2491 バリューコマース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,264	1,300	1,210	1,226	308,800	1,226
2018-12-27	1,274	1,296	1,230	1,268	360,500	1,268
2018-12-26	1,171	1,239	1,170	1,200	453,500	1,200
2018-12-25	1,130	1,198	1,126	1,156	504,000	1,156
2018-12-21	1,230	1,269	1,179	1,235	484,800	1,235
2018-12-20	1,329	1,329	1,224	1,260	795,700	1,260
2018-12-19	1,364	1,433	1,360	1,369	496,800	1,369
2018-12-18	1,401	1,416	1,334	1,368	567,300	1,368
2018-12-17	1,455	1,504	1,447	1,450	381,700	1,450
2018-12-14	1,493	1,561	1,467	1,471	523,400	1,471
2018-12-13	1,476	1,499	1,445	1,482	247,100	1,482
2018-12-12	1,412	1,478	1,380	1,477	473,000	1,477
2018-12-11	1,553	1,558	1,405	1,411	649,900	1,411
2018-12-10	1,610	1,628	1,518	1,524	847,100	1,524
2018-12-07	1,513	1,648	1,511	1,633	1,345,200	1,633
2018-12-06	1,529	1,564	1,474	1,481	417,300	1,481
2018-12-05	1,432	1,511	1,427	1,499	319,900	1,499
2018-12-04	1,570	1,581	1,480	1,485	518,800	1,485
2018-12-03	1,516	1,572	1,498	1,563	436,800	1,563
2018-11-30	1,518	1,525	1,446	1,486	835,700	1,486
2018-11-29	1,535	1,572	1,497	1,514	519,800	1,514
2018-11-28	1,432	1,517	1,432	1,495	478,900	1,495
2018-11-27	1,410	1,460	1,410	1,426	302,100	1,426
2018-11-26	1,410	1,420	1,367	1,402	312,800	1,402
2018-11-22	1,440	1,445	1,384	1,419	358,400	1,419
2018-11-21	1,345	1,436	1,332	1,433	572,100	1,433
2018-11-20	1,411	1,414	1,363	1,392	406,100	1,392
2018-11-19	1,325	1,454	1,306	1,446	829,100	1,446
2018-11-16	1,391	1,413	1,337	1,342	474,500	1,342
2018-11-15	1,360	1,416	1,335	1,402	586,300	1,402
2018-11-14	1,448	1,483	1,390	1,399	697,100	1,399
2018-11-13	1,426	1,485	1,402	1,454	542,600	1,454
2018-11-12	1,501	1,545	1,472	1,480	469,600	1,480
2018-11-09	1,600	1,614	1,521	1,532	537,300	1,532
2018-11-08	1,643	1,669	1,565	1,607	903,700	1,607
2018-11-07	1,518	1,627	1,508	1,610	786,200	1,610
2018-11-06	1,567	1,577	1,460	1,529	631,000	1,529
2018-11-05	1,526	1,600	1,510	1,541	614,700	1,541
2018-11-02	1,513	1,566	1,513	1,554	461,700	1,554
2018-11-01	1,577	1,585	1,510	1,532	819,400	1,532
2018-10-31	1,550	1,623	1,497	1,593	1,661,800	1,593
2018-10-30	1,495	1,519	1,401	1,490	1,922,300	1,490
2018-10-29	1,687	1,687	1,475	1,475	1,750,300	1,475
2018-10-26	2,030	2,060	1,864	1,875	728,300	1,875
2018-10-25	2,035	2,060	1,970	1,971	471,600	1,971
2018-10-24	2,169	2,174	2,104	2,112	260,900	2,112
2018-10-23	2,205	2,230	2,132	2,146	253,600	2,146
2018-10-22	2,221	2,226	2,162	2,223	214,600	2,223
2018-10-19	2,184	2,263	2,184	2,238	264,400	2,238
2018-10-18	2,225	2,266	2,212	2,234	270,800	2,234
2018-10-17	2,165	2,208	2,135	2,190	293,000	2,190
2018-10-16	2,140	2,162	2,058	2,098	323,700	2,098
2018-10-15	2,207	2,219	2,147	2,149	301,400	2,149
2018-10-12	2,100	2,201	2,100	2,201	468,000	2,201
2018-10-11	2,230	2,243	2,093	2,104	854,200	2,104
2018-10-10	2,280	2,380	2,280	2,365	380,600	2,365
2018-10-09	2,322	2,347	2,267	2,279	270,900	2,279
2018-10-05	2,299	2,333	2,285	2,301	251,000	2,301
2018-10-04	2,368	2,389	2,297	2,341	267,500	2,341
2018-10-03	2,361	2,396	2,325	2,347	278,400	2,347
2018-10-02	2,427	2,442	2,323	2,343	408,100	2,343
2018-10-01	2,496	2,500	2,430	2,441	350,300	2,441
2018-09-28	2,445	2,485	2,410	2,476	693,500	2,476
2018-09-27	2,319	2,477	2,311	2,446	1,400,600	2,446
2018-09-26	2,213	2,328	2,171	2,289	651,600	2,289
