2491 バリューコマース(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	325	329	325	328	42,100	328
2016-12-29	327	330	324	328	92,200	328
2016-12-28	327	330	326	327	78,800	327
2016-12-27	326	330	324	326	145,700	326
2016-12-26	326	327	324	326	130,200	326
2016-12-22	327	327	324	327	187,400	327
2016-12-21	331	333	328	329	67,300	329
2016-12-20	332	334	330	332	76,900	332
2016-12-19	339	339	330	332	139,300	332
2016-12-16	341	344	335	339	97,600	339
2016-12-15	341	345	340	343	96,200	343
2016-12-14	341	344	338	341	88,000	341
2016-12-13	337	343	335	340	225,000	340
2016-12-12	326	341	326	335	282,700	335
2016-12-09	323	325	321	324	166,900	324
2016-12-08	326	328	321	323	158,500	323
2016-12-07	323	325	321	325	157,200	325
2016-12-06	325	325	322	323	73,200	323
2016-12-05	324	325	321	322	106,400	322
2016-12-02	327	329	325	326	81,100	326
2016-12-01	332	333	328	328	92,600	328
2016-11-30	328	330	327	330	88,600	330
2016-11-29	329	331	327	329	56,000	329
2016-11-28	331	331	326	329	142,900	329
2016-11-25	332	333	330	330	226,900	330
2016-11-24	336	336	332	334	151,500	334
2016-11-22	335	336	333	334	82,600	334
2016-11-21	336	338	332	335	193,400	335
2016-11-18	340	343	336	337	97,100	337
2016-11-17	339	340	338	340	51,200	340
2016-11-16	334	340	334	339	180,500	339
2016-11-15	330	334	329	332	50,900	332
2016-11-14	331	334	330	332	63,200	332
2016-11-11	335	336	329	331	64,700	331
2016-11-10	333	341	331	332	126,100	332
2016-11-09	333	334	316	321	271,200	321
2016-11-08	334	335	332	333	69,700	333
2016-11-07	333	336	331	333	71,900	333
2016-11-04	334	337	330	331	107,500	331
2016-11-02	343	343	334	337	214,900	337
2016-11-01	358	358	344	346	273,600	346
2016-10-31	353	356	350	355	204,500	355
2016-10-28	354	359	349	350	393,200	350
2016-10-27	342	360	342	352	349,700	352
2016-10-26	351	355	351	354	47,400	354
2016-10-25	357	357	351	353	55,500	353
2016-10-24	353	358	351	355	65,500	355
2016-10-21	350	353	350	351	52,400	351
2016-10-20	349	351	348	349	65,500	349
2016-10-19	350	351	347	349	59,300	349
2016-10-17	352	353	349	352	26,900	352
2016-10-13	353	355	349	350	21,800	350
2016-10-12	355	355	350	351	23,300	351
2016-10-11	357	357	353	355	19,200	355
2016-10-07	354	357	352	356	19,300	356
2016-10-06	355	359	353	355	31,400	355
2016-10-05	355	360	355	357	52,300	357
2016-10-04	359	360	358	360	20,200	360
2016-10-03	357	359	353	357	30,900	357
2016-09-30	353	358	351	356	33,400	356
2016-09-29	360	361	350	358	41,900	358
2016-09-28	360	361	357	360	18,700	360
2016-09-27	350	360	350	360	47,100	360
2016-09-26	363	363	356	358	27,400	358
2016-09-23	355	361	354	361	46,400	361
2016-09-21	354	360	350	359	44,200	359
2016-09-20	357	359	353	357	31,900	357
2016-09-16	355	363	353	355	197,200	355
2016-09-15	349	353	346	351	49,500	351
2016-09-14	358	358	353	353	56,700	353
2016-09-13	365	366	360	361	47,000	361
2016-09-12	365	370	362	365	31,800	365
2016-09-09	378	380	374	375	42,300	375
2016-09-08	380	382	376	382	33,100	382
2016-09-07	377	382	375	381	44,600	381
2016-09-06	382	382	375	381	53,400	381
2016-09-05	374	380	371	378	61,700	378
2016-09-02	365	372	365	370	63,100	370
2016-09-01	363	368	361	363	74,400	363
2016-08-31	372	372	362	369	34,300	369
