2491 バリューコマース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	49,650	50,400	48,950	49,000	3,467	245
2012-12-27	49,000	50,000	48,600	49,250	2,122	246.25
2012-12-26	47,200	49,000	46,700	49,000	1,862	245
2012-12-25	46,500	47,500	45,300	47,450	1,246	237.25
2012-12-21	46,400	46,800	46,100	46,650	1,193	233.25
2012-12-20	47,650	47,850	46,400	46,400	2,292	232
2012-12-19	48,500	48,800	47,950	48,000	904	240
2012-12-18	48,800	49,350	48,350	48,350	972	241.75
2012-12-17	48,150	49,950	48,150	48,850	1,030	244.25
2012-12-14	49,300	49,450	47,950	48,150	1,387	240.75
2012-12-13	50,300	50,600	49,000	49,100	1,170	245.50
2012-12-12	50,300	50,800	49,800	49,850	1,046	249.25
2012-12-11	50,000	50,400	49,400	49,600	1,187	248
2012-12-10	50,600	50,600	49,150	49,450	1,845	247.25
2012-12-07	50,000	51,200	49,200	49,850	3,509	249.25
2012-12-06	51,900	52,900	50,800	51,100	3,189	255.50
2012-12-05	50,500	52,500	50,200	52,400	4,544	262
2012-12-04	48,200	51,300	48,050	50,500	4,293	252.50
2012-12-03	49,300	49,300	48,250	48,350	1,632	241.75
2012-11-30	49,250	49,300	48,500	48,600	1,391	243
2012-11-29	48,900	49,200	48,200	48,600	1,631	243
2012-11-28	48,300	49,350	48,200	48,250	1,660	241.25
2012-11-27	48,450	48,850	48,000	48,200	1,194	241
2012-11-26	48,600	49,500	48,200	48,400	2,288	242
2012-11-22	50,000	50,000	47,850	48,050	2,794	240.25
2012-11-21	50,000	50,300	49,000	49,700	4,406	248.50
2012-11-20	48,000	49,850	47,500	48,600	2,980	243
2012-11-19	46,100	48,050	45,500	47,200	1,759	236
2012-11-16	49,250	50,500	46,500	46,750	7,864	233.75
2012-11-15	43,700	48,450	43,700	47,900	3,779	239.50
2012-11-14	44,300	44,950	43,250	43,650	806	218.25
2012-11-13	44,250	46,150	44,050	45,000	2,280	225
2012-11-12	43,400	44,600	42,550	44,000	1,310	220
2012-11-09	45,100	45,200	43,000	43,700	1,414	218.50
2012-11-08	45,500	47,050	44,350	45,450	2,105	227.25
2012-11-07	47,500	47,500	45,000	46,500	1,773	232.50
2012-11-06	48,200	48,900	46,650	47,100	1,747	235.50
2012-11-05	47,100	49,800	47,050	48,700	4,001	243.50
2012-11-02	45,000	48,350	44,750	47,500	4,192	237.50
2012-11-01	43,950	44,700	43,650	44,650	2,419	223.25
2012-10-31	42,300	43,750	42,300	43,250	1,141	216.25
2012-10-30	41,750	42,600	41,100	41,950	721	209.75
2012-10-29	42,250	42,400	41,250	41,850	755	209.25
2012-10-26	43,250	43,500	42,000	42,250	1,129	211.25
2012-10-25	43,650	44,150	41,700	42,550	2,143	212.75
2012-10-24	41,000	43,600	41,000	42,950	2,858	214.75
2012-10-23	40,950	41,850	40,700	41,400	1,460	207
2012-10-22	39,600	41,750	39,500	41,000	1,493	205
2012-10-19	39,450	40,450	39,300	39,600	1,255	198
2012-10-18	40,000	40,450	38,900	39,500	1,550	197.50
2012-10-17	42,000	42,050	39,100	40,650	3,324	203.25
2012-10-16	42,500	42,600	40,900	40,950	2,603	204.75
2012-10-15	39,600	41,900	39,300	41,650	3,921	208.25
2012-10-12	38,450	40,750	37,550	39,600	2,931	198
2012-10-11	37,700	38,300	36,600	38,000	1,479	190
2012-10-10	38,600	39,150	37,600	37,600	1,555	188
2012-10-09	38,600	39,900	38,000	39,050	2,839	195.25
2012-10-05	37,100	39,200	37,100	39,150	3,926	195.75
2012-10-04	36,650	37,500	35,950	36,900	1,737	184.50
2012-10-03	36,000	38,600	35,700	37,600	6,190	188
2012-10-02	33,200	35,700	32,800	35,000	3,767	175
