2491 バリューコマース(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	28,500	28,880	27,650	28,100	2,168	140.50
2010-12-29	29,100	29,100	28,620	28,900	912	144.50
2010-12-28	28,690	29,200	28,400	28,710	1,472	143.55
2010-12-27	29,670	29,700	28,320	28,700	2,991	143.50
2010-12-24	29,500	30,500	29,100	29,630	2,074	148.15
2010-12-22	31,300	32,000	29,510	29,800	5,424	149
2010-12-21	30,050	32,750	29,600	32,000	7,756	160
2010-12-20	30,900	31,450	28,910	29,600	7,817	148
2010-12-17	27,140	31,950	26,720	31,000	16,952	155
2010-12-16	26,950	27,350	26,600	26,940	795	134.70
2010-12-15	27,800	27,810	27,020	27,400	1,390	137
2010-12-14	26,750	27,690	26,520	27,610	2,016	138.05
2010-12-13	26,600	26,750	26,290	26,710	987	133.55
2010-12-10	25,700	26,270	25,610	26,100	802	130.50
2010-12-09	26,600	26,600	25,700	25,760	985	128.80
2010-12-08	25,930	26,800	25,320	26,030	2,979	130.15
2010-12-07	25,500	26,000	25,100	25,670	967	128.35
2010-12-06	24,370	25,890	24,300	25,660	2,299	128.30
2010-12-03	24,070	24,390	23,950	24,170	367	120.85
2010-12-02	24,200	24,550	23,850	23,850	1,037	119.25
2010-12-01	23,510	23,970	23,270	23,750	520	118.75
2010-11-30	24,410	24,410	23,260	23,260	1,035	116.30
2010-11-29	24,160	24,450	23,900	23,930	1,061	119.65
2010-11-26	25,000	25,500	24,000	24,270	2,337	121.35
2010-11-25	24,600	24,950	24,000	24,750	2,881	123.75
2010-11-24	23,380	24,470	23,380	24,200	1,218	121
2010-11-22	23,290	24,100	23,170	24,030	1,386	120.15
2010-11-19	23,700	23,800	23,150	23,160	954	115.80
2010-11-18	22,780	23,700	22,780	23,300	598	116.50
2010-11-17	22,150	23,100	22,150	23,000	633	115
2010-11-16	23,620	23,620	22,750	22,990	460	114.95
2010-11-15	23,900	23,900	23,260	23,410	473	117.05
2010-11-12	23,600	23,600	23,120	23,600	381	118
2010-11-11	23,010	23,500	23,010	23,500	651	117.50
2010-11-10	23,170	23,330	22,710	22,820	994	114.10
2010-11-09	24,300	24,350	22,430	22,570	2,713	112.85
2010-11-08	22,770	23,750	22,670	23,670	1,558	118.35
2010-11-05	22,000	22,610	21,950	22,400	888	112
2010-11-04	21,510	21,900	21,510	21,610	598	108.05
2010-11-02	22,350	22,700	21,710	21,720	654	108.60
2010-11-01	22,400	23,400	22,000	22,100	1,429	110.50
2010-10-29	21,620	22,450	21,350	22,410	880	112.05
2010-10-28	22,230	22,900	21,600	21,600	1,046	108
2010-10-27	20,950	22,460	20,700	22,380	1,519	111.90
2010-10-26	21,000	21,240	20,600	20,700	544	103.50
2010-10-25	20,480	21,300	20,480	21,150	796	105.75
2010-10-22	19,770	20,530	19,760	20,460	470	102.30
2010-10-21	20,070	20,100	19,700	19,990	524	99.95
2010-10-20	19,680	19,950	19,360	19,950	321	99.75
2010-10-19	19,650	20,000	19,310	19,940	467	99.70
2010-10-18	20,100	20,490	19,360	19,650	1,120	98.25
2010-10-15	20,810	21,200	20,630	20,630	338	103.15
2010-10-14	20,430	21,200	20,310	21,140	667	105.70
2010-10-13	20,610	21,000	20,430	20,430	732	102.15
2010-10-12	21,710	21,730	21,050	21,200	314	106
2010-10-08	21,970	21,980	21,650	21,700	178	108.50
2010-10-07	21,730	22,000	21,620	21,850	294	109.25
2010-10-06	21,970	21,980	21,560	21,850	396	109.25
2010-10-05	21,390	21,990	21,360	21,950	497	109.75
2010-10-04	22,090	22,180	21,540	21,540	677	107.70
2010-10-01	22,450	22,850	22,200	22,240	406	111.20
