2491 バリューコマース(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	22,060	22,180	21,870	22,120	300	110.60
2011-12-29	22,310	22,310	21,330	21,860	357	109.30
2011-12-28	22,350	22,480	22,100	22,450	224	112.25
2011-12-27	22,840	22,970	22,580	22,670	624	113.35
2011-12-26	22,960	23,140	22,750	22,830	383	114.15
2011-12-22	22,990	23,000	22,700	22,730	294	113.65
2011-12-21	23,280	23,290	22,700	22,990	139	114.95
2011-12-20	22,980	23,280	22,630	23,060	431	115.30
2011-12-19	23,030	23,790	22,600	22,680	439	113.40
2011-12-16	22,920	23,200	22,750	23,080	293	115.40
2011-12-15	23,220	23,970	22,910	22,910	812	114.55
2011-12-14	23,020	23,400	22,700	23,400	718	117
2011-12-13	22,200	24,300	22,100	23,020	1,700	115.10
2011-12-12	22,430	22,590	22,180	22,590	537	112.95
2011-12-09	21,980	22,300	21,700	22,000	181	110
2011-12-08	21,270	22,430	21,260	22,200	544	111
2011-12-07	21,200	21,700	21,200	21,700	327	108.50
2011-12-06	21,520	21,650	21,000	21,090	1,098	105.45
2011-12-05	22,200	22,400	21,500	21,840	818	109.20
2011-12-02	22,190	22,190	21,630	22,100	148	110.50
2011-12-01	22,370	22,490	21,790	21,790	190	108.95
2011-11-30	21,990	22,400	21,500	21,900	266	109.50
2011-11-29	21,500	21,950	21,500	21,930	351	109.65
2011-11-28	20,450	21,000	20,450	21,000	153	105
2011-11-25	20,510	20,680	20,280	20,350	225	101.75
2011-11-24	21,000	21,650	20,570	20,570	461	102.85
2011-11-22	20,810	21,890	20,790	21,270	331	106.35
2011-11-21	22,220	22,350	21,210	21,210	387	106.05
2011-11-18	21,630	21,800	21,550	21,600	248	108
2011-11-17	21,960	22,330	21,900	22,050	353	110.25
2011-11-16	22,760	22,840	22,400	22,400	317	112
2011-11-15	23,110	23,400	22,710	22,940	521	114.70
2011-11-14	23,500	23,650	23,090	23,540	853	117.70
2011-11-11	22,470	23,900	22,350	22,960	930	114.80
2011-11-10	22,000	22,600	21,810	22,190	952	110.95
2011-11-09	22,600	23,300	22,100	23,000	4,429	115
2011-11-08	21,460	21,460	20,620	20,960	420	104.80
2011-11-07	21,710	21,750	21,120	21,500	295	107.50
2011-11-04	21,580	21,700	21,200	21,700	637	108.50
2011-11-02	20,000	22,000	19,910	21,080	715	105.40
2011-11-01	21,000	21,460	20,020	20,650	713	103.25
2011-10-31	20,600	21,540	20,590	21,350	1,143	106.75
2011-10-28	19,840	20,520	19,550	20,520	810	102.60
2011-10-27	19,600	19,800	19,000	19,440	164	97.20
2011-10-26	19,200	19,500	19,150	19,220	180	96.10
2011-10-25	19,600	19,700	19,300	19,580	195	97.90
2011-10-24	18,680	19,580	18,680	19,300	215	96.50
2011-10-21	18,750	18,790	18,540	18,640	229	93.20
2011-10-20	19,150	19,200	18,700	18,780	307	93.90
2011-10-19	19,350	19,410	19,200	19,200	194	96
2011-10-18	19,500	19,500	19,310	19,500	197	97.50
2011-10-17	19,600	19,800	19,570	19,690	241	98.45
2011-10-14	19,500	19,600	19,270	19,400	228	97
2011-10-13	19,200	20,000	19,010	19,620	1,240	98.10
2011-10-12	18,600	19,500	18,600	19,020	221	95.10
2011-10-11	18,590	18,790	18,520	18,600	143	93
2011-10-07	18,480	18,700	18,250	18,270	199	91.35
2011-10-06	18,100	18,380	18,030	18,200	163	91
2011-10-05	18,440	18,700	18,000	18,000	273	90
2011-10-04	18,260	18,350	18,080	18,350	200	91.75
2011-10-03	18,350	18,770	18,350	18,660	149	93.30
