2491 バリューコマース(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 508 | 509 | 501 | 505 | 42,400 | 505 |
| 2015-12-29 | 489 | 502 | 487 | 500 | 76,500 | 500 |
| 2015-12-28 | 470 | 489 | 470 | 489 | 81,000 | 489 |
| 2015-12-25 | 471 | 478 | 463 | 466 | 152,800 | 466 |
| 2015-12-24 | 490 | 491 | 477 | 478 | 155,600 | 478 |
| 2015-12-22 | 500 | 502 | 492 | 492 | 59,900 | 492 |
| 2015-12-21 | 502 | 506 | 491 | 499 | 140,200 | 499 |
| 2015-12-18 | 516 | 517 | 505 | 507 | 154,000 | 507 |
| 2015-12-17 | 506 | 526 | 506 | 518 | 132,000 | 518 |
| 2015-12-16 | 506 | 506 | 499 | 501 | 59,700 | 501 |
| 2015-12-15 | 507 | 508 | 497 | 498 | 74,800 | 498 |
| 2015-12-14 | 503 | 508 | 503 | 506 | 77,300 | 506 |
| 2015-12-11 | 515 | 523 | 506 | 515 | 193,400 | 515 |
| 2015-12-10 | 509 | 513 | 502 | 502 | 76,600 | 502 |
| 2015-12-09 | 519 | 525 | 511 | 516 | 75,100 | 516 |
| 2015-12-08 | 530 | 532 | 520 | 525 | 45,800 | 525 |
| 2015-12-07 | 537 | 540 | 528 | 531 | 66,600 | 531 |
| 2015-12-04 | 518 | 534 | 518 | 527 | 93,700 | 527 |
| 2015-12-03 | 543 | 550 | 526 | 528 | 126,600 | 528 |
| 2015-12-02 | 552 | 560 | 545 | 549 | 94,300 | 549 |
| 2015-12-01 | 537 | 552 | 537 | 552 | 151,700 | 552 |
| 2015-11-30 | 538 | 547 | 536 | 538 | 58,700 | 538 |
| 2015-11-27 | 540 | 543 | 538 | 539 | 37,700 | 539 |
| 2015-11-26 | 539 | 543 | 536 | 538 | 75,400 | 538 |
| 2015-11-25 | 530 | 543 | 530 | 534 | 68,800 | 534 |
| 2015-11-24 | 524 | 539 | 523 | 539 | 95,600 | 539 |
| 2015-11-20 | 530 | 530 | 521 | 524 | 82,500 | 524 |
| 2015-11-19 | 525 | 531 | 523 | 526 | 59,700 | 526 |
| 2015-11-18 | 519 | 524 | 517 | 521 | 63,900 | 521 |
| 2015-11-17 | 515 | 520 | 513 | 516 | 48,800 | 516 |
| 2015-11-16 | 520 | 520 | 510 | 511 | 71,700 | 511 |
| 2015-11-13 | 520 | 532 | 520 | 525 | 120,900 | 525 |
| 2015-11-12 | 521 | 528 | 518 | 525 | 70,400 | 525 |
| 2015-11-11 | 520 | 524 | 517 | 521 | 43,900 | 521 |
| 2015-11-10 | 521 | 523 | 512 | 521 | 76,400 | 521 |
| 2015-11-09 | 518 | 527 | 511 | 526 | 175,400 | 526 |
| 2015-11-06 | 508 | 517 | 508 | 511 | 117,800 | 511 |
| 2015-11-05 | 508 | 514 | 501 | 510 | 124,300 | 510 |
| 2015-11-04 | 500 | 511 | 500 | 505 | 145,000 | 505 |
| 2015-11-02 | 491 | 501 | 490 | 497 | 135,100 | 497 |
| 2015-10-30 | 495 | 505 | 487 | 491 | 127,300 | 491 |
| 2015-10-29 | 517 | 517 | 491 | 498 | 130,700 | 498 |
| 2015-10-28 | 510 | 513 | 507 | 510 | 47,500 | 510 |
| 2015-10-27 | 514 | 517 | 510 | 510 | 58,400 | 510 |
| 2015-10-26 | 514 | 516 | 508 | 512 | 74,300 | 512 |
| 2015-10-23 | 507 | 511 | 502 | 508 | 73,700 | 508 |
| 2015-10-22 | 498 | 500 | 493 | 497 | 28,700 | 497 |
| 2015-10-21 | 493 | 500 | 492 | 498 | 56,500 | 498 |
| 2015-10-20 | 502 | 505 | 497 | 497 | 54,200 | 497 |