2010-09-30	22,510	23,010	22,340	22,500	775	112.50
2010-09-29	22,390	22,730	22,100	22,520	409	112.60
2010-09-28	21,690	22,400	21,500	22,160	468	110.80
2010-09-27	22,060	22,300	21,300	21,660	553	108.30
2010-09-24	22,500	22,500	21,960	22,000	974	110
2010-09-22	23,240	23,240	22,600	22,600	738	113
2010-09-21	23,220	23,400	22,850	23,180	764	115.90
2010-09-17	23,300	23,410	23,000	23,030	579	115.15
2010-09-16	24,000	24,180	23,100	23,110	611	115.55
2010-09-15	23,680	24,500	23,400	23,690	933	118.45
2010-09-14	24,300	24,340	23,810	23,830	370	119.15
2010-09-13	24,000	24,180	23,770	24,180	388	120.90
2010-09-10	23,650	23,900	23,570	23,600	486	118
2010-09-09	23,450	24,000	23,250	23,500	528	117.50
2010-09-08	23,650	23,880	23,170	23,170	1,162	115.85
2010-09-07	24,300	24,500	23,700	24,090	960	120.45
2010-09-06	23,700	24,490	23,600	24,340	1,752	121.70
2010-09-03	23,240	23,500	22,900	23,500	1,003	117.50
2010-09-02	23,600	23,600	22,720	22,940	1,334	114.70
2010-09-01	22,720	23,400	22,720	23,100	592	115.50
2010-08-31	23,520	23,520	22,800	22,800	1,287	114
2010-08-30	24,200	24,250	23,600	23,720	976	118.60
2010-08-27	22,980	23,650	22,850	23,650	726	118.25
2010-08-26	22,760	23,670	22,400	23,430	1,048	117.15
2010-08-25	22,500	23,420	22,490	22,540	1,445	112.70
2010-08-24	24,010	24,040	23,020	23,030	1,684	115.15
2010-08-23	24,320	24,500	23,600	24,020	1,115	120.10
2010-08-20	24,500	25,120	24,200	24,350	1,621	121.75
2010-08-19	24,120	25,200	23,800	24,910	1,599	124.55
2010-08-18	24,000	24,120	23,500	24,120	1,172	120.60
2010-08-17	23,630	24,000	23,300	23,550	1,644	117.75
2010-08-16	24,500	24,500	23,850	24,130	807	120.65
2010-08-13	24,080	24,860	23,800	24,480	1,726	122.40
2010-08-12	24,440	24,670	23,470	24,420	3,239	122.10
2010-08-11	26,370	26,550	25,250	25,310	1,267	126.55
2010-08-10	27,020	27,200	26,070	26,420	1,519	132.10
2010-08-09	25,690	26,680	25,550	26,600	1,512	133
2010-08-06	26,000	26,430	25,450	25,850	1,823	129.25
2010-08-05	26,020	26,560	25,000	26,100	2,805	130.50
2010-08-04	26,850	27,000	25,580	25,690	2,514	128.45
2010-08-03	27,950	28,480	26,410	27,100	2,374	135.50
2010-08-02	28,600	29,480	27,450	27,450	2,905	137.25
2010-07-30	29,300	29,660	28,530	28,600	5,018	143
2010-07-29	27,600	31,800	27,400	30,000	12,678	150
2010-07-28	27,550	28,300	27,440	27,710	1,780	138.55
2010-07-27	27,710	28,740	27,340	27,420	2,413	137.10
2010-07-26	27,000	28,000	26,650	27,900	2,275	139.50
2010-07-23	25,790	26,800	25,310	26,300	1,793	131.50
2010-07-22	26,280	26,350	24,210	25,170	2,149	125.85
2010-07-21	26,710	26,990	26,140	26,420	1,334	132.10
2010-07-20	26,200	27,100	26,050	26,210	1,162	131.05
2010-07-16	26,620	27,420	25,860	26,800	3,038	134
2010-07-15	27,520	27,850	26,210	26,620	3,735	133.10
2010-07-14	25,310	27,450	25,050	27,100	4,158	135.50
2010-07-13	24,950	25,380	24,750	24,790	1,494	123.95
2010-07-12	24,840	25,250	24,560	24,610	1,145	123.05
2010-07-09	24,530	25,130	24,350	24,500	1,265	122.50
2010-07-08	25,340	25,500	24,250	24,250	1,576	121.25
2010-07-07	25,100	26,720	24,470	24,470	2,713	122.35
2010-07-06	24,700	25,500	24,040	25,500	1,647	127.50
2010-07-05	23,300	24,800	23,050	24,700	1,274	123.50