2011-09-30	18,950	19,000	18,650	18,900	202	94.50
2011-09-29	18,510	19,150	18,400	18,910	235	94.55
2011-09-28	18,250	18,870	18,210	18,510	211	92.55
2011-09-27	18,200	18,420	18,100	18,200	335	91
2011-09-26	19,200	19,210	17,810	17,840	491	89.20
2011-09-22	19,600	19,650	19,250	19,360	202	96.80
2011-09-21	19,950	19,950	19,790	19,830	86	99.15
2011-09-20	20,050	20,050	19,800	19,950	155	99.75
2011-09-16	19,800	20,050	19,790	19,960	313	99.80
2011-09-15	19,980	20,000	19,660	19,780	244	98.90
2011-09-14	20,010	20,010	19,610	19,660	385	98.30
2011-09-13	20,020	20,300	19,870	19,990	99	99.95
2011-09-12	20,060	20,100	19,700	19,970	87	99.85
2011-09-09	19,740	21,000	19,730	20,260	747	101.30
2011-09-08	20,110	20,430	19,900	19,900	446	99.50
2011-09-07	19,890	20,190	19,800	19,990	245	99.95
2011-09-06	19,800	19,920	19,620	19,620	266	98.10
2011-09-05	20,310	20,320	19,930	19,950	278	99.75
2011-09-02	20,690	20,730	20,480	20,530	255	102.65
2011-09-01	20,750	20,830	20,520	20,590	241	102.95
2011-08-31	21,000	21,000	20,210	20,520	279	102.60
2011-08-30	20,800	21,280	20,730	20,970	236	104.85
2011-08-29	20,310	21,000	20,310	20,600	235	103
2011-08-26	20,290	20,380	19,820	20,300	132	101.50
2011-08-25	19,660	20,300	19,660	20,300	257	101.50
2011-08-24	20,040	20,390	19,820	19,820	480	99.10
2011-08-23	19,780	20,180	19,610	19,900	532	99.50
2011-08-22	20,520	20,800	19,800	19,820	688	99.10
2011-08-19	21,030	21,380	20,770	20,810	385	104.05
2011-08-18	21,720	22,500	21,500	21,530	396	107.65
2011-08-17	21,750	21,960	21,680	21,910	183	109.55
2011-08-16	21,550	21,970	21,550	21,750	230	108.75
2011-08-15	21,300	21,500	21,200	21,500	198	107.50
2011-08-12	21,790	21,870	21,040	21,150	323	105.75
2011-08-11	20,500	21,400	20,180	21,350	434	106.75
2011-08-10	21,960	21,960	21,080	21,190	439	105.95
2011-08-09	19,280	20,990	18,600	20,580	1,449	102.90
2011-08-08	22,650	22,840	20,530	20,680	1,283	103.40
2011-08-05	22,800	23,450	22,600	23,150	1,095	115.75
2011-08-04	23,160	23,800	23,160	23,680	366	118.40
2011-08-03	23,000	23,250	22,810	23,100	719	115.50
2011-08-02	23,400	23,550	23,250	23,490	286	117.45
2011-08-01	23,280	24,000	23,280	23,550	178	117.75
2011-07-29	23,380	23,450	23,030	23,240	467	116.20
2011-07-28	24,000	24,020	23,380	23,400	909	117
2011-07-27	24,420	24,600	23,900	24,000	1,310	120
2011-07-26	24,590	25,730	24,200	24,710	5,290	123.55
2011-07-25	23,910	24,090	23,700	24,090	845	120.45
2011-07-22	24,230	24,280	23,860	23,880	704	119.40
2011-07-21	24,430	24,500	24,090	24,090	445	120.45
2011-07-20	24,100	24,500	23,890	24,480	489	122.40
2011-07-19	23,800	24,050	23,500	23,710	638	118.55
2011-07-15	24,020	24,270	23,850	23,860	660	119.30
2011-07-14	24,790	24,790	24,000	24,350	548	121.75
2011-07-13	24,790	24,970	24,390	24,690	846	123.45
2011-07-12	24,540	25,250	24,540	24,990	725	124.95
2011-07-11	24,500	25,380	24,500	24,870	670	124.35
2011-07-08	24,360	24,990	24,200	24,990	998	124.95
2011-07-07	23,900	24,290	23,670	23,990	370	119.95
2011-07-06	24,200	24,200	23,430	23,850	497	119.25
2011-07-05	25,150	25,150	24,110	24,200	781	121
2011-07-04	25,100	25,700	24,170	25,190	953	125.95
2011-07-01	25,180	25,330	24,620	24,880	679	124.40