2016-08-30	372	372	368	370	37,600	370
2016-08-29	369	373	366	372	31,500	372
2016-08-26	366	369	363	367	36,800	367
2016-08-25	378	379	369	370	36,600	370
2016-08-24	376	384	374	382	74,500	382
2016-08-23	378	378	369	372	56,100	372
2016-08-22	369	373	365	372	29,900	372
2016-08-19	358	369	358	364	20,500	364
2016-08-18	365	369	359	360	42,500	360
2016-08-17	377	379	372	373	37,200	373
2016-08-16	390	390	382	383	54,300	383
2016-08-15	384	390	377	388	50,800	388
2016-08-12	380	387	380	387	43,000	387
2016-08-10	380	382	377	381	33,100	381
2016-08-09	373	378	366	378	45,200	378
2016-08-08	363	373	361	373	38,100	373
2016-08-05	363	366	362	363	24,300	363
2016-08-04	365	369	361	369	45,600	369
2016-08-03	367	367	365	365	35,900	365
2016-08-02	366	374	366	371	25,900	371
2016-08-01	370	371	362	371	37,200	371
2016-07-29	370	376	360	374	68,000	374
2016-07-28	368	371	360	369	68,500	369
2016-07-27	387	393	385	386	68,700	386
2016-07-26	396	398	386	390	82,700	390
2016-07-25	389	401	385	401	116,900	401
2016-07-22	385	391	382	390	96,500	390
2016-07-21	392	393	377	392	103,100	392
2016-07-20	370	393	366	390	233,800	390
2016-07-19	384	385	365	373	170,900	373
2016-07-15	366	370	363	365	99,000	365
2016-07-14	356	367	354	366	98,400	366
2016-07-13	355	357	348	356	91,500	356
2016-07-12	350	355	348	351	88,700	351
2016-07-11	330	342	330	340	120,400	340
2016-07-08	330	330	320	324	68,500	324
2016-07-07	333	341	330	331	69,600	331
2016-07-06	337	340	332	336	82,900	336
2016-07-05	343	347	340	346	39,900	346
2016-07-04	334	345	333	343	48,600	343
2016-07-01	347	347	332	337	82,900	337
2016-06-30	347	347	336	343	80,800	343
2016-06-29	333	344	330	344	80,000	344
2016-06-28	333	340	318	333	96,100	333
2016-06-27	327	340	325	333	98,600	333
2016-06-24	350	350	310	328	241,500	328
2016-06-23	339	349	336	345	93,400	345
2016-06-22	349	350	338	341	91,600	341
2016-06-21	345	355	339	350	85,100	350
2016-06-20	353	354	346	349	59,000	349
2016-06-17	341	355	337	344	104,600	344
2016-06-16	351	355	331	336	141,700	336
2016-06-15	353	365	349	351	139,700	351
2016-06-14	382	385	351	361	203,900	361
2016-06-13	397	397	381	383	160,200	383
2016-06-10	416	416	406	410	127,500	410
2016-06-09	415	416	405	409	124,500	409
2016-06-08	411	420	406	411	252,600	411
2016-06-07	385	407	385	406	168,000	406
2016-06-06	385	385	377	382	53,500	382
2016-06-03	386	393	384	388	79,200	388
2016-06-02	390	406	379	386	125,600	386
2016-06-01	395	411	393	396	144,300	396
2016-05-31	390	417	387	403	391,400	403
2016-05-30	364	385	363	382	123,100	382
2016-05-27	366	366	361	364	28,100	364
2016-05-26	364	365	360	362	66,500	362
2016-05-25	360	363	358	360	26,500	360
2016-05-24	358	359	356	359	18,000	359
2016-05-23	361	364	354	360	46,000	360
2016-05-20	353	360	351	360	43,900	360
2016-05-19	354	354	348	349	26,000	349
2016-05-18	355	356	349	352	40,200	352
2016-05-17	350	355	348	353	35,100	353
2016-05-16	343	352	343	345	64,400	345
2016-05-13	347	347	339	339	80,600	339
2016-05-12	347	351	345	347	53,400	347
2016-05-11	365	365	350	351	63,700	351
2016-05-10	354	361	347	360	56,100	360
2016-05-09	348	351	347	350	32,100	350
2016-05-06	344	348	343	346	30,600	346
2016-05-02	356	356	338	342	145,900	342
