2491 バリューコマース(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	631	631	616	618	157,000	618
2014-12-29	640	643	620	634	130,700	634
2014-12-26	606	642	606	637	254,700	637
2014-12-25	614	619	608	612	293,600	612
2014-12-24	634	634	616	620	217,200	620
2014-12-22	627	634	626	630	211,900	630
2014-12-19	625	631	624	627	130,400	627
2014-12-18	620	628	619	622	137,400	622
2014-12-17	610	620	603	612	175,200	612
2014-12-16	625	631	610	614	216,200	614
2014-12-15	643	646	627	627	204,900	627
2014-12-12	657	660	640	640	160,900	640
2014-12-11	644	657	639	650	187,800	650
2014-12-10	638	655	638	644	173,300	644
2014-12-09	660	660	642	643	271,800	643
2014-12-08	665	668	660	662	195,500	662
2014-12-05	658	668	657	665	123,800	665
2014-12-04	665	672	659	662	222,800	662
2014-12-03	670	677	661	662	209,600	662
2014-12-02	674	677	666	674	157,900	674
2014-12-01	672	675	660	674	173,300	674
2014-11-28	679	684	662	672	304,000	672
2014-11-27	693	698	677	679	327,900	679
2014-11-26	675	709	672	702	383,000	702
2014-11-25	684	684	666	671	232,500	671
2014-11-21	657	675	653	672	222,100	672
2014-11-20	685	689	652	656	365,800	656
2014-11-19	659	685	659	682	483,700	682
2014-11-18	630	651	630	646	299,100	646
2014-11-17	641	647	629	629	254,800	629
2014-11-14	652	664	635	641	386,500	641
2014-11-13	632	648	629	646	204,900	646
2014-11-12	648	654	630	638	454,200	638
2014-11-11	648	662	639	645	434,200	645
2014-11-10	640	649	636	640	449,000	640
2014-11-07	659	664	645	646	541,300	646
2014-11-06	655	684	655	678	483,800	678
2014-11-05	643	658	641	652	301,300	652
2014-11-04	667	667	640	643	583,200	643
2014-10-31	634	643	626	642	401,200	642
2014-10-30	629	645	626	632	315,900	632
2014-10-29	637	643	632	635	234,100	635
2014-10-28	632	639	621	636	543,400	636
2014-10-27	640	645	625	639	629,600	639
2014-10-24	718	719	686	692	256,000	692
2014-10-23	693	717	690	703	300,000	703
2014-10-22	677	688	674	685	204,600	685
2014-10-21	685	687	660	664	239,000	664
2014-10-20	682	696	670	693	235,400	693
2014-10-17	656	667	645	649	219,400	649
2014-10-16	663	676	639	647	430,600	647
2014-10-15	676	693	672	688	202,900	688
2014-10-14	680	687	657	668	458,500	668
2014-10-10	712	728	697	707	236,700	707
2014-10-09	755	765	731	733	164,500	733
2014-10-08	751	758	747	753	147,000	753
2014-10-07	777	786	764	767	115,300	767
2014-10-06	778	787	772	783	151,800	783
2014-10-03	745	777	745	764	200,900	764
2014-10-02	742	762	737	746	276,600	746
2014-10-01	785	788	763	764	284,500	764
2014-09-30	800	801	788	789	180,000	789
2014-09-29	807	810	801	803	120,700	803
2014-09-26	801	807	800	805	87,200	805
2014-09-25	811	815	802	808	151,500	808
2014-09-24	820	820	810	810	124,400	810
2014-09-22	824	830	819	827	148,900	827
2014-09-19	816	835	815	824	206,500	824
2014-09-18	805	822	802	810	334,100	810
2014-09-17	800	817	797	808	313,300	808
2014-09-16	795	802	791	794	183,400	794
2014-09-12	796	806	792	796	355,800	796
2014-09-11	800	803	792	799	175,600	799
2014-09-10	806	806	796	798	161,700	798
2014-09-09	806	812	801	807	104,600	807
2014-09-08	811	812	797	806	139,300	806
2014-09-05	807	821	792	810	235,400	810
2014-09-04	829	830	807	807	252,300	807
2014-09-03	845	846	830	831	181,700	831
2014-09-02	842	847	836	845	252,600	845
2014-09-01	845	847	828	839	240,700	839
2014-08-29	824	825	812	822	86,500	822
2014-08-28	830	830	812	824	142,600	824
2014-08-27	809	832	803	830	248,100	830
2014-08-26	817	822	804	806	165,200	806
2014-08-25	807	823	806	815	196,100	815
2014-08-22	832	837	805	813	330,200	813
2014-08-21	831	840	825	832	172,400	832