2010-07-02	22,680	24,000	22,600	23,400	2,281	117
2010-07-01	24,300	24,350	22,730	22,800	3,005	114
2010-06-30	22,900	24,900	22,790	24,900	2,215	124.50
2010-06-29	24,100	25,550	23,460	23,900	2,407	119.50
2010-06-28	26,120	26,300	23,910	24,100	2,885	120.50
2010-06-25	27,260	27,600	26,110	26,410	2,281	132.05
2010-06-24	27,800	28,200	27,300	27,300	1,631	136.50
2010-06-23	28,500	28,500	27,770	27,810	1,240	139.05
2010-06-22	29,290	29,350	28,390	28,390	1,092	141.95
2010-06-21	28,140	29,250	28,140	29,230	1,805	146.15
2010-06-18	28,800	29,300	28,050	28,070	1,721	140.35
2010-06-17	30,350	30,600	28,700	29,050	2,707	145.25
2010-06-16	30,950	31,400	30,150	30,550	2,344	152.75
2010-06-15	30,850	31,400	30,100	30,250	3,881	151.25
2010-06-14	29,100	30,950	28,800	30,700	5,085	153.50
2010-06-11	29,840	29,880	28,400	28,600	2,356	143
2010-06-10	27,600	29,090	27,350	28,900	2,161	144.50
2010-06-09	28,700	28,890	27,000	27,100	2,419	135.50
2010-06-08	27,230	29,100	27,200	28,550	2,806	142.75
2010-06-07	28,550	29,300	27,540	27,730	3,458	138.65
2010-06-04	29,800	31,500	29,800	30,250	3,982	151.25
2010-06-03	30,300	30,400	29,560	30,000	1,987	150
2010-06-02	29,620	30,400	29,000	29,300	4,709	146.50
2010-06-01	30,050	30,850	29,150	29,680	6,576	148.40
2010-05-31	27,880	30,550	27,600	29,510	7,946	147.55
2010-05-28	28,000	28,200	26,670	27,600	5,390	138
2010-05-27	24,500	27,630	24,130	27,300	4,764	136.50
2010-05-26	25,100	25,820	23,600	24,850	3,846	124.25
2010-05-25	27,500	27,500	23,820	24,200	4,843	121
2010-05-24	27,800	28,500	26,500	27,550	3,843	137.75
2010-05-21	25,800	27,750	25,650	27,400	3,266	137
2010-05-20	28,290	29,850	27,120	27,300	4,039	136.50
2010-05-19	26,500	29,200	26,100	28,530	4,586	142.65
2010-05-18	28,900	29,430	25,750	27,000	5,340	135
2010-05-17	31,000	31,050	28,000	28,400	5,168	142
2010-05-14	31,550	32,600	31,300	31,700	3,012	158.50
2010-05-13	31,800	33,400	30,900	32,700	4,032	163.50
2010-05-12	32,500	33,600	30,050	30,800	4,061	154
2010-05-11	35,050	35,800	31,650	32,050	5,776	160.25
2010-05-10	33,000	34,850	33,000	34,050	4,178	170.25
2010-05-07	32,050	33,200	31,000	32,200	5,580	161
2010-05-06	36,800	37,300	34,600	35,550	4,085	177.75
2010-04-30	37,600	39,300	37,350	37,800	3,053	189
2010-04-28	37,800	39,600	37,100	37,350	4,350	186.75
2010-04-27	40,000	41,400	39,150	39,200	3,333	196
2010-04-26	41,800	42,200	39,000	39,450	14,466	197.25
2010-04-23	33,750	40,400	33,600	40,400	10,397	202
2010-04-22	33,850	34,000	31,500	33,400	3,691	167
2010-04-21	33,000	34,200	32,800	33,200	3,587	166
2010-04-20	36,100	36,100	31,850	32,950	7,013	164.75
2010-04-19	35,500	36,500	34,500	34,550	6,834	172.75
2010-04-16	39,300	40,400	37,500	37,600	6,233	188
2010-04-15	37,800	40,800	37,200	40,000	12,403	200
2010-04-14	36,900	38,050	36,200	37,200	5,164	186
2010-04-13	35,600	38,200	35,400	37,300	11,000	186.50
2010-04-12	34,200	35,900	33,700	35,300	6,727	176.50
2010-04-09	33,500	37,700	32,900	34,200	22,606	171
2010-04-08	34,150	34,300	32,700	32,800	4,143	164
2010-04-07	33,300	34,500	32,600	34,000	5,637	170
2010-04-06	32,000	36,000	31,700	34,450	14,816	172.25
2010-04-05	31,750	32,750	31,300	31,550	3,604	157.75
