2491 バリューコマース(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,740	16,940	16,430	16,940	298	84.70
2009-12-29	17,390	17,550	16,530	16,940	857	84.70
2009-12-28	17,240	17,500	17,200	17,210	308	86.05
2009-12-25	17,400	17,410	17,150	17,200	174	86
2009-12-24	17,400	17,450	17,180	17,400	216	87
2009-12-22	17,720	17,730	17,370	17,430	241	87.15
2009-12-21	17,610	17,730	17,160	17,730	299	88.65
2009-12-18	17,770	17,800	17,460	17,800	139	89
2009-12-17	18,060	18,270	17,820	17,820	253	89.10
2009-12-16	18,120	18,390	18,060	18,060	330	90.30
2009-12-15	17,790	18,460	17,590	18,090	479	90.45
2009-12-14	17,800	18,100	17,440	17,850	231	89.25
2009-12-11	17,160	17,600	17,000	17,350	211	86.75
2009-12-10	17,400	17,420	17,030	17,330	71	86.65
2009-12-09	17,790	18,000	17,220	17,220	243	86.10
2009-12-08	17,570	18,280	17,220	18,120	479	90.60
2009-12-07	17,100	17,770	17,060	17,600	523	88
2009-12-04	17,800	18,000	16,710	17,100	1,182	85.50
2009-12-03	17,280	18,400	16,800	18,150	990	90.75
2009-12-02	16,500	17,560	16,210	17,480	1,376	87.40
2009-12-01	15,300	16,970	15,110	16,960	978	84.80
2009-11-30	15,000	15,490	14,800	15,230	173	76.15
2009-11-27	15,110	15,170	14,700	14,700	142	73.50
2009-11-26	14,750	15,400	14,710	15,200	123	76
2009-11-25	14,820	15,110	14,700	14,950	112	74.75
2009-11-24	15,340	15,780	15,010	15,020	246	75.10
2009-11-20	14,510	15,390	14,370	15,100	1,331	75.50
2009-11-19	15,230	15,690	14,680	15,110	299	75.55
2009-11-18	16,390	16,390	15,100	15,260	407	76.30
2009-11-17	16,750	17,050	15,410	16,190	607	80.95
2009-11-16	16,700	17,200	16,500	16,950	327	84.75
2009-11-13	16,830	17,390	16,640	16,700	569	83.50
2009-11-12	17,210	17,810	17,160	17,200	229	86
2009-11-11	17,190	17,410	17,000	17,180	347	85.90
2009-11-10	17,780	18,000	16,850	17,340	592	86.70
2009-11-09	19,060	19,060	17,500	17,980	265	89.90
2009-11-06	19,190	19,190	18,500	18,860	168	94.30
2009-11-05	19,080	19,290	18,400	18,990	750	94.95
2009-11-04	18,200	18,950	18,150	18,880	581	94.40
2009-11-02	17,560	18,250	17,560	18,250	206	91.25
2009-10-30	18,200	18,400	17,920	18,150	74	90.75
2009-10-29	17,730	18,220	17,730	18,200	203	91
2009-10-28	18,270	18,500	18,000	18,330	212	91.65
2009-10-27	18,700	18,970	18,240	18,470	193	92.35
2009-10-26	18,600	18,880	18,500	18,700	97	93.50
2009-10-23	18,350	18,670	18,350	18,670	140	93.35
2009-10-22	18,400	18,600	18,130	18,550	137	92.75
2009-10-21	18,700	18,790	18,310	18,600	192	93
2009-10-20	18,590	18,590	18,190	18,500	301	92.50
2009-10-19	17,900	18,390	17,850	18,390	164	91.95
2009-10-16	18,860	18,900	18,100	18,100	296	90.50
2009-10-15	18,500	19,000	18,470	18,660	299	93.30
2009-10-14	18,860	19,150	18,330	18,420	365	92.10
2009-10-13	18,750	19,050	18,600	18,660	257	93.30
2009-10-09	18,370	18,550	18,100	18,550	304	92.75
2009-10-08	18,500	18,650	17,800	18,320	401	91.60
2009-10-07	18,000	18,450	17,460	18,100	571	90.50
2009-10-06	17,140	18,350	16,930	17,900	700	89.50
2009-10-05	17,940	17,970	16,810	16,810	846	84.05
2009-10-02	18,440	18,690	18,010	18,010	494	90.05
2009-10-01	19,340	19,340	18,500	18,690	353	93.45
