2491 バリューコマース(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 208,000 | 215,000 | 192,000 | 192,000 | 34,067 | 960 |
| 2006-12-28 | 172,000 | 200,000 | 164,000 | 196,000 | 22,793 | 980 |
| 2006-12-27 | 190,000 | 192,000 | 173,000 | 175,000 | 5,052 | 875 |
| 2006-12-26 | 189,000 | 195,000 | 183,000 | 189,000 | 4,623 | 945 |
| 2006-12-25 | 397,000 | 398,000 | 375,000 | 377,000 | 4,830 | 942.50 |
| 2006-12-22 | 391,000 | 407,000 | 388,000 | 392,000 | 11,887 | 980 |
| 2006-12-21 | 387,000 | 398,000 | 374,000 | 396,000 | 11,037 | 990 |
| 2006-12-20 | 370,000 | 384,000 | 366,000 | 384,000 | 9,695 | 960 |
| 2006-12-19 | 378,000 | 400,000 | 353,000 | 359,000 | 10,819 | 897.50 |
| 2006-12-18 | 372,000 | 407,000 | 370,000 | 393,000 | 16,299 | 982.50 |
| 2006-12-15 | 366,000 | 369,000 | 355,000 | 358,000 | 4,662 | 895 |
| 2006-12-14 | 343,000 | 362,000 | 341,000 | 361,000 | 5,142 | 902.50 |
| 2006-12-13 | 339,000 | 347,000 | 332,000 | 341,000 | 3,895 | 852.50 |
| 2006-12-12 | 359,000 | 372,000 | 340,000 | 344,000 | 7,109 | 860 |
| 2006-12-11 | 357,000 | 381,000 | 352,000 | 364,000 | 11,422 | 910 |
| 2006-12-08 | 330,000 | 346,000 | 327,000 | 345,000 | 2,840 | 862.50 |
| 2006-12-07 | 342,000 | 344,000 | 325,000 | 331,000 | 4,140 | 827.50 |
| 2006-12-06 | 330,000 | 352,000 | 325,000 | 337,000 | 10,835 | 842.50 |
| 2006-12-05 | 307,000 | 337,000 | 303,000 | 326,000 | 10,184 | 815 |
| 2006-12-04 | 292,000 | 304,000 | 286,000 | 301,000 | 1,868 | 752.50 |
| 2006-12-01 | 296,000 | 304,000 | 290,000 | 292,000 | 1,136 | 730 |
| 2006-11-30 | 299,000 | 300,000 | 293,000 | 296,000 | 1,164 | 740 |
| 2006-11-29 | 305,000 | 311,000 | 293,000 | 293,000 | 2,445 | 732.50 |
| 2006-11-28 | 283,000 | 304,000 | 282,000 | 299,000 | 3,331 | 747.50 |
| 2006-11-27 | 276,000 | 293,000 | 274,000 | 291,000 | 2,237 | 727.50 |
| 2006-11-24 | 275,000 | 286,000 | 264,000 | 280,000 | 2,993 | 700 |
| 2006-11-22 | 257,000 | 287,000 | 251,000 | 286,000 | 3,583 | 715 |
| 2006-11-21 | 269,000 | 277,000 | 251,000 | 253,000 | 1,747 | 632.50 |
| 2006-11-20 | 295,000 | 297,000 | 264,000 | 268,000 | 1,595 | 670 |
| 2006-11-17 | 315,000 | 316,000 | 298,000 | 304,000 | 1,670 | 760 |
| 2006-11-16 | 304,000 | 318,000 | 299,000 | 300,000 | 2,008 | 750 |
| 2006-11-15 | 314,000 | 317,000 | 304,000 | 305,000 | 780 | 762.50 |
| 2006-11-14 | 300,000 | 312,000 | 292,000 | 309,000 | 1,889 | 772.50 |
| 2006-11-13 | 296,000 | 303,000 | 287,000 | 289,000 | 1,153 | 722.50 |
| 2006-11-10 | 309,000 | 328,000 | 305,000 | 306,000 | 2,319 | 765 |