2014-08-20	813	865	811	837	810,600	837
2014-08-19	815	821	795	804	257,800	804
2014-08-18	827	833	804	809	271,700	809
2014-08-15	799	826	799	817	212,700	817
2014-08-14	793	804	788	798	132,700	798
2014-08-13	789	793	781	788	178,500	788
2014-08-12	815	815	797	802	199,100	802
2014-08-11	806	820	798	814	342,800	814
2014-08-08	791	800	770	780	337,600	780
2014-08-07	785	792	776	786	258,500	786
2014-08-06	800	804	777	792	503,300	792
2014-08-05	823	826	800	801	584,200	801
2014-08-04	825	839	821	824	339,400	824
2014-08-01	837	845	830	833	498,500	833
2014-07-31	842	867	840	857	583,700	857
2014-07-30	852	864	844	844	581,600	844
2014-07-29	847	875	841	859	1,193,900	859
2014-07-28	875	881	829	844	1,461,400	844
2014-07-25	922	939	921	939	449,300	939
2014-07-24	927	927	905	907	254,800	907
2014-07-23	934	940	915	921	195,500	921
2014-07-22	905	930	905	929	244,000	929
2014-07-18	900	935	881	915	272,000	915
2014-07-17	943	948	916	925	381,000	925
2014-07-16	985	985	947	954	336,700	954
2014-07-15	987	1,000	975	984	200,200	984
2014-07-14	990	1,005	981	992	253,400	992
2014-07-11	1,056	1,056	996	1,000	503,000	1,000
2014-07-10	1,008	1,060	1,008	1,056	659,500	1,056
2014-07-09	992	1,012	991	1,005	236,300	1,005
2014-07-08	990	1,018	989	1,013	259,800	1,013
2014-07-07	998	1,000	981	994	178,800	994
2014-07-04	1,002	1,006	993	1,002	126,700	1,002
2014-07-03	1,015	1,020	996	1,002	185,400	1,002
2014-07-02	1,018	1,025	1,006	1,019	234,500	1,019
2014-07-01	999	1,018	988	1,014	420,200	1,014
2014-06-30	930	985	922	985	421,400	985
2014-06-27	984	987	926	940	344,900	940
2014-06-26	997	1,007	985	987	226,900	987
2014-06-25	1,014	1,014	995	1,002	196,100	1,002
2014-06-24	994	1,019	994	1,016	160,900	1,016
2014-06-23	996	1,027	987	1,011	253,300	1,011
2014-06-20	1,017	1,025	971	995	341,600	995
2014-06-19	1,019	1,027	1,005	1,017	265,200	1,017
2014-06-18	1,023	1,037	1,015	1,019	167,700	1,019
2014-06-17	1,036	1,043	1,008	1,021	250,100	1,021
2014-06-16	1,056	1,080	1,031	1,041	323,300	1,041
2014-06-13	1,013	1,058	1,004	1,055	412,000	1,055
2014-06-12	1,011	1,029	1,001	1,013	143,600	1,013
2014-06-11	1,002	1,032	1,000	1,022	183,400	1,022
2014-06-10	1,050	1,050	1,000	1,005	297,700	1,005
2014-06-09	1,023	1,053	1,017	1,041	308,800	1,041
2014-06-06	1,000	1,025	991	1,017	225,600	1,017
2014-06-05	1,011	1,017	980	1,003	362,900	1,003
2014-06-04	1,026	1,056	1,009	1,024	451,800	1,024
2014-06-03	998	1,066	997	1,038	795,300	1,038
2014-06-02	951	990	944	988	391,000	988
2014-05-30	910	954	907	952	517,900	952
2014-05-29	877	913	867	898	331,800	898
2014-05-28	868	877	859	872	185,500	872
2014-05-27	880	888	860	865	214,000	865
2014-05-26	868	895	865	887	301,700	887
2014-05-23	836	857	828	853	184,000	853
2014-05-22	833	840	819	831	193,400	831
2014-05-21	779	820	777	815	158,000	815
2014-05-20	801	825	782	794	233,500	794
2014-05-19	829	835	775	782	310,700	782
2014-05-16	835	849	813	843	230,700	843
2014-05-15	842	863	830	855	152,600	855
2014-05-14	844	867	838	854	140,500	854
2014-05-13	874	874	837	844	397,400	844
2014-05-12	914	921	838	845	310,800	845
2014-05-09	930	939	903	918	222,700	918
2014-05-08	936	964	931	937	298,100	937
2014-05-07	909	958	898	936	484,900	936
2014-05-02	898	920	889	903	188,600	903
2014-05-01	898	912	877	908	414,200	908
2014-04-30	941	947	886	904	402,700	904
2014-04-28	960	972	921	933	344,500	933
2014-04-25	952	988	950	987	197,100	987
2014-04-24	975	980	956	957	140,600	957
2014-04-23	966	987	956	984	184,600	984
2014-04-22	978	1,012	969	971	296,900	971
2014-04-21	982	996	966	976	143,400	976