2011-06-30	24,350	25,000	24,350	24,680	586	123.40
2011-06-29	24,060	24,800	23,850	24,120	403	120.60
2011-06-28	24,410	25,730	23,650	23,790	2,660	118.95
2011-06-27	24,120	24,400	23,500	24,200	835	121
2011-06-24	22,410	26,230	22,350	23,620	5,577	118.10
2011-06-23	22,640	22,860	22,550	22,560	176	112.80
2011-06-22	22,560	22,780	22,480	22,780	212	113.90
2011-06-21	21,960	22,690	21,960	22,560	192	112.80
2011-06-20	22,630	22,840	21,860	21,860	309	109.30
2011-06-17	23,050	23,300	22,610	22,630	325	113.15
2011-06-16	22,530	23,050	22,530	23,050	308	115.25
2011-06-15	22,700	22,780	22,520	22,730	158	113.65
2011-06-14	22,520	22,800	22,510	22,510	304	112.55
2011-06-13	22,300	23,200	22,260	22,720	437	113.60
2011-06-10	22,400	22,650	22,160	22,650	416	113.25
2011-06-09	22,360	22,430	22,200	22,200	162	111
2011-06-08	22,790	22,790	22,350	22,660	227	113.30
2011-06-07	22,700	22,790	22,210	22,790	208	113.95
2011-06-06	22,100	22,660	22,100	22,500	247	112.50
2011-06-03	22,060	22,750	22,060	22,130	174	110.65
2011-06-02	22,040	22,480	21,860	21,900	314	109.50
2011-06-01	22,700	22,890	22,230	22,700	186	113.50
2011-05-31	21,660	22,600	21,660	22,400	229	112
2011-05-30	21,620	22,160	21,500	22,160	231	110.80
2011-05-27	22,390	22,390	21,810	22,000	117	110
2011-05-26	21,500	21,900	21,500	21,700	393	108.50
2011-05-25	22,080	22,300	21,600	21,600	291	108
2011-05-24	22,200	22,300	22,010	22,200	149	111
2011-05-23	22,420	22,600	22,200	22,300	261	111.50
2011-05-20	22,530	23,160	22,500	23,100	200	115.50
2011-05-19	23,110	23,110	22,380	22,530	239	112.65
2011-05-18	22,100	23,240	21,700	23,240	398	116.20
2011-05-17	21,620	22,150	21,620	22,150	311	110.75
2011-05-16	22,150	22,450	22,020	22,030	512	110.15
2011-05-13	23,130	23,300	22,720	22,720	551	113.60
2011-05-12	23,680	23,680	23,120	23,120	709	115.60
2011-05-11	24,000	24,200	23,500	23,650	1,248	118.25
2011-05-10	23,890	24,780	23,700	24,780	1,775	123.90
2011-05-09	23,900	23,960	23,400	23,510	541	117.55
2011-05-06	23,060	23,280	23,030	23,160	306	115.80
2011-05-02	23,460	23,560	23,070	23,510	296	117.55
2011-04-28	23,200	23,200	22,740	23,190	275	115.95
2011-04-27	23,290	23,290	22,710	22,710	281	113.55
2011-04-26	22,820	23,340	22,790	22,810	571	114.05
2011-04-25	23,350	23,600	23,010	23,280	403	116.40
2011-04-22	23,010	23,400	23,000	23,250	704	116.25
2011-04-21	23,700	23,740	22,920	23,510	575	117.55
2011-04-20	23,000	23,750	22,850	23,400	667	117
2011-04-19	22,480	23,190	22,220	22,930	764	114.65
2011-04-18	22,150	23,150	22,100	22,980	1,442	114.90
2011-04-15	21,360	22,000	21,000	22,000	429	110
2011-04-14	21,400	21,400	20,800	21,350	234	106.75
2011-04-13	20,200	21,480	20,190	21,400	889	107
2011-04-12	20,900	20,900	20,110	20,110	429	100.55
2011-04-11	21,100	21,100	20,510	20,800	280	104
2011-04-08	19,900	20,670	19,880	20,630	515	103.15
2011-04-07	20,080	20,400	20,020	20,250	284	101.25
2011-04-06	20,510	20,650	19,800	20,050	838	100.25
2011-04-05	21,630	21,660	20,350	20,460	1,022	102.30
2011-04-04	21,990	22,100	21,600	21,600	377	108
2011-04-01	22,010	22,160	21,510	21,510	561	107.55
2011-03-31	22,300	22,450	21,680	22,010	429	110.05