2009-09-30	18,450	19,350	18,450	19,200	556	96
2009-09-29	18,720	19,070	18,620	19,050	391	95.25
2009-09-28	19,110	19,490	18,600	18,620	677	93.10
2009-09-25	19,910	20,000	19,510	19,900	410	99.50
2009-09-24	19,930	20,400	19,800	20,080	569	100.40
2009-09-18	21,400	21,400	19,990	20,530	905	102.65
2009-09-17	21,540	21,800	20,800	21,230	1,188	106.15
2009-09-16	21,310	22,500	21,010	21,840	1,634	109.20
2009-09-15	22,100	23,000	21,110	21,500	8,467	107.50
2009-09-14	21,070	21,070	21,070	21,070	161	105.35
2009-09-11	19,510	19,800	18,700	19,070	541	95.35
2009-09-10	19,000	19,450	18,790	19,450	293	97.25
2009-09-09	18,190	19,000	18,190	18,800	591	94
2009-09-08	18,250	18,370	18,010	18,360	314	91.80
2009-09-07	18,360	18,440	18,270	18,390	333	91.95
2009-09-04	18,700	18,900	18,350	18,580	365	92.90
2009-09-03	19,000	19,060	18,700	18,710	280	93.55
2009-09-02	19,430	19,430	18,620	19,010	466	95.05
2009-09-01	18,580	19,640	18,500	19,410	448	97.05
2009-08-31	19,350	19,600	18,980	18,980	473	94.90
2009-08-28	19,810	19,820	19,320	19,550	256	97.75
2009-08-27	19,930	20,210	19,650	19,850	313	99.25
2009-08-26	19,900	19,900	19,660	19,900	195	99.50
2009-08-25	19,800	19,910	19,550	19,700	226	98.50
2009-08-24	19,500	19,980	19,500	19,980	499	99.90
2009-08-21	19,900	20,000	19,300	19,700	358	98.50
2009-08-20	19,360	20,000	19,330	19,760	415	98.80
2009-08-19	20,300	20,800	19,160	19,160	803	95.80
2009-08-18	20,160	20,730	20,160	20,400	647	102
2009-08-17	21,300	21,340	20,600	20,600	522	103
2009-08-14	20,670	21,240	20,660	21,240	660	106.20
2009-08-13	20,800	21,010	20,520	20,970	427	104.85
2009-08-12	20,910	21,100	20,760	20,760	425	103.80
2009-08-11	20,950	21,300	20,390	21,200	846	106
2009-08-10	21,560	21,560	20,120	20,650	945	103.25
2009-08-07	21,260	21,310	20,460	20,660	480	103.30
2009-08-06	20,810	21,580	20,200	21,210	1,157	106.05
2009-08-05	21,300	21,390	20,100	20,510	1,692	102.55
2009-08-04	22,790	23,580	21,000	21,000	6,065	105
2009-08-03	22,010	22,700	21,610	22,310	1,378	111.55
2009-07-31	22,030	23,600	21,800	22,000	3,036	110
2009-07-30	21,490	22,080	21,260	21,730	523	108.65
2009-07-29	21,400	21,880	21,120	21,120	623	105.60
2009-07-28	21,990	22,050	21,150	21,700	709	108.50
2009-07-27	21,500	22,250	21,250	22,000	1,148	110
2009-07-24	22,000	22,170	21,000	21,400	1,440	107
2009-07-23	21,900	22,290	21,300	21,600	1,665	108
2009-07-22	22,630	22,800	21,650	22,200	3,688	111
2009-07-21	20,530	23,230	20,000	23,230	14,578	116.15
2009-07-17	20,610	20,800	19,800	20,230	537	101.15
2009-07-16	20,600	21,400	19,300	20,010	823	100.05
2009-07-15	18,820	20,390	18,820	20,300	510	101.50
2009-07-14	19,180	19,490	18,600	19,260	555	96.30
2009-07-13	19,300	19,420	17,900	18,500	1,997	92.50
2009-07-10	20,370	20,370	19,160	19,900	1,457	99.50
2009-07-09	20,900	20,950	20,200	20,670	797	103.35
2009-07-08	21,020	21,320	20,720	20,800	715	104
2009-07-07	21,750	21,950	21,230	21,280	872	106.40
2009-07-06	21,740	22,300	21,410	21,590	1,037	107.95
2009-07-03	21,330	21,500	21,100	21,440	732	107.20
2009-07-02	22,600	22,700	21,720	21,930	611	109.65
2009-07-01	21,880	22,670	21,670	22,300	1,059	111.50