2012-10-01	30,450	32,750	30,450	32,550	1,612	162.75
2012-09-28	31,100	31,400	30,450	30,450	1,179	152.25
2012-09-27	31,900	32,200	31,350	31,600	864	158
2012-09-26	32,200	32,500	32,100	32,300	369	161.50
2012-09-25	32,350	32,700	32,200	32,250	485	161.25
2012-09-24	32,950	32,950	32,300	32,500	486	162.50
2012-09-21	33,000	33,800	32,950	33,050	841	165.25
2012-09-20	33,600	33,700	32,850	33,000	1,676	165
2012-09-19	33,000	33,900	33,000	33,750	1,056	168.75
2012-09-18	32,850	33,950	32,750	33,000	931	165
2012-09-14	32,000	33,200	32,000	32,850	3,566	164.25
2012-09-13	32,150	34,100	32,150	33,350	4,190	166.75
2012-09-12	32,700	33,450	32,100	32,150	4,117	160.75
2012-09-11	33,900	33,900	32,700	33,000	3,669	165
2012-09-10	34,000	34,200	32,450	34,050	4,655	170.25
2012-09-07	34,450	34,800	33,800	34,450	4,783	172.25
2012-09-06	32,800	34,500	32,650	34,500	5,403	172.50
2012-09-05	32,200	32,950	32,050	32,450	3,802	162.25
2012-09-04	30,700	32,500	30,700	32,000	6,540	160
2012-09-03	30,500	31,600	30,300	30,700	5,279	153.50
2012-08-31	30,100	30,500	29,800	30,500	4,544	152.50
2012-08-30	29,410	30,300	29,180	29,940	4,777	149.70
2012-08-29	28,550	30,000	28,550	29,990	8,449	149.95
2012-08-28	27,980	28,880	27,560	28,400	4,923	142
2012-08-27	27,800	28,190	27,400	27,990	4,518	139.95
2012-08-24	27,720	29,100	27,550	27,800	14,764	139
2012-08-23	25,000	26,600	24,500	25,230	7,333	126.15
2012-08-22	23,630	23,900	23,630	23,670	169	118.35
2012-08-21	23,550	23,970	23,400	23,900	901	119.50
2012-08-20	23,650	23,910	23,550	23,550	527	117.75
2012-08-17	23,270	23,560	23,270	23,500	506	117.50
2012-08-16	23,500	23,550	23,150	23,260	374	116.30
2012-08-15	23,840	23,850	23,100	23,390	622	116.95
2012-08-14	23,930	24,140	23,840	23,900	523	119.50
2012-08-13	23,870	24,100	23,830	23,920	226	119.60
2012-08-10	23,910	24,000	23,820	23,860	300	119.30
2012-08-09	24,040	24,150	23,820	23,900	256	119.50
2012-08-08	24,000	24,510	23,710	24,040	1,061	120.20
2012-08-07	24,900	25,110	24,550	24,750	506	123.75
2012-08-06	24,650	24,760	24,230	24,480	272	122.40
2012-08-03	24,110	24,700	24,010	24,210	271	121.05
2012-08-02	24,390	24,390	24,090	24,150	147	120.75
2012-08-01	24,070	24,380	24,070	24,150	78	120.75
2012-07-31	24,260	24,380	24,000	24,330	121	121.65
2012-07-30	24,170	24,500	24,100	24,200	87	121
2012-07-27	24,330	24,330	23,900	24,200	758	121
2012-07-26	23,830	24,390	23,780	24,210	824	121.05
2012-07-25	24,300	24,300	23,840	24,000	233	120
2012-07-24	24,510	24,600	24,260	24,300	373	121.50
2012-07-23	25,080	25,250	24,510	24,530	232	122.65
2012-07-20	25,700	25,700	25,030	25,240	133	126.20
2012-07-19	25,110	25,500	25,000	25,500	293	127.50
2012-07-18	25,020	25,450	25,000	25,000	260	125
2012-07-17	25,150	25,150	24,620	24,850	340	124.25
2012-07-13	24,770	25,100	24,770	25,100	250	125.50
2012-07-12	25,110	25,500	25,020	25,030	236	125.15
2012-07-11	24,500	25,450	24,500	25,450	341	127.25
2012-07-10	24,500	24,860	24,500	24,500	318	122.50
2012-07-09	24,890	24,990	24,550	24,550	362	122.75
2012-07-06	25,300	25,400	24,390	25,100	702	125.50
2012-07-05	25,600	25,600	25,200	25,300	243	126.50
2012-07-04	25,850	25,860	25,500	25,650	490	128.25