2014-04-18	965	981	945	976	204,500	976
2014-04-17	959	975	940	957	224,400	957
2014-04-16	920	960	920	957	332,800	957
2014-04-15	976	997	912	925	667,800	925
2014-04-14	930	998	926	975	328,100	975
2014-04-11	923	958	915	944	280,500	944
2014-04-10	1,010	1,019	951	962	385,400	962
2014-04-09	988	1,017	980	982	409,800	982
2014-04-08	1,030	1,030	1,000	1,018	427,000	1,018
2014-04-07	1,053	1,061	1,021	1,042	537,800	1,042
2014-04-04	1,064	1,088	1,058	1,075	409,000	1,075
2014-04-03	1,055	1,099	1,055	1,064	718,000	1,064
2014-04-02	1,030	1,059	1,027	1,042	606,600	1,042
2014-04-01	1,027	1,070	1,012	1,030	1,075,900	1,030
2014-03-31	981	1,031	981	1,027	930,700	1,027
2014-03-28	934	975	925	971	823,500	971
2014-03-27	890	957	867	948	517,000	948
2014-03-26	925	954	897	906	986,000	906
2014-03-25	889	965	876	937	2,327,300	937
2014-03-24	816	870	806	844	1,106,800	844
2014-03-20	854	855	790	802	1,164,300	802
2014-03-19	895	901	830	852	1,335,600	852
2014-03-18	960	960	884	895	718,800	895
2014-03-17	927	963	893	902	767,200	902
2014-03-14	994	1,016	927	942	1,051,000	942
2014-03-13	1,042	1,048	1,020	1,025	260,700	1,025
2014-03-12	1,044	1,061	1,036	1,036	246,900	1,036
2014-03-11	1,057	1,081	1,052	1,061	292,800	1,061
2014-03-10	1,040	1,071	1,039	1,057	304,300	1,057
2014-03-07	1,079	1,088	1,035	1,047	693,700	1,047
2014-03-06	1,079	1,099	1,063	1,068	337,300	1,068
2014-03-05	1,123	1,159	1,080	1,088	747,700	1,088
2014-03-04	1,042	1,122	1,042	1,112	610,800	1,112
2014-03-03	1,044	1,077	1,001	1,072	619,300	1,072
2014-02-28	1,081	1,093	1,056	1,074	412,200	1,074
2014-02-27	1,112	1,138	1,076	1,090	696,400	1,090
2014-02-26	1,156	1,209	1,106	1,121	1,193,000	1,121
2014-02-25	1,095	1,188	1,072	1,152	1,023,600	1,152
2014-02-24	1,053	1,130	1,052	1,082	438,800	1,082
2014-02-21	1,045	1,064	1,037	1,051	383,300	1,051
2014-02-20	1,066	1,086	1,036	1,040	490,800	1,040
2014-02-19	1,089	1,106	1,065	1,078	495,600	1,078
2014-02-18	1,062	1,130	1,051	1,103	579,500	1,103
2014-02-17	1,104	1,115	1,035	1,069	664,600	1,069
2014-02-14	1,121	1,129	1,057	1,085	847,800	1,085
2014-02-13	1,180	1,180	1,110	1,121	901,000	1,121
2014-02-12	1,221	1,229	1,161	1,177	748,900	1,177
2014-02-10	1,185	1,225	1,174	1,200	832,800	1,200
2014-02-07	1,225	1,247	1,139	1,164	1,373,300	1,164
2014-02-06	1,083	1,249	1,082	1,224	1,596,700	1,224
2014-02-05	1,094	1,163	1,027	1,087	1,128,500	1,087
2014-02-04	969	1,114	936	1,065	1,817,600	1,065
2014-02-03	1,189	1,192	1,084	1,119	1,402,300	1,119
2014-01-31	1,280	1,290	1,128	1,191	1,907,300	1,191
2014-01-30	1,363	1,370	1,207	1,240	3,021,900	1,240
2014-01-29	1,433	1,520	1,430	1,494	809,900	1,494
2014-01-28	1,418	1,482	1,407	1,409	740,000	1,409
2014-01-27	1,440	1,470	1,387	1,390	590,000	1,390
2014-01-24	1,455	1,520	1,442	1,492	566,500	1,492
2014-01-23	1,547	1,547	1,487	1,487	481,300	1,487
2014-01-22	1,535	1,576	1,483	1,524	847,000	1,524
2014-01-21	1,439	1,546	1,429	1,539	1,555,800	1,539
2014-01-20	1,429	1,456	1,420	1,433	575,200	1,433
2014-01-17	1,404	1,444	1,388	1,417	487,100	1,417
2014-01-16	1,411	1,445	1,382	1,404	581,400	1,404
2014-01-15	1,434	1,460	1,377	1,398	806,900	1,398
2014-01-14	1,345	1,458	1,301	1,415	1,304,900	1,415
2014-01-10	1,330	1,390	1,330	1,369	691,400	1,369
2014-01-09	1,347	1,347	1,302	1,340	709,500	1,340
2014-01-08	1,282	1,340	1,261	1,331	899,300	1,331
2014-01-07	1,285	1,297	1,255	1,269	422,500	1,269
2014-01-06	1,282	1,348	1,282	1,303	527,700	1,303

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05月
日	月	火	水	木	金	土
« 04月30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	31