| 2006-11-09 | 300,000 | 313,000 | 299,000 | 308,000 | 950 | 770 |
| 2006-11-08 | 313,000 | 317,000 | 304,000 | 304,000 | 1,952 | 760 |
| 2006-11-07 | 311,000 | 346,000 | 311,000 | 333,000 | 4,950 | 832.50 |
| 2006-11-06 | 304,000 | 307,000 | 294,000 | 301,000 | 1,105 | 752.50 |
| 2006-11-02 | 324,000 | 329,000 | 310,000 | 311,000 | 758 | 777.50 |
| 2006-11-01 | 332,000 | 335,000 | 325,000 | 328,000 | 597 | 820 |
| 2006-10-31 | 328,000 | 335,000 | 322,000 | 329,000 | 899 | 822.50 |
| 2006-10-30 | 324,000 | 336,000 | 321,000 | 328,000 | 976 | 820 |
| 2006-10-27 | 353,000 | 356,000 | 338,000 | 339,000 | 1,379 | 847.50 |
| 2006-10-26 | 348,000 | 361,000 | 343,000 | 348,000 | 3,365 | 870 |
| 2006-10-25 | 344,000 | 355,000 | 333,000 | 343,000 | 2,335 | 857.50 |
| 2006-10-24 | 348,000 | 361,000 | 331,000 | 341,000 | 4,661 | 852.50 |
| 2006-10-23 | 302,000 | 343,000 | 294,000 | 343,000 | 3,115 | 857.50 |
| 2006-10-20 | 312,000 | 314,000 | 305,000 | 306,000 | 1,116 | 765 |
| 2006-10-19 | 317,000 | 325,000 | 310,000 | 317,000 | 2,610 | 792.50 |
| 2006-10-18 | 281,000 | 311,000 | 280,000 | 305,000 | 3,963 | 762.50 |
| 2006-10-17 | 297,000 | 298,000 | 280,000 | 285,000 | 2,430 | 712.50 |
| 2006-10-16 | 291,000 | 305,000 | 286,000 | 294,000 | 5,927 | 735 |
| 2006-10-13 | 261,000 | 292,000 | 252,000 | 292,000 | 4,159 | 730 |
| 2006-10-12 | 240,000 | 258,000 | 234,000 | 253,000 | 3,412 | 632.50 |
| 2006-10-11 | 267,000 | 272,000 | 240,000 | 241,000 | 3,153 | 602.50 |
| 2006-10-10 | 275,000 | 290,000 | 263,000 | 263,000 | 3,008 | 657.50 |
| 2006-10-06 | 298,000 | 301,000 | 283,000 | 287,000 | 2,209 | 717.50 |
| 2006-10-05 | 323,000 | 325,000 | 304,000 | 308,000 | 1,626 | 770 |
| 2006-10-04 | 331,000 | 336,000 | 316,000 | 317,000 | 2,084 | 792.50 |
| 2006-10-03 | 324,000 | 329,000 | 318,000 | 323,000 | 829 | 807.50 |
| 2006-10-02 | 340,000 | 345,000 | 324,000 | 324,000 | 1,529 | 810 |
| 2006-09-29 | 350,000 | 354,000 | 333,000 | 342,000 | 2,305 | 855 |
| 2006-09-28 | 346,000 | 356,000 | 341,000 | 345,000 | 4,544 | 862.50 |
| 2006-09-27 | 330,000 | 344,000 | 325,000 | 341,000 | 2,832 | 852.50 |
| 2006-09-26 | 320,000 | 330,000 | 316,000 | 320,000 | 1,747 | 800 |
| 2006-09-25 | 333,000 | 351,000 | 316,000 | 317,000 | 3,492 | 792.50 |
| 2006-09-22 | 323,000 | 339,000 | 323,000 | 334,000 | 1,811 | 835 |
| 2006-09-21 | 355,000 | 355,000 | 319,000 | 333,000 | 3,868 | 832.50 |
| 2006-09-20 | 330,000 | 352,000 | 325,000 | 349,000 | 3,568 | 872.50 |
| 2006-09-19 | 375,000 | 380,000 | 350,000 | 350,000 | 2,224 | 875 |
| 2006-09-15 | 396,000 | 396,000 | 371,000 | 384,000 | 1,864 | 960 |