2009-06-30	21,990	22,180	21,710	21,750	456	108.75
2009-06-29	22,410	22,900	21,450	21,880	1,271	109.40
2009-06-26	22,300	22,600	21,720	22,200	518	111
2009-06-25	21,400	22,450	21,400	22,000	424	110
2009-06-24	21,400	21,800	21,000	21,100	797	105.50
2009-06-23	22,200	22,200	21,500	21,700	1,000	108.50
2009-06-22	21,820	22,620	21,810	22,500	502	112.50
2009-06-19	22,800	23,860	21,600	22,280	1,303	111.40
2009-06-18	23,540	23,540	22,070	22,460	1,251	112.30
2009-06-17	22,040	23,920	21,850	23,240	1,413	116.20
2009-06-16	23,000	23,600	22,210	22,340	1,103	111.70
2009-06-15	23,500	24,800	23,310	23,620	1,614	118.10
2009-06-12	23,600	24,950	22,600	24,050	3,719	120.25
2009-06-11	21,530	23,980	21,240	23,900	3,296	119.50
2009-06-10	21,280	21,850	20,680	21,510	1,023	107.55
2009-06-09	21,200	21,600	20,200	21,180	2,335	105.90
2009-06-08	22,480	24,600	21,040	21,700	5,124	108.50
2009-06-05	21,980	22,780	20,880	22,780	2,670	113.90
2009-06-04	21,580	22,840	21,300	22,170	4,660	110.85
2009-06-03	20,000	21,880	19,820	21,880	6,084	109.40
2009-06-02	21,160	21,800	19,880	19,880	5,535	99.40
2009-06-01	20,360	20,860	20,250	20,860	2,223	104.30
2009-05-29	19,000	19,390	18,450	18,860	1,592	94.30
2009-05-28	18,790	19,000	18,500	18,760	1,186	93.80
2009-05-27	18,350	18,800	18,150	18,480	1,513	92.40
2009-05-26	18,700	18,790	18,150	18,150	1,485	90.75
2009-05-25	17,500	18,870	17,100	18,790	2,453	93.95
2009-05-22	16,840	17,040	16,520	16,940	586	84.70
2009-05-21	17,230	17,230	16,800	17,080	514	85.40
2009-05-20	17,190	17,190	16,520	17,050	504	85.25
2009-05-19	16,830	17,400	16,830	16,880	534	84.40
2009-05-18	17,210	17,250	16,660	16,660	920	83.30
2009-05-15	17,400	17,640	17,100	17,180	1,243	85.90
2009-05-14	17,850	17,900	17,000	17,200	3,142	86
2009-05-13	18,300	19,500	18,100	18,250	11,862	91.25
2009-05-12	17,200	17,500	16,630	17,500	2,211	87.50
2009-05-11	15,650	15,700	15,400	15,500	736	77.50
2009-05-08	15,340	15,400	15,010	15,250	480	76.25
2009-05-07	14,750	15,250	14,640	15,200	671	76
2009-05-01	13,910	14,630	13,800	14,550	644	72.75
2009-04-30	14,300	14,700	13,920	14,000	1,409	70
2009-04-28	14,570	14,570	14,020	14,100	1,413	70.50
2009-04-27	14,600	15,370	14,360	14,570	2,045	72.85
2009-04-24	15,500	15,500	14,160	14,330	2,167	71.65
2009-04-23	13,800	15,500	13,800	15,100	3,637	75.50
2009-04-22	14,320	14,320	13,450	14,000	1,295	70
2009-04-21	15,000	15,080	14,110	14,120	2,378	70.60
2009-04-20	15,120	15,500	15,090	15,500	930	77.50
2009-04-17	15,250	15,790	15,100	15,100	476	75.50
2009-04-16	16,070	16,490	15,250	15,260	843	76.30
2009-04-15	15,780	16,700	15,600	16,080	1,215	80.40
2009-04-14	16,000	16,200	15,600	15,950	705	79.75
2009-04-13	16,300	16,500	15,800	15,990	546	79.95
2009-04-10	17,000	17,100	15,880	16,000	1,555	80
2009-04-09	15,000	16,500	15,000	16,500	1,010	82.50
2009-04-08	15,030	15,580	14,940	15,100	657	75.50
2009-04-07	14,890	15,610	14,850	14,990	449	74.95
2009-04-06	15,000	15,700	14,700	15,290	919	76.45
2009-04-03	15,550	15,600	14,400	14,900	907	74.50
2009-04-02	15,130	15,800	15,100	15,300	499	76.50