2012-07-03	25,610	25,680	25,520	25,660	399	128.30
2012-07-02	25,590	25,770	25,510	25,520	551	127.60
2012-06-29	25,400	25,520	25,270	25,500	395	127.50
2012-06-28	25,350	25,490	25,310	25,490	169	127.45
2012-06-27	25,370	25,490	25,020	25,390	303	126.95
2012-06-26	25,320	25,540	25,270	25,500	412	127.50
2012-06-25	25,990	26,090	25,500	25,500	690	127.50
2012-06-22	25,630	25,750	25,450	25,700	444	128.50
2012-06-21	25,900	25,900	25,420	25,700	504	128.50
2012-06-20	25,570	25,930	25,420	25,560	560	127.80
2012-06-19	25,500	25,510	25,220	25,410	508	127.05
2012-06-18	25,580	25,700	25,410	25,500	710	127.50
2012-06-15	25,310	25,500	25,200	25,200	191	126
2012-06-14	25,350	25,440	25,300	25,400	106	127
2012-06-13	25,610	25,740	25,010	25,400	515	127
2012-06-12	25,700	25,700	25,100	25,350	639	126.75
2012-06-11	26,050	26,280	25,860	25,960	139	129.80
2012-06-08	26,500	26,500	25,520	25,550	245	127.75
2012-06-07	26,000	26,400	26,000	26,400	135	132
2012-06-06	25,510	25,990	25,500	25,990	281	129.95
2012-06-05	25,010	25,500	24,880	25,480	604	127.40
2012-06-04	24,980	25,500	24,850	25,100	395	125.50
2012-06-01	25,850	25,900	25,630	25,700	450	128.50
2012-05-31	25,900	25,950	25,700	25,720	188	128.60
2012-05-30	26,300	26,300	25,500	26,030	347	130.15
2012-05-29	25,000	26,080	24,900	25,920	389	129.60
2012-05-28	25,670	25,670	25,110	25,170	193	125.85
2012-05-25	25,800	25,800	25,350	25,460	207	127.30
2012-05-24	25,600	25,600	25,210	25,350	432	126.75
2012-05-23	26,810	26,810	25,620	25,640	495	128.20
2012-05-22	26,330	26,680	26,210	26,310	468	131.55
2012-05-21	26,150	26,200	25,820	25,830	558	129.15
2012-05-18	27,000	27,290	26,500	26,500	939	132.50
2012-05-17	26,900	27,880	26,600	27,880	1,333	139.40
2012-05-16	27,600	27,900	26,730	26,740	606	133.70
2012-05-15	27,490	28,000	26,500	28,000	1,479	140
2012-05-14	28,000	28,500	27,500	27,770	984	138.85
2012-05-11	28,560	29,000	27,910	27,910	1,278	139.55
2012-05-10	29,400	29,750	28,500	29,050	1,825	145.25
2012-05-09	28,800	31,100	28,100	29,700	8,356	148.50
2012-05-08	27,030	28,180	27,030	27,850	1,041	139.25
2012-05-07	27,210	27,500	26,500	27,200	1,607	136
2012-05-02	26,680	27,410	26,550	27,100	899	135.50
2012-05-01	26,900	27,630	26,500	26,500	755	132.50
2012-04-27	27,000	27,200	26,610	26,700	379	133.50
2012-04-26	27,000	27,100	26,500	26,700	705	133.50
2012-04-25	26,600	26,900	26,520	26,900	271	134.50
2012-04-24	26,500	26,880	26,400	26,530	172	132.65
2012-04-23	26,930	26,950	26,500	26,500	566	132.50
2012-04-20	27,080	27,080	26,300	26,900	476	134.50
2012-04-19	27,150	27,240	26,900	26,910	344	134.55
2012-04-18	27,340	27,340	26,850	27,190	426	135.95
2012-04-17	26,920	27,270	26,650	26,950	384	134.75
2012-04-16	27,380	27,380	26,600	26,610	863	133.05
2012-04-13	26,210	27,180	26,200	27,170	1,067	135.85
2012-04-12	26,300	26,430	25,870	26,050	497	130.25
2012-04-11	25,900	26,050	25,800	26,050	646	130.25
2012-04-10	26,480	26,800	25,770	26,100	1,355	130.50
2012-04-09	25,120	26,000	24,960	25,990	849	129.95
2012-04-06	25,350	25,550	25,110	25,120	817	125.60
2012-04-05	25,520	25,750	25,150	25,510	899	127.55
2012-04-04	26,990	26,990	25,510	25,800	1,212	129
2012-04-03	27,700	27,770	26,400	26,690	1,450	133.45