| 2015-10-19 | 503 | 509 | 496 | 506 | 67,800 | 506 |
| 2015-10-16 | 495 | 508 | 491 | 506 | 136,900 | 506 |
| 2015-10-15 | 481 | 498 | 481 | 493 | 49,200 | 493 |
| 2015-10-14 | 494 | 500 | 487 | 488 | 131,700 | 488 |
| 2015-10-13 | 494 | 505 | 494 | 499 | 96,900 | 499 |
| 2015-10-09 | 485 | 496 | 485 | 494 | 76,200 | 494 |
| 2015-10-08 | 486 | 491 | 482 | 484 | 59,000 | 484 |
| 2015-10-07 | 482 | 491 | 482 | 486 | 61,800 | 486 |
| 2015-10-06 | 487 | 499 | 481 | 482 | 84,600 | 482 |
| 2015-10-05 | 480 | 492 | 480 | 482 | 75,000 | 482 |
| 2015-10-02 | 465 | 479 | 465 | 477 | 51,200 | 477 |
| 2015-10-01 | 470 | 477 | 469 | 473 | 42,300 | 473 |
| 2015-09-30 | 462 | 473 | 460 | 466 | 50,200 | 466 |
| 2015-09-29 | 475 | 475 | 454 | 456 | 111,400 | 456 |
| 2015-09-28 | 472 | 486 | 466 | 485 | 54,400 | 485 |
| 2015-09-25 | 468 | 476 | 463 | 473 | 43,900 | 473 |
| 2015-09-24 | 477 | 479 | 472 | 472 | 59,300 | 472 |
| 2015-09-18 | 480 | 492 | 480 | 487 | 39,400 | 487 |
| 2015-09-17 | 478 | 490 | 478 | 485 | 60,900 | 485 |
| 2015-09-16 | 503 | 503 | 474 | 476 | 160,600 | 476 |
| 2015-09-15 | 500 | 506 | 493 | 495 | 64,600 | 495 |
| 2015-09-14 | 503 | 510 | 496 | 496 | 80,000 | 496 |
| 2015-09-11 | 495 | 505 | 491 | 495 | 116,800 | 495 |
| 2015-09-10 | 477 | 496 | 470 | 491 | 130,500 | 491 |
| 2015-09-09 | 479 | 495 | 471 | 492 | 109,000 | 492 |
| 2015-09-08 | 452 | 473 | 452 | 463 | 136,600 | 463 |
| 2015-09-07 | 460 | 472 | 445 | 459 | 148,500 | 459 |
| 2015-09-04 | 490 | 493 | 465 | 467 | 135,800 | 467 |
| 2015-09-03 | 495 | 500 | 483 | 485 | 69,400 | 485 |
| 2015-09-02 | 485 | 504 | 473 | 486 | 212,500 | 486 |
| 2015-09-01 | 520 | 520 | 490 | 491 | 262,700 | 491 |
| 2015-08-31 | 523 | 533 | 515 | 527 | 127,000 | 527 |
| 2015-08-28 | 528 | 533 | 521 | 533 | 122,500 | 533 |
| 2015-08-27 | 515 | 523 | 504 | 516 | 187,200 | 516 |
| 2015-08-26 | 520 | 520 | 494 | 508 | 132,400 | 508 |
| 2015-08-25 | 485 | 525 | 460 | 481 | 260,500 | 481 |
| 2015-08-24 | 550 | 559 | 509 | 516 | 230,600 | 516 |
| 2015-08-21 | 574 | 583 | 567 | 567 | 132,200 | 567 |
| 2015-08-20 | 599 | 607 | 595 | 596 | 73,000 | 596 |
| 2015-08-19 | 609 | 613 | 599 | 599 | 95,200 | 599 |
| 2015-08-18 | 624 | 627 | 610 | 612 | 84,000 | 612 |
| 2015-08-17 | 618 | 626 | 615 | 624 | 65,600 | 624 |
| 2015-08-14 | 619 | 620 | 611 | 618 | 38,700 | 618 |
| 2015-08-13 | 618 | 627 | 611 | 621 | 79,900 | 621 |
| 2015-08-12 | 622 | 633 | 616 | 619 | 108,600 | 619 |
| 2015-08-11 | 616 | 636 | 614 | 629 | 200,900 | 629 |
| 2015-08-10 | 622 | 622 | 609 | 615 | 105,400 | 615 |
| 2015-08-07 | 608 | 624 | 608 | 620 | 174,500 | 620 |
| 2015-08-06 | 607 | 623 | 605 | 606 | 259,200 | 606 |