2009-04-01	14,880	15,200	14,600	14,930	433	74.65
2009-03-31	14,410	15,000	14,410	14,510	746	72.55
2009-03-30	16,280	16,300	15,010	15,010	1,345	75.05
2009-03-27	15,850	16,450	15,430	16,160	1,161	80.80
2009-03-26	16,490	16,920	15,600	15,830	939	79.15
2009-03-25	14,800	16,600	14,520	16,380	1,690	81.90
2009-03-24	14,900	15,200	14,620	14,860	958	74.30
2009-03-23	14,200	14,610	14,000	14,500	882	72.50
2009-03-19	13,680	14,300	13,630	14,000	406	70
2009-03-18	14,500	15,000	13,600	13,780	1,029	68.90
2009-03-17	13,970	14,500	13,700	14,250	1,057	71.25
2009-03-16	12,740	13,590	12,620	13,570	1,545	67.85
2009-03-13	14,000	14,000	13,000	13,140	1,356	65.70
2009-03-12	15,260	15,790	14,020	14,300	1,553	71.50
2009-03-11	14,800	15,300	14,250	14,660	919	73.30
2009-03-10	13,270	14,830	13,020	14,200	2,471	71
2009-03-09	14,650	14,650	13,570	13,870	1,004	69.35
2009-03-06	15,450	15,650	14,560	14,850	1,383	74.25
2009-03-05	16,140	17,400	16,050	16,050	3,262	80.25
2009-03-04	15,900	16,150	15,200	15,950	1,384	79.75
2009-03-03	16,410	17,190	15,600	15,700	2,167	78.50
2009-03-02	17,950	18,500	16,600	16,750	1,994	83.75
2009-02-27	18,850	19,290	17,650	18,000	4,478	90
2009-02-26	17,650	19,650	17,300	19,650	4,032	98.25
2009-02-25	20,050	20,500	17,650	17,650	6,281	88.25
2009-02-24	20,000	20,780	18,610	19,650	3,826	98.25
2009-02-23	21,090	22,290	19,500	20,000	4,592	100
2009-02-20	22,980	25,540	20,600	21,090	10,493	105.45
2009-02-19	21,000	22,680	19,960	22,680	18,689	113.40
2009-02-18	18,200	20,400	18,200	20,400	15,635	102
2009-02-17	16,600	18,400	15,910	18,400	6,456	92
2009-02-16	17,270	17,270	16,210	16,400	2,307	82
2009-02-13	16,500	17,500	16,410	17,070	2,862	85.35
2009-02-12	16,180	16,340	15,510	15,900	1,884	79.50
2009-02-10	17,000	17,500	16,510	16,930	1,488	84.65
2009-02-09	17,400	18,000	15,600	17,650	6,673	88.25
2009-02-06	17,760	18,360	17,120	17,380	4,026	86.90
2009-02-05	17,590	19,190	17,260	18,360	7,280	91.80
2009-02-04	17,550	17,730	16,210	17,500	8,980	87.50
2009-02-03	15,800	17,750	15,800	17,750	5,068	88.75
2009-02-02	16,010	17,500	15,530	15,750	6,000	78.75
2009-01-30	14,560	15,890	14,150	15,530	1,854	77.65
2009-01-29	14,410	15,150	14,050	14,620	2,346	73.10
2009-01-28	13,460	14,460	13,300	14,400	4,174	72
2009-01-27	12,300	12,800	12,200	12,460	954	62.30
2009-01-26	12,970	13,000	11,810	12,420	1,236	62.10
2009-01-23	13,390	13,390	13,000	13,190	686	65.95
2009-01-22	13,850	13,890	13,030	13,500	1,488	67.50
2009-01-21	13,380	13,990	12,980	13,050	4,939	65.25
2009-01-20	13,380	14,980	13,380	14,980	5,486	74.90
2009-01-19	11,660	13,200	11,600	12,780	782	63.90
2009-01-16	11,520	11,700	11,300	11,460	187	57.30
2009-01-15	11,300	11,770	11,110	11,700	275	58.50
2009-01-14	11,800	11,880	11,350	11,800	310	59
2009-01-13	10,970	11,430	10,790	11,380	271	56.90
2009-01-09	10,510	11,750	10,510	10,940	457	54.70
2009-01-08	11,300	11,400	10,710	10,710	750	53.55
2009-01-07	12,130	12,500	11,360	11,500	1,375	57.50
2009-01-06	11,000	13,000	11,000	11,930	2,443	59.65
2009-01-05	12,830	13,480	11,350	11,600	2,463	58

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30