2491 バリューコマース(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,281	1,319	1,279	1,293	517,600	1,293
2013-12-27	1,306	1,313	1,256	1,287	594,300	1,287
2013-12-26	1,307	1,335	1,273	1,305	1,030,500	1,305
2013-12-25	1,170	1,307	1,164	1,283	2,195,900	1,283
2013-12-24	1,229	1,230	1,120	1,153	1,339,200	1,153
2013-12-20	1,255	1,280	1,226	1,235	524,600	1,235
2013-12-19	1,320	1,328	1,251	1,255	638,400	1,255
2013-12-18	1,260	1,303	1,250	1,298	452,300	1,298
2013-12-17	1,270	1,324	1,270	1,285	448,000	1,285
2013-12-16	1,296	1,303	1,211	1,289	1,144,400	1,289
2013-12-13	1,330	1,354	1,276	1,280	1,025,400	1,280
2013-12-12	1,340	1,395	1,310	1,343	919,300	1,343
2013-12-11	1,411	1,425	1,310	1,345	1,389,600	1,345
2013-12-10	1,458	1,462	1,413	1,420	471,500	1,420
2013-12-09	1,478	1,478	1,447	1,458	417,800	1,458
2013-12-06	1,480	1,489	1,438	1,457	349,400	1,457
2013-12-05	1,484	1,516	1,473	1,480	576,000	1,480
2013-12-04	1,476	1,510	1,468	1,499	440,800	1,499
2013-12-03	1,540	1,544	1,490	1,497	518,900	1,497
2013-12-02	1,479	1,535	1,460	1,528	770,400	1,528
2013-11-29	1,450	1,477	1,427	1,455	330,300	1,455
2013-11-28	1,460	1,472	1,411	1,453	371,200	1,453
2013-11-27	1,480	1,493	1,443	1,449	499,100	1,449
2013-11-26	1,386	1,493	1,385	1,493	1,020,500	1,493
2013-11-25	1,425	1,446	1,387	1,397	698,900	1,397
2013-11-22	1,528	1,529	1,425	1,446	940,200	1,446
2013-11-21	1,482	1,530	1,482	1,518	449,100	1,518
2013-11-20	1,486	1,519	1,480	1,488	435,300	1,488
2013-11-19	1,523	1,530	1,470	1,488	714,300	1,488
2013-11-18	1,520	1,565	1,515	1,534	477,800	1,534
2013-11-15	1,566	1,588	1,515	1,530	744,100	1,530
2013-11-14	1,564	1,609	1,550	1,562	754,600	1,562
2013-11-13	1,531	1,577	1,513	1,563	627,000	1,563
2013-11-12	1,480	1,588	1,457	1,536	1,018,400	1,536
2013-11-11	1,607	1,615	1,463	1,481	1,087,900	1,481
2013-11-08	1,588	1,609	1,530	1,576	1,195,300	1,576
2013-11-07	1,542	1,666	1,537	1,621	3,173,100	1,621
2013-11-06	1,540	1,573	1,523	1,551	934,500	1,551
2013-11-05	1,535	1,623	1,493	1,563	4,009,100	1,563
2013-11-01	1,420	1,530	1,408	1,529	4,224,700	1,529
2013-10-31	1,339	1,422	1,328	1,373	1,214,900	1,373
2013-10-30	1,431	1,436	1,322	1,338	1,120,100	1,338
2013-10-29	1,445	1,470	1,375	1,417	1,374,200	1,417
2013-10-28	1,515	1,568	1,414	1,446	1,915,900	1,446
2013-10-25	1,536	1,542	1,485	1,503	692,600	1,503
2013-10-24	1,481	1,534	1,455	1,525	988,200	1,525
2013-10-23	1,502	1,509	1,469	1,482	797,700	1,482
2013-10-22	1,550	1,550	1,464	1,491	1,325,200	1,491
2013-10-21	1,543	1,565	1,502	1,522	1,177,400	1,522
2013-10-18	1,454	1,545	1,423	1,519	2,681,100	1,519
2013-10-17	1,528	1,562	1,438	1,454	2,746,200	1,454
2013-10-16	1,578	1,580	1,470	1,472	2,589,700	1,472
2013-10-15	1,484	1,574	1,465	1,565	3,685,900	1,565
2013-10-11	1,458	1,563	1,457	1,508	7,445,900	1,508
2013-10-10	1,400	1,444	1,356	1,391	3,923,100	1,391
2013-10-09	1,344	1,494	1,310	1,430	8,503,600	1,430
2013-10-08	1,200	1,342	1,181	1,342	8,227,100	1,342
2013-10-07	1,055	1,063	1,026	1,042	366,600	1,042
2013-10-04	1,067	1,071	1,022	1,048	477,100	1,048
2013-10-03	1,068	1,120	1,032	1,086	475,900	1,086
2013-10-02	1,115	1,156	1,049	1,079	586,300	1,079
2013-10-01	1,150	1,190	1,091	1,115	689,800	1,115