2010-04-02	31,000	33,600	30,800	32,000	7,889	160
2010-04-01	30,950	32,750	30,300	31,400	8,653	157
2010-03-31	31,500	31,750	29,320	29,500	3,513	147.50
2010-03-30	30,750	32,400	29,600	30,200	7,151	151
2010-03-29	30,250	34,000	29,770	31,650	12,841	158.25
2010-03-26	32,650	34,300	29,700	30,100	13,572	150.50
2010-03-25	35,000	36,350	32,000	33,350	19,407	166.75
2010-03-24	29,000	34,500	27,800	34,500	27,148	172.50
2010-03-23	30,750	32,550	28,620	29,500	26,124	147.50
2010-03-19	24,050	27,550	23,610	27,550	12,168	137.75
2010-03-18	21,450	23,800	21,220	22,550	8,889	112.75
2010-03-17	20,420	21,450	20,200	21,220	989	106.10
2010-03-16	21,150	21,150	20,000	20,010	1,029	100.05
2010-03-15	20,500	21,300	20,410	20,650	883	103.25
2010-03-12	20,150	20,400	19,780	20,380	631	101.90
2010-03-11	20,330	20,700	19,750	20,150	797	100.75
2010-03-10	21,290	21,390	19,620	20,390	2,490	101.95
2010-03-09	19,800	21,500	19,570	20,600	3,622	103
2010-03-08	19,350	19,900	19,160	19,540	600	97.70
2010-03-05	19,200	19,200	18,800	19,100	395	95.50
2010-03-04	18,980	19,190	18,770	18,800	482	94
2010-03-03	18,650	19,080	18,600	19,040	487	95.20
2010-03-02	19,230	19,500	18,520	18,560	473	92.80
2010-03-01	19,200	19,500	19,070	19,150	317	95.75
2010-02-26	18,650	19,500	18,650	19,300	358	96.50
2010-02-25	19,700	19,700	18,850	18,920	952	94.60
2010-02-24	19,500	21,300	19,360	19,800	3,276	99
2010-02-23	18,710	19,440	18,530	19,360	681	96.80
2010-02-22	18,600	19,050	18,250	18,500	527	92.50
2010-02-19	19,400	19,400	18,300	18,340	1,600	91.70
2010-02-18	19,600	19,820	18,800	19,000	1,496	95
2010-02-17	19,140	21,310	18,930	19,940	5,882	99.70
2010-02-16	18,400	18,700	17,610	18,600	668	93
2010-02-15	18,000	19,500	18,000	18,150	1,917	90.75
2010-02-12	17,900	17,990	17,200	17,800	437	89
2010-02-10	17,900	18,240	17,250	17,310	1,301	86.55
2010-02-09	15,890	19,500	15,890	18,700	3,167	93.50
2010-02-08	15,780	16,180	15,630	15,890	168	79.45
2010-02-05	15,510	15,960	15,510	15,740	277	78.70
2010-02-04	16,140	16,290	15,550	16,290	453	81.45
2010-02-03	16,500	16,510	16,120	16,400	177	82
2010-02-02	16,440	16,500	16,000	16,420	96	82.10
2010-02-01	16,150	16,480	16,050	16,430	192	82.15
2010-01-29	16,100	16,500	16,020	16,260	221	81.30
2010-01-28	16,400	16,720	16,300	16,500	327	82.50
2010-01-27	16,420	16,940	16,000	16,400	743	82
2010-01-26	17,500	17,690	17,350	17,380	128	86.90
2010-01-25	17,400	17,570	17,300	17,390	181	86.95
2010-01-22	17,090	17,960	17,090	17,800	255	89
2010-01-21	17,790	17,900	17,610	17,780	415	88.90
2010-01-20	17,900	17,960	17,610	17,610	253	88.05
2010-01-19	17,720	17,870	17,270	17,870	326	89.35
2010-01-18	17,250	17,920	17,020	17,690	399	88.45
2010-01-15	16,850	17,270	16,850	17,120	175	85.60
2010-01-14	16,790	17,000	16,510	16,960	158	84.80
2010-01-13	16,950	16,950	16,540	16,720	176	83.60
2010-01-12	16,390	17,000	16,390	16,890	214	84.45
2010-01-08	16,980	16,980	16,570	16,730	225	83.65
2010-01-07	17,100	17,110	16,800	16,850	188	84.25
2010-01-06	16,950	17,380	16,850	16,980	157	84.90
2010-01-05	17,340	17,350	17,010	17,010	72	85.05
2010-01-04	17,130	17,200	16,850	17,200	161	86

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