| 2015-08-05 | 581 | 617 | 579 | 609 | 578,100 | 609 |
| 2015-08-04 | 561 | 562 | 556 | 560 | 132,300 | 560 |
| 2015-08-03 | 582 | 582 | 562 | 565 | 176,900 | 565 |
| 2015-07-31 | 576 | 581 | 569 | 578 | 171,600 | 578 |
| 2015-07-30 | 581 | 584 | 567 | 579 | 420,700 | 579 |
| 2015-07-29 | 603 | 605 | 590 | 603 | 147,000 | 603 |
| 2015-07-28 | 588 | 602 | 582 | 595 | 119,800 | 595 |
| 2015-07-27 | 614 | 614 | 593 | 596 | 126,600 | 596 |
| 2015-07-24 | 613 | 619 | 609 | 614 | 84,100 | 614 |
| 2015-07-23 | 611 | 616 | 606 | 615 | 88,900 | 615 |
| 2015-07-22 | 612 | 619 | 605 | 612 | 142,300 | 612 |
| 2015-07-21 | 629 | 633 | 612 | 620 | 129,200 | 620 |
| 2015-07-17 | 622 | 628 | 611 | 627 | 242,100 | 627 |
| 2015-07-16 | 590 | 623 | 590 | 623 | 538,700 | 623 |
| 2015-07-15 | 592 | 593 | 581 | 592 | 93,600 | 592 |
| 2015-07-14 | 582 | 597 | 575 | 593 | 267,700 | 593 |
| 2015-07-13 | 577 | 600 | 566 | 582 | 558,000 | 582 |
| 2015-07-10 | 535 | 562 | 533 | 542 | 179,000 | 542 |
| 2015-07-09 | 531 | 533 | 484 | 530 | 259,300 | 530 |
| 2015-07-08 | 571 | 576 | 549 | 549 | 197,300 | 549 |
| 2015-07-07 | 565 | 570 | 563 | 565 | 52,400 | 565 |
| 2015-07-06 | 575 | 581 | 559 | 559 | 132,300 | 559 |
| 2015-07-03 | 576 | 587 | 572 | 587 | 127,500 | 587 |
| 2015-07-02 | 585 | 589 | 577 | 578 | 173,700 | 578 |
| 2015-07-01 | 566 | 583 | 560 | 574 | 141,300 | 574 |
| 2015-06-30 | 555 | 560 | 551 | 560 | 196,700 | 560 |
| 2015-06-29 | 565 | 565 | 556 | 559 | 169,500 | 559 |
| 2015-06-26 | 587 | 587 | 573 | 578 | 112,300 | 578 |
| 2015-06-25 | 588 | 591 | 584 | 587 | 75,800 | 587 |
| 2015-06-24 | 584 | 593 | 582 | 587 | 102,400 | 587 |
| 2015-06-23 | 583 | 584 | 577 | 582 | 87,700 | 582 |
| 2015-06-22 | 580 | 582 | 574 | 578 | 58,300 | 578 |
| 2015-06-19 | 574 | 581 | 570 | 581 | 119,200 | 581 |
| 2015-06-18 | 581 | 589 | 572 | 573 | 145,700 | 573 |
| 2015-06-17 | 589 | 589 | 580 | 586 | 57,600 | 586 |
| 2015-06-16 | 586 | 593 | 582 | 582 | 94,800 | 582 |
| 2015-06-15 | 585 | 589 | 581 | 585 | 84,500 | 585 |
| 2015-06-12 | 589 | 596 | 586 | 589 | 132,700 | 589 |
| 2015-06-11 | 599 | 599 | 586 | 591 | 86,200 | 591 |
| 2015-06-10 | 586 | 591 | 581 | 583 | 124,900 | 583 |
| 2015-06-09 | 606 | 612 | 584 | 587 | 268,000 | 587 |
| 2015-06-08 | 605 | 616 | 598 | 612 | 325,900 | 612 |
| 2015-06-05 | 589 | 596 | 584 | 593 | 252,100 | 593 |
| 2015-06-04 | 584 | 589 | 581 | 584 | 145,700 | 584 |
| 2015-06-03 | 579 | 588 | 579 | 584 | 91,500 | 584 |
| 2015-06-02 | 585 | 591 | 580 | 584 | 114,400 | 584 |
| 2015-06-01 | 580 | 596 | 570 | 590 | 318,600 | 590 |
| 2015-05-29 | 575 | 586 | 575 | 584 | 190,300 | 584 |
| 2015-05-28 | 576 | 583 | 572 | 575 | 207,300 | 575 |