2013-09-30	1,116	1,210	1,080	1,161	976,800	1,161
2013-09-27	1,060	1,132	1,058	1,115	756,100	1,115
2013-09-26	971	1,059	970	1,053	418,200	1,053
2013-09-25	2,150	2,160	1,991	2,003	351,100	1,001.50
2013-09-24	2,010	2,120	2,010	2,114	286,000	1,057
2013-09-20	2,009	2,020	1,992	2,005	174,500	1,002.50
2013-09-19	2,037	2,091	1,987	2,017	306,700	1,008.50
2013-09-18	1,859	2,033	1,856	1,997	488,500	998.50
2013-09-17	1,870	1,930	1,859	1,868	311,600	934
2013-09-13	1,805	1,860	1,805	1,840	184,400	920
2013-09-12	1,811	1,854	1,793	1,805	142,000	902.50
2013-09-11	1,787	1,871	1,780	1,848	167,300	924
2013-09-10	1,853	1,853	1,783	1,788	173,800	894
2013-09-09	1,880	1,881	1,811	1,853	173,100	926.50
2013-09-06	1,863	1,863	1,769	1,799	181,700	899.50
2013-09-05	1,926	1,938	1,799	1,845	355,200	922.50
2013-09-04	1,864	1,923	1,850	1,905	405,600	952.50
2013-09-03	1,798	1,889	1,798	1,849	657,200	924.50
2013-09-02	1,686	1,799	1,671	1,799	324,500	899.50
2013-08-30	1,616	1,709	1,616	1,691	232,100	845.50
2013-08-29	1,680	1,712	1,610	1,624	267,200	812
2013-08-28	1,700	1,725	1,650	1,654	256,800	827
2013-08-27	1,723	1,791	1,672	1,769	244,600	884.50
2013-08-26	1,745	1,766	1,681	1,720	169,000	860
2013-08-23	1,730	1,734	1,699	1,712	170,600	856
2013-08-22	1,733	1,744	1,656	1,685	225,000	842.50
2013-08-21	1,742	1,756	1,691	1,732	225,200	866
2013-08-20	1,820	1,841	1,741	1,760	295,800	880
2013-08-19	1,828	1,869	1,771	1,810	400,300	905
2013-08-16	1,769	1,847	1,755	1,833	678,800	916.50
2013-08-15	1,735	1,810	1,700	1,768	595,000	884
2013-08-14	1,668	1,746	1,650	1,734	666,300	867
2013-08-13	1,590	1,655	1,590	1,638	710,500	819
2013-08-12	1,738	1,747	1,551	1,565	682,200	782.50
2013-08-09	1,781	1,850	1,653	1,728	1,468,600	864
2013-08-08	1,690	1,938	1,670	1,799	4,390,100	899.50
2013-08-07	1,557	1,611	1,550	1,558	199,200	779
2013-08-06	1,660	1,684	1,576	1,587	376,200	793.50
2013-08-05	1,589	1,688	1,588	1,621	297,400	810.50
2013-08-02	1,594	1,629	1,545	1,609	282,900	804.50
2013-08-01	1,566	1,595	1,467	1,572	527,600	786
2013-07-31	1,647	1,708	1,480	1,566	964,900	783
2013-07-30	1,560	1,761	1,557	1,699	1,945,100	849.50
2013-07-29	1,620	1,788	1,552	1,626	3,185,000	813
2013-07-26	1,498	1,588	1,463	1,588	652,400	794
2013-07-25	1,550	1,615	1,473	1,533	1,896,000	766.50
2013-07-24	1,339	1,448	1,336	1,403	731,200	701.50
2013-07-23	1,306	1,335	1,301	1,322	183,600	661
2013-07-22	1,341	1,358	1,310	1,320	102,700	660
2013-07-19	1,379	1,388	1,270	1,340	280,000	670
2013-07-18	1,419	1,424	1,360	1,388	219,300	694
2013-07-17	1,448	1,449	1,377	1,398	293,500	699
2013-07-16	1,397	1,450	1,336	1,441	751,000	720.50
2013-07-12	1,214	1,385	1,201	1,337	758,400	668.50
2013-07-11	1,210	1,219	1,186	1,214	127,000	607
2013-07-10	1,189	1,201	1,175	1,178	64,600	589
2013-07-09	1,188	1,208	1,156	1,194	108,200	597
2013-07-08	1,200	1,225	1,172	1,186	160,700	593
2013-07-05	1,177	1,200	1,177	1,184	99,000	592
2013-07-04	1,213	1,215	1,165	1,195	80,000	597.50
2013-07-03	1,213	1,218	1,183	1,199	102,800	599.50
2013-07-02	1,212	1,230	1,180	1,212	122,400	606
2013-07-01	1,137	1,207	1,129	1,195	97,500	597.50
2013-06-28	1,109	1,138	1,100	1,119	71,100	559.50