2011-03-30	21,500	21,890	21,380	21,880	765	109.40
2011-03-29	20,710	21,190	20,020	21,000	940	105
2011-03-28	22,000	22,000	20,400	20,680	1,152	103.40
2011-03-25	22,100	22,970	21,860	21,940	1,301	109.70
2011-03-24	23,110	23,300	22,300	22,430	1,088	112.15
2011-03-23	23,200	23,770	23,020	23,150	1,641	115.75
2011-03-22	23,950	23,990	22,950	23,320	3,183	116.60
2011-03-18	19,800	22,300	19,800	21,950	4,323	109.75
2011-03-17	17,660	20,710	17,100	19,760	2,413	98.80
2011-03-16	18,400	20,390	16,200	19,260	6,879	96.30
2011-03-15	18,800	18,800	18,800	18,800	540	94
2011-03-14	23,800	24,300	23,800	23,800	2,904	119
2011-03-11	28,130	28,900	28,130	28,800	1,100	144
2011-03-10	29,800	29,800	28,600	28,760	1,536	143.80
2011-03-09	30,550	30,900	29,580	30,000	1,633	150
2011-03-08	30,400	30,950	29,950	30,000	2,337	150
2011-03-07	29,700	30,800	29,600	30,350	2,439	151.75
2011-03-04	30,100	30,250	29,510	29,900	1,474	149.50
2011-03-03	28,950	29,990	28,950	29,750	1,752	148.75
2011-03-02	28,980	29,250	28,850	29,010	992	145.05
2011-03-01	29,000	29,500	28,900	29,480	1,322	147.40
2011-02-28	28,390	28,900	27,830	28,900	1,064	144.50
2011-02-25	27,670	28,270	27,550	28,270	1,026	141.35
2011-02-24	28,600	28,670	27,500	27,500	2,172	137.50
2011-02-23	28,550	29,500	28,550	28,670	1,394	143.35
2011-02-22	30,000	30,050	28,900	29,110	2,212	145.55
2011-02-21	29,700	30,700	29,400	30,350	2,043	151.75
2011-02-18	29,070	29,800	28,900	29,490	1,437	147.45
2011-02-17	29,000	29,280	28,820	28,820	1,035	144.10
2011-02-16	28,690	29,300	28,610	28,830	1,083	144.15
2011-02-15	29,150	29,350	28,720	29,090	1,338	145.45
2011-02-14	29,860	30,300	29,080	29,310	2,127	146.55
2011-02-10	29,790	31,500	29,620	30,200	3,117	151
2011-02-09	31,000	31,050	29,650	30,100	1,936	150.50
2011-02-08	30,700	30,950	30,200	30,950	1,995	154.75
2011-02-07	29,600	30,800	29,330	30,800	2,062	154
2011-02-04	28,950	29,500	28,770	29,200	1,246	146
2011-02-03	29,680	29,680	28,700	28,810	1,288	144.05
2011-02-02	29,650	29,730	29,010	29,380	1,658	146.90
2011-02-01	28,590	29,440	28,350	28,710	2,481	143.55
2011-01-31	28,850	29,490	28,310	28,310	3,912	141.55
2011-01-28	31,150	31,250	29,510	30,050	3,107	150.25
2011-01-27	31,600	31,750	30,400	30,500	2,481	152.50
2011-01-26	32,050	32,650	31,050	31,500	6,835	157.50
2011-01-25	30,000	31,000	29,820	30,800	1,727	154
2011-01-24	28,590	29,800	28,520	29,560	1,796	147.80
2011-01-21	30,800	31,200	28,200	28,590	3,737	142.95
2011-01-20	31,450	31,800	30,300	30,750	3,110	153.75
2011-01-19	31,350	32,250	31,050	32,100	2,821	160.50
2011-01-18	31,900	32,500	30,400	30,700	3,048	153.50
2011-01-17	32,600	33,700	31,500	31,650	4,448	158.25
2011-01-14	32,150	34,950	31,000	32,400	15,512	162
2011-01-13	30,250	31,500	29,920	30,750	3,949	153.75
2011-01-12	30,500	30,650	29,710	30,000	1,917	150
2011-01-11	29,210	30,550	29,200	30,150	2,215	150.75
2011-01-07	29,130	29,280	29,000	29,110	904	145.55
2011-01-06	29,100	29,400	28,920	29,050	1,144	145.25
2011-01-05	29,100	29,600	28,800	28,890	1,159	144.45
2011-01-04	28,110	29,300	28,110	29,200	2,053	146

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