| 2015-05-27 | 590 | 591 | 584 | 585 | 100,500 | 585 |
| 2015-05-26 | 586 | 596 | 580 | 591 | 156,800 | 591 |
| 2015-05-25 | 590 | 590 | 577 | 583 | 124,200 | 583 |
| 2015-05-22 | 584 | 590 | 578 | 586 | 114,600 | 586 |
| 2015-05-21 | 588 | 594 | 582 | 585 | 210,800 | 585 |
| 2015-05-20 | 572 | 596 | 571 | 587 | 348,400 | 587 |
| 2015-05-19 | 555 | 571 | 555 | 571 | 212,300 | 571 |
| 2015-05-18 | 558 | 563 | 552 | 555 | 169,900 | 555 |
| 2015-05-15 | 569 | 574 | 561 | 564 | 124,300 | 564 |
| 2015-05-14 | 578 | 580 | 566 | 567 | 100,100 | 567 |
| 2015-05-13 | 566 | 576 | 566 | 570 | 95,000 | 570 |
| 2015-05-12 | 586 | 588 | 566 | 568 | 207,700 | 568 |
| 2015-05-11 | 591 | 594 | 576 | 586 | 178,600 | 586 |
| 2015-05-08 | 571 | 587 | 571 | 579 | 140,200 | 579 |
| 2015-05-07 | 560 | 591 | 560 | 579 | 241,100 | 579 |
| 2015-05-01 | 584 | 589 | 559 | 566 | 435,800 | 566 |
| 2015-04-30 | 600 | 609 | 587 | 594 | 358,700 | 594 |
| 2015-04-28 | 618 | 629 | 612 | 614 | 178,600 | 614 |
| 2015-04-27 | 627 | 630 | 618 | 622 | 170,000 | 622 |
| 2015-04-24 | 632 | 634 | 625 | 629 | 129,900 | 629 |
| 2015-04-23 | 639 | 639 | 623 | 625 | 189,600 | 625 |
| 2015-04-22 | 630 | 632 | 622 | 630 | 158,700 | 630 |
| 2015-04-21 | 620 | 634 | 616 | 622 | 290,400 | 622 |
| 2015-04-20 | 638 | 648 | 611 | 617 | 530,200 | 617 |
| 2015-04-17 | 681 | 684 | 651 | 652 | 491,300 | 652 |
| 2015-04-16 | 656 | 744 | 638 | 684 | 2,648,000 | 684 |
| 2015-04-15 | 685 | 693 | 655 | 665 | 584,700 | 665 |
| 2015-04-14 | 653 | 678 | 651 | 675 | 485,400 | 675 |
| 2015-04-13 | 632 | 658 | 630 | 656 | 329,400 | 656 |
| 2015-04-10 | 640 | 646 | 620 | 632 | 248,900 | 632 |
| 2015-04-09 | 656 | 672 | 632 | 640 | 424,900 | 640 |
| 2015-04-08 | 613 | 660 | 608 | 656 | 736,200 | 656 |
| 2015-04-07 | 625 | 625 | 610 | 616 | 222,100 | 616 |
| 2015-04-06 | 629 | 629 | 610 | 624 | 166,100 | 624 |
| 2015-04-03 | 635 | 635 | 603 | 625 | 571,800 | 625 |
| 2015-04-02 | 622 | 639 | 615 | 627 | 949,900 | 627 |
| 2015-04-01 | 571 | 597 | 571 | 595 | 528,300 | 595 |
| 2015-03-31 | 565 | 578 | 559 | 570 | 209,000 | 570 |
| 2015-03-30 | 570 | 573 | 563 | 566 | 92,000 | 566 |
| 2015-03-27 | 560 | 570 | 557 | 563 | 187,500 | 563 |
| 2015-03-26 | 552 | 563 | 552 | 561 | 332,800 | 561 |
| 2015-03-25 | 552 | 557 | 552 | 556 | 78,100 | 556 |
| 2015-03-24 | 559 | 559 | 552 | 556 | 60,400 | 556 |
| 2015-03-23 | 560 | 566 | 554 | 560 | 136,700 | 560 |
| 2015-03-20 | 538 | 552 | 536 | 550 | 179,200 | 550 |
| 2015-03-19 | 535 | 539 | 527 | 534 | 188,700 | 534 |
| 2015-03-18 | 538 | 543 | 536 | 539 | 91,500 | 539 |
| 2015-03-17 | 553 | 556 | 542 | 544 | 111,500 | 544 |
| 2015-03-16 | 547 | 557 | 547 | 551 | 105,700 | 551 |