2013-06-27	1,057	1,103	996	1,088	127,400	544
2013-06-26	1,130	1,146	1,005	1,006	85,000	503
2013-06-25	117,000	117,000	111,400	114,500	1,212	572.50
2013-06-24	117,100	121,000	116,700	117,800	1,131	589
2013-06-21	115,500	116,900	111,400	115,800	1,012	579
2013-06-20	116,000	120,300	116,000	117,100	898	585.50
2013-06-19	120,300	122,500	116,300	117,900	918	589.50
2013-06-18	120,600	122,000	118,500	119,600	1,375	598
2013-06-17	117,000	119,500	115,600	119,300	1,334	596.50
2013-06-14	121,900	122,400	115,100	115,200	2,090	576
2013-06-13	121,600	122,600	117,400	118,200	1,436	591
2013-06-12	118,800	124,500	116,200	124,000	1,538	620
2013-06-11	123,400	126,300	118,200	121,000	1,957	605
2013-06-10	112,500	122,900	112,500	121,800	2,261	609
2013-06-07	106,200	111,300	97,700	105,900	4,116	529.50
2013-06-06	122,600	127,400	116,500	118,200	3,387	591
2013-06-05	122,000	132,000	122,000	126,500	4,667	632.50
2013-06-04	122,000	125,700	117,000	121,500	2,565	607.50
2013-06-03	121,000	127,500	119,900	122,800	2,546	614
2013-05-31	120,300	123,100	118,200	122,600	1,649	613
2013-05-30	121,000	124,400	118,100	118,600	2,244	593
2013-05-29	122,900	128,500	119,800	126,300	2,563	631.50
2013-05-28	117,700	123,700	114,600	119,400	2,489	597
2013-05-27	119,700	125,300	115,000	120,700	3,331	603.50
2013-05-24	130,000	134,000	117,800	125,700	3,536	628.50
2013-05-23	134,000	142,800	123,300	123,400	5,621	617
2013-05-22	135,500	143,500	130,100	135,600	3,595	678
2013-05-21	148,400	148,400	137,400	141,100	3,754	705.50
2013-05-20	145,800	153,600	143,100	148,500	5,380	742.50
2013-05-17	136,700	144,000	131,300	141,800	3,406	709
2013-05-16	141,900	146,500	124,500	134,000	7,364	670
2013-05-15	156,000	156,900	135,300	143,200	8,238	716
2013-05-14	146,800	157,800	142,000	154,300	9,689	771.50
2013-05-13	134,600	154,000	131,600	149,800	11,250	749
2013-05-10	134,000	134,400	125,700	131,600	4,593	658
2013-05-09	148,000	154,800	129,700	130,600	14,924	653
2013-05-08	129,500	138,000	124,900	133,000	9,350	665
2013-05-07	125,100	129,600	123,000	127,300	9,083	636.50
2013-05-02	121,400	124,100	118,500	123,900	4,926	619.50
2013-05-01	113,000	125,800	112,300	121,400	12,490	607
2013-04-30	111,800	114,900	110,400	112,100	3,189	560.50
2013-04-26	111,600	114,800	108,400	111,300	4,420	556.50
2013-04-25	117,000	118,000	109,700	113,200	5,301	566
2013-04-24	110,500	120,500	109,100	117,000	12,890	585
2013-04-23	109,700	110,500	105,700	107,700	3,234	538.50
2013-04-22	114,000	114,000	103,100	108,700	5,586	543.50
2013-04-19	107,300	112,000	104,700	107,500	5,786	537.50
2013-04-18	107,000	119,500	103,800	108,300	23,665	541.50
2013-04-17	94,900	107,500	94,600	101,500	21,400	507.50
2013-04-16	88,900	92,800	87,400	92,500	3,446	462.50
2013-04-15	90,400	93,300	89,000	90,400	4,214	452
2013-04-12	84,000	91,500	84,000	88,900	4,507	444.50
2013-04-11	85,000	85,800	82,100	83,800	2,148	419
2013-04-10	82,200	84,600	81,100	84,300	1,857	421.50
2013-04-09	83,000	83,900	81,100	82,100	1,393	410.50
2013-04-08	82,000	84,600	82,000	82,900	1,806	414.50
2013-04-05	84,600	85,800	81,000	82,200	2,066	411
2013-04-04	84,600	85,800	83,200	84,100	1,377	420.50