2016-04-28	367	375	360	361	101,500	361
2016-04-27	371	372	362	364	155,000	364
2016-04-26	391	391	372	378	69,800	378
2016-04-25	391	391	385	387	39,400	387
2016-04-22	390	391	385	391	32,700	391
2016-04-21	387	393	384	392	57,200	392
2016-04-20	386	389	375	383	83,100	383
2016-04-19	377	383	376	382	31,300	382
2016-04-18	373	373	360	366	72,900	366
2016-04-15	377	387	376	380	40,300	380
2016-04-14	378	384	376	384	66,200	384
2016-04-13	365	375	363	373	42,100	373
2016-04-12	364	373	362	362	47,300	362
2016-04-11	370	370	358	364	34,800	364
2016-04-08	350	375	346	365	46,100	365
2016-04-07	350	365	349	357	39,300	357
2016-04-06	350	357	346	349	40,000	349
2016-04-05	369	371	355	355	72,500	355
2016-04-04	369	383	368	373	64,900	373
2016-04-01	391	391	368	371	91,500	371
2016-03-31	399	399	390	390	38,100	390
2016-03-30	387	395	387	388	55,200	388
2016-03-29	385	391	376	391	61,900	391
2016-03-28	379	385	378	384	92,900	384
2016-03-25	373	378	373	376	24,900	376
2016-03-24	376	381	372	376	25,600	376
2016-03-23	381	381	373	379	28,600	379
2016-03-22	374	380	372	380	43,900	380
2016-03-18	375	375	364	369	60,900	369
2016-03-17	379	390	373	377	65,600	377
2016-03-16	380	383	376	378	36,200	378
2016-03-15	379	383	375	380	55,400	380
2016-03-14	377	381	376	379	51,800	379
2016-03-11	369	376	363	373	81,500	373
2016-03-10	365	372	365	371	47,400	371
2016-03-09	360	364	355	361	63,000	361
2016-03-08	379	379	360	363	172,800	363
2016-03-07	381	384	378	383	59,500	383
2016-03-04	369	379	366	376	57,200	376
2016-03-03	363	377	363	370	127,400	370
2016-03-02	367	373	362	369	60,100	369
2016-03-01	351	357	346	355	75,200	355
2016-02-29	344	374	344	353	205,600	353
2016-02-26	338	350	335	338	73,900	338
2016-02-25	330	340	330	338	58,000	338
2016-02-24	324	337	322	332	56,700	332
2016-02-23	342	350	327	328	121,600	328
2016-02-22	335	343	333	342	45,400	342
2016-02-19	335	341	332	335	78,400	335
2016-02-18	330	346	329	337	142,400	337
2016-02-17	324	335	321	328	86,800	328
2016-02-16	321	346	317	327	162,200	327
2016-02-15	322	328	313	321	126,300	321
2016-02-12	297	321	295	301	312,300	301
2016-02-10	361	363	326	330	193,600	330
2016-02-09	384	384	344	349	186,800	349
2016-02-08	389	396	385	390	98,300	390
2016-02-05	390	400	385	388	83,900	388
2016-02-04	410	413	398	402	73,100	402
2016-02-03	411	412	401	408	98,300	408
2016-02-02	417	424	412	417	121,600	417
2016-02-01	413	428	413	425	323,100	425
2016-01-29	447	461	439	461	66,900	461
2016-01-28	440	454	439	442	53,900	442
2016-01-27	444	453	440	447	36,200	447
2016-01-26	440	444	432	436	33,700	436
2016-01-25	447	447	428	446	72,200	446
2016-01-22	407	434	401	433	97,500	433
2016-01-21	408	430	392	393	231,200	393
2016-01-20	440	443	415	416	91,900	416
2016-01-19	441	447	433	442	37,500	442
2016-01-18	429	450	429	441	67,100	441
2016-01-15	464	469	449	453	36,700	453
2016-01-14	455	462	448	457	57,800	457
2016-01-13	451	474	451	471	77,200	471
2016-01-12	473	474	447	448	119,600	448
2016-01-08	482	487	477	477	57,600	477
2016-01-07	505	505	490	490	66,700	490
2016-01-06	503	508	502	502	62,400	502
2016-01-05	495	503	495	500	58,500	500
2016-01-04	506	509	499	501	55,600	501

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