| 2015-03-13 | 543 | 550 | 542 | 544 | 183,300 | 544 |
| 2015-03-12 | 543 | 551 | 537 | 540 | 158,000 | 540 |
| 2015-03-11 | 535 | 541 | 531 | 540 | 109,100 | 540 |
| 2015-03-10 | 544 | 547 | 540 | 542 | 64,300 | 542 |
| 2015-03-09 | 548 | 550 | 540 | 545 | 83,600 | 545 |
| 2015-03-06 | 565 | 565 | 549 | 549 | 125,000 | 549 |
| 2015-03-05 | 556 | 564 | 556 | 558 | 72,600 | 558 |
| 2015-03-04 | 540 | 564 | 537 | 556 | 159,000 | 556 |
| 2015-03-03 | 571 | 574 | 546 | 550 | 285,900 | 550 |
| 2015-03-02 | 576 | 578 | 566 | 571 | 198,100 | 571 |
| 2015-02-27 | 568 | 581 | 561 | 566 | 518,500 | 566 |
| 2015-02-26 | 532 | 559 | 532 | 558 | 489,600 | 558 |
| 2015-02-25 | 525 | 534 | 523 | 531 | 162,500 | 531 |
| 2015-02-24 | 530 | 530 | 521 | 524 | 172,100 | 524 |
| 2015-02-23 | 530 | 534 | 524 | 526 | 111,000 | 526 |
| 2015-02-20 | 539 | 544 | 525 | 528 | 232,000 | 528 |
| 2015-02-19 | 522 | 538 | 522 | 533 | 208,400 | 533 |
| 2015-02-18 | 522 | 529 | 522 | 526 | 131,200 | 526 |
| 2015-02-17 | 520 | 528 | 520 | 523 | 155,900 | 523 |
| 2015-02-16 | 521 | 524 | 519 | 521 | 115,800 | 521 |
| 2015-02-13 | 520 | 521 | 513 | 521 | 191,900 | 521 |
| 2015-02-12 | 534 | 535 | 517 | 521 | 274,900 | 521 |
| 2015-02-10 | 523 | 533 | 519 | 531 | 202,500 | 531 |
| 2015-02-09 | 515 | 523 | 512 | 523 | 204,900 | 523 |
| 2015-02-06 | 517 | 523 | 511 | 515 | 213,500 | 515 |
| 2015-02-05 | 517 | 518 | 510 | 512 | 204,800 | 512 |
| 2015-02-04 | 509 | 524 | 509 | 517 | 329,800 | 517 |
| 2015-02-03 | 515 | 519 | 508 | 509 | 304,400 | 509 |
| 2015-02-02 | 521 | 526 | 515 | 520 | 304,000 | 520 |
| 2015-01-30 | 565 | 565 | 511 | 528 | 1,477,300 | 528 |
| 2015-01-29 | 600 | 604 | 585 | 594 | 231,900 | 594 |
| 2015-01-28 | 585 | 603 | 583 | 598 | 211,600 | 598 |
| 2015-01-27 | 584 | 594 | 583 | 588 | 155,700 | 588 |
| 2015-01-26 | 571 | 583 | 571 | 580 | 115,000 | 580 |
| 2015-01-23 | 570 | 580 | 570 | 577 | 182,900 | 577 |
| 2015-01-22 | 562 | 570 | 553 | 565 | 176,200 | 565 |
| 2015-01-21 | 562 | 572 | 559 | 566 | 164,200 | 566 |
| 2015-01-20 | 552 | 565 | 551 | 562 | 147,100 | 562 |
| 2015-01-19 | 566 | 567 | 551 | 553 | 211,600 | 553 |
| 2015-01-16 | 563 | 570 | 554 | 562 | 203,300 | 562 |
| 2015-01-15 | 563 | 579 | 562 | 576 | 152,700 | 576 |
| 2015-01-14 | 558 | 577 | 556 | 561 | 200,700 | 561 |
| 2015-01-13 | 555 | 565 | 547 | 561 | 415,700 | 561 |
| 2015-01-09 | 587 | 589 | 570 | 572 | 360,800 | 572 |
| 2015-01-08 | 594 | 598 | 584 | 587 | 224,200 | 587 |
| 2015-01-07 | 605 | 613 | 587 | 590 | 506,800 | 590 |
| 2015-01-06 | 617 | 618 | 606 | 606 | 310,000 | 606 |
| 2015-01-05 | 617 | 631 | 617 | 626 | 134,800 | 626 |
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