2013-04-03	84,600	87,400	83,300	85,900	2,161	429.50
2013-04-02	77,000	84,800	75,000	81,900	2,977	409.50
2013-04-01	89,700	89,700	78,500	79,500	3,625	397.50
2013-03-29	92,000	92,000	87,300	88,800	2,010	444
2013-03-28	91,500	92,500	88,600	90,600	2,712	453
2013-03-27	86,400	89,700	86,400	89,300	1,871	446.50
2013-03-26	86,000	86,600	85,000	86,200	1,297	431
2013-03-25	87,000	88,500	85,800	86,000	1,545	430
2013-03-22	89,000	89,000	85,600	85,700	2,326	428.50
2013-03-21	89,400	89,500	87,200	88,400	1,646	442
2013-03-19	89,200	89,900	85,500	86,500	1,609	432.50
2013-03-18	90,900	92,700	87,000	87,600	2,481	438
2013-03-15	92,500	92,500	89,600	90,400	2,676	452
2013-03-14	90,000	94,500	89,300	93,400	4,854	467
2013-03-13	84,000	90,300	84,000	88,500	3,088	442.50
2013-03-12	87,100	88,700	83,400	85,400	3,585	427
2013-03-11	93,800	95,000	87,000	89,000	3,968	445
2013-03-08	96,400	96,400	90,600	91,700	7,284	458.50
2013-03-07	85,900	98,000	84,200	96,400	12,064	482
2013-03-06	81,700	85,400	80,700	83,900	4,342	419.50
2013-03-05	83,000	86,500	80,000	80,700	6,261	403.50
2013-03-04	83,800	83,900	80,500	81,900	4,300	409.50
2013-03-01	77,500	83,900	77,200	82,500	9,627	412.50
2013-02-28	76,100	79,400	74,900	75,300	5,388	376.50
2013-02-27	74,600	78,800	74,500	76,000	5,070	380
2013-02-26	72,400	79,900	70,100	75,200	8,419	376
2013-02-25	76,400	76,400	72,600	73,200	9,001	366
2013-02-22	69,300	76,500	68,900	74,600	21,336	373
2013-02-21	63,300	67,400	63,300	66,500	4,591	332.50
2013-02-20	64,500	64,700	61,200	62,800	3,052	314
2013-02-19	56,900	65,800	56,300	63,800	5,687	319
2013-02-18	57,000	59,000	56,300	57,900	1,708	289.50
2013-02-15	59,000	59,000	54,800	57,200	1,984	286
2013-02-14	59,300	61,300	59,100	59,700	1,455	298.50
2013-02-13	62,000	62,200	56,000	58,700	3,993	293.50
2013-02-12	65,700	67,500	62,500	63,600	3,159	318
2013-02-08	63,700	66,500	63,100	63,500	1,867	317.50
2013-02-07	65,700	66,600	62,700	64,500	2,252	322.50
2013-02-06	65,600	69,100	65,100	65,500	2,222	327.50
2013-02-05	67,900	69,900	65,500	65,500	3,255	327.50
2013-02-04	68,200	69,800	65,100	68,000	5,086	340
2013-02-01	62,000	72,600	60,700	69,500	21,903	347.50
2013-01-31	55,000	63,000	54,700	63,000	11,633	315
2013-01-30	51,500	56,500	51,500	53,000	2,923	265
2013-01-29	54,700	54,800	51,600	51,800	2,091	259
2013-01-28	50,400	54,500	49,750	53,400	3,679	267
2013-01-25	49,500	50,300	49,350	49,850	1,072	249.25
2013-01-24	49,100	50,000	49,100	49,350	933	246.75
2013-01-23	49,250	50,400	49,050	49,100	1,215	245.50
2013-01-22	50,300	50,300	49,100	49,200	1,280	246
2013-01-21	50,800	50,800	49,700	50,600	1,101	253
2013-01-18	50,000	50,900	49,450	50,700	1,638	253.50
2013-01-17	48,150	50,300	48,150	49,950	2,444	249.75
2013-01-16	48,900	48,950	47,700	48,300	1,099	241.50
2013-01-15	46,050	48,950	45,900	48,950	1,642	244.75
2013-01-11	47,100	47,100	45,800	45,950	1,038	229.75
2013-01-10	47,900	48,550	47,000	47,000	1,254	235
2013-01-09	48,100	48,750	47,900	48,150	569	240.75
2013-01-08	49,000	49,150	48,300	48,300	768	241.50
2013-01-07	48,600	49,800	48,450	48,650	1,131	243.25
2013-01-04	49,300	50,100	49,150	49,300	1,151	246.50

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