| 2006-09-14 | 409,000 | 412,000 | 393,000 | 395,000 | 1,303 | 987.50 |
| 2006-09-13 | 421,000 | 425,000 | 400,000 | 404,000 | 1,331 | 1,010 |
| 2006-09-12 | 433,000 | 436,000 | 408,000 | 411,000 | 1,478 | 1,027.50 |
| 2006-09-11 | 442,000 | 456,000 | 435,000 | 438,000 | 2,599 | 1,095 |
| 2006-09-08 | 444,000 | 453,000 | 437,000 | 443,000 | 2,699 | 1,107.50 |
| 2006-09-07 | 462,000 | 477,000 | 450,000 | 454,000 | 3,456 | 1,135 |
| 2006-09-06 | 452,000 | 477,000 | 443,000 | 470,000 | 7,730 | 1,175 |
| 2006-09-05 | 433,000 | 455,000 | 425,000 | 448,000 | 6,909 | 1,120 |
| 2006-09-04 | 411,000 | 431,000 | 406,000 | 429,000 | 5,501 | 1,072.50 |
| 2006-09-01 | 398,000 | 422,000 | 394,000 | 400,000 | 5,473 | 1,000 |
| 2006-08-31 | 432,000 | 437,000 | 401,000 | 403,000 | 4,586 | 1,007.50 |
| 2006-08-30 | 440,000 | 466,000 | 431,000 | 436,000 | 8,980 | 1,090 |
| 2006-08-29 | 453,000 | 453,000 | 420,000 | 434,000 | 4,720 | 1,085 |
| 2006-08-28 | 494,000 | 495,000 | 441,000 | 445,000 | 5,140 | 1,112.50 |
| 2006-08-25 | 510,000 | 511,000 | 488,000 | 491,000 | 3,536 | 1,227.50 |
| 2006-08-24 | 511,000 | 528,000 | 501,000 | 502,000 | 10,564 | 1,255 |
| 2006-08-23 | 496,000 | 515,000 | 485,000 | 515,000 | 9,227 | 1,287.50 |
| 2006-08-22 | 495,000 | 511,000 | 491,000 | 491,000 | 6,106 | 1,227.50 |
| 2006-08-21 | 491,000 | 499,000 | 481,000 | 498,000 | 4,252 | 1,245 |
| 2006-08-18 | 492,000 | 506,000 | 483,000 | 486,000 | 5,880 | 1,215 |
| 2006-08-17 | 515,000 | 516,000 | 486,000 | 492,000 | 6,255 | 1,230 |
| 2006-08-16 | 520,000 | 537,000 | 504,000 | 504,000 | 11,629 | 1,260 |
| 2006-08-15 | 508,000 | 529,000 | 489,000 | 506,000 | 11,779 | 1,265 |
| 2006-08-14 | 519,000 | 545,000 | 496,000 | 504,000 | 8,881 | 1,260 |
| 2006-08-11 | 534,000 | 540,000 | 502,000 | 520,000 | 10,566 | 1,300 |
| 2006-08-10 | 570,000 | 593,000 | 513,000 | 517,000 | 12,166 | 1,292.50 |
| 2006-08-09 | 616,000 | 631,000 | 549,000 | 586,000 | 30,322 | 1,465 |
| 2006-08-08 | 549,000 | 598,000 | 516,000 | 598,000 | 18,107 | 1,495 |
| 2006-08-07 | 550,000 | 618,000 | 498,000 | 531,000 | 33,587 | 1,327.50 |
| 2006-08-04 | 513,000 | 533,000 | 503,000 | 533,000 | 15,476 | 1,332.50 |
| 2006-08-03 | 477,000 | 483,000 | 433,000 | 483,000 | 25,893 | 1,207.50 |
| 2006-08-02 | 388,000 | 433,000 | 387,000 | 433,000 | 22,719 | 1,082.50 |
| 2006-08-01 | 428,000 | 450,000 | 383,000 | 383,000 | 33,339 | 957.50 |
| 2006-07-31 | 438,000 | 488,000 | 400,000 | 424,000 | 53,742 | 1,060 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株