2012-04-02	25,600	28,000	25,500	27,200	2,970	136
2012-03-30	25,830	26,180	24,970	25,310	3,062	126.55
2012-03-29	24,850	28,490	24,850	26,200	7,618	131
2012-03-28	24,600	24,700	24,200	24,690	232	123.45
2012-03-27	24,240	24,700	24,200	24,580	407	122.90
2012-03-26	24,150	24,200	24,010	24,070	198	120.35
2012-03-23	24,200	24,320	23,930	24,000	514	120
2012-03-22	24,300	24,700	24,300	24,370	456	121.85
2012-03-21	24,370	24,380	24,170	24,330	310	121.65
2012-03-19	24,130	24,140	23,930	24,090	312	120.45
2012-03-16	24,350	24,380	24,100	24,130	306	120.65
2012-03-15	24,620	24,620	24,200	24,350	375	121.75
2012-03-14	24,650	24,650	24,360	24,600	573	123
2012-03-13	24,280	24,500	24,200	24,490	942	122.45
2012-03-12	24,000	24,240	23,860	24,100	413	120.50
2012-03-09	23,750	23,830	23,520	23,800	243	119
2012-03-08	23,280	23,700	23,210	23,700	207	118.50
2012-03-07	23,200	23,350	23,000	23,110	364	115.55
2012-03-06	23,560	23,690	23,400	23,540	174	117.70
2012-03-05	23,750	23,840	23,450	23,550	215	117.75
2012-03-02	23,360	23,800	23,360	23,750	135	118.75
2012-03-01	24,000	24,100	23,170	23,290	687	116.45
2012-02-29	24,500	24,500	23,900	24,130	357	120.65
2012-02-28	24,230	24,500	23,800	24,500	625	122.50
2012-02-27	24,300	24,740	24,100	24,550	487	122.75
2012-02-24	24,380	24,680	23,790	24,300	755	121.50
2012-02-23	24,000	24,400	23,600	24,400	840	122
2012-02-22	23,150	23,800	23,150	23,650	555	118.25
2012-02-21	23,090	23,480	23,090	23,330	284	116.65
2012-02-20	23,600	23,710	23,080	23,100	425	115.50
2012-02-17	23,260	23,500	23,000	23,400	657	117
2012-02-16	23,300	23,300	22,560	22,790	587	113.95
2012-02-15	23,060	23,450	23,000	23,190	252	115.95
2012-02-14	23,160	23,230	22,900	23,000	544	115
2012-02-13	23,750	23,800	22,790	23,160	1,134	115.80
2012-02-10	23,500	23,800	23,160	23,790	2,266	118.95
2012-02-09	24,000	24,500	23,800	24,500	1,428	122.50
2012-02-08	23,600	23,740	23,600	23,620	539	118.10
2012-02-07	23,520	23,700	23,500	23,520	450	117.60
2012-02-06	23,500	23,650	23,400	23,540	338	117.70
2012-02-03	23,100	23,330	23,010	23,150	129	115.75
2012-02-02	23,380	23,380	23,100	23,120	495	115.60
2012-02-01	23,360	23,680	23,310	23,540	497	117.70
2012-01-31	23,040	23,400	23,000	23,300	217	116.50
2012-01-30	23,000	23,090	22,970	22,980	229	114.90
2012-01-27	23,000	23,100	22,940	23,000	634	115
2012-01-26	23,000	23,300	22,990	23,150	527	115.75
2012-01-25	22,800	23,000	22,800	22,990	560	114.95
2012-01-24	22,900	22,990	22,700	22,880	495	114.40
2012-01-23	22,500	22,990	22,500	22,620	724	113.10
2012-01-20	22,290	22,500	22,010	22,340	429	111.70
2012-01-19	22,100	22,250	21,910	22,000	313	110
2012-01-18	21,880	22,000	21,600	21,900	332	109.50
2012-01-17	21,930	22,080	21,900	21,930	126	109.65
2012-01-16	22,200	22,200	21,910	22,000	368	110
2012-01-13	21,980	22,250	21,980	22,050	234	110.25
2012-01-12	22,190	22,400	22,040	22,200	375	111
2012-01-11	21,600	22,300	21,600	22,190	289	110.95
2012-01-10	21,550	21,950	21,550	21,760	291	108.80
2012-01-06	21,860	21,990	21,400	21,550	510	107.75
2012-01-05	22,060	22,310	22,000	22,090	385	110.45
2012-01-04	22,070	22,300	22,070	22,300	260	111.50

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