2018-09-25	2,270	2,270	2,163	2,208	676,500	2,208
2018-09-21	2,359	2,415	2,252	2,277	1,129,300	2,277
2018-09-20	2,313	2,356	2,264	2,336	353,200	2,336
2018-09-19	2,368	2,368	2,300	2,312	337,500	2,312
2018-09-18	2,344	2,379	2,315	2,351	302,000	2,351
2018-09-14	2,280	2,369	2,251	2,342	460,600	2,342
2018-09-13	2,227	2,260	2,192	2,248	227,800	2,248
2018-09-12	2,258	2,290	2,210	2,223	286,300	2,223
2018-09-11	2,239	2,252	2,176	2,233	307,600	2,233
2018-09-10	2,195	2,280	2,187	2,220	510,000	2,220
2018-09-07	2,212	2,238	2,145	2,155	445,000	2,155
2018-09-06	2,335	2,349	2,203	2,233	778,300	2,233
2018-09-05	2,373	2,426	2,338	2,349	1,121,100	2,349
2018-09-04	2,250	2,390	2,231	2,349	2,262,600	2,349
2018-09-03	2,065	2,130	2,060	2,120	402,900	2,120
2018-08-31	2,040	2,058	2,003	2,057	233,800	2,057
2018-08-30	2,035	2,077	2,002	2,040	233,400	2,040
2018-08-29	2,054	2,059	2,017	2,039	241,200	2,039
2018-08-28	2,132	2,166	2,047	2,048	296,700	2,048
2018-08-27	2,083	2,147	2,059	2,132	281,800	2,132
2018-08-24	2,068	2,119	2,065	2,096	398,100	2,096
2018-08-23	2,013	2,087	2,013	2,077	369,200	2,077
2018-08-22	1,913	2,019	1,913	2,013	382,300	2,013
2018-08-21	1,909	1,937	1,872	1,923	265,900	1,923
2018-08-20	1,981	1,992	1,904	1,924	286,700	1,924
2018-08-17	2,051	2,076	1,955	1,980	349,200	1,980
2018-08-16	2,050	2,069	2,019	2,030	287,300	2,030
2018-08-15	2,117	2,119	2,045	2,084	259,700	2,084
2018-08-14	2,051	2,125	2,050	2,110	384,600	2,110
2018-08-13	2,063	2,069	2,027	2,039	296,000	2,039
2018-08-10	2,138	2,143	2,044	2,069	416,300	2,069
2018-08-09	2,137	2,162	2,085	2,123	446,900	2,123
2018-08-08	2,050	2,172	2,050	2,141	817,800	2,141
2018-08-07	2,009	2,116	2,000	2,067	742,900	2,067
2018-08-06	2,031	2,050	1,960	1,997	444,100	1,997
2018-08-03	2,006	2,085	2,005	2,019	576,000	2,019
2018-08-02	2,000	2,037	1,985	2,006	569,800	2,006
2018-08-01	1,920	2,032	1,915	2,017	973,000	2,017
2018-07-31	1,956	1,995	1,904	1,923	1,131,800	1,923
2018-07-30	1,921	1,957	1,837	1,885	1,294,900	1,885
2018-07-27	1,992	2,014	1,900	1,918	1,065,800	1,918
2018-07-26	2,111	2,111	1,943	1,973	2,387,900	1,973
2018-07-25	2,091	2,135	2,046	2,135	1,264,700	2,135
2018-07-24	2,065	2,129	2,027	2,079	2,531,900	2,079
2018-07-23	1,920	2,135	1,852	2,108	4,476,400	2,108
2018-07-20	1,751	1,755	1,719	1,738	285,500	1,738
2018-07-19	1,802	1,819	1,719	1,748	509,000	1,748
2018-07-18	1,866	1,867	1,753	1,766	586,700	1,766
2018-07-17	1,865	1,891	1,840	1,850	265,400	1,850
2018-07-13	1,881	1,904	1,836	1,868	376,000	1,868
2018-07-12	1,860	1,904	1,831	1,869	308,800	1,869
2018-07-11	1,868	1,901	1,815	1,852	364,600	1,852
2018-07-10	1,930	1,935	1,861	1,897	406,700	1,897
2018-07-09	1,870	1,955	1,843	1,940	564,800	1,940
2018-07-06	1,815	1,880	1,783	1,856	552,100	1,856
2018-07-05	1,826	1,840	1,760	1,782	542,500	1,782
2018-07-04	1,831	1,885	1,830	1,839	423,200	1,839
2018-07-03	1,844	1,902	1,824	1,850	613,300	1,850
2018-07-02	1,886	1,963	1,835	1,845	1,185,500	1,845
2018-06-29	1,918	1,920	1,803	1,854	931,700	1,854
2018-06-28	1,925	1,937	1,828	1,907	1,547,300	1,907
2018-06-27	1,750	1,930	1,747	1,899	2,851,100	1,899
2018-06-26	1,646	1,735	1,587	1,718	2,260,800	1,718
2018-06-25	1,553	1,574	1,464	1,466	260,600	1,466
2018-06-22	1,502	1,594	1,489	1,527	518,500	1,527
2018-06-21	1,446	1,498	1,429	1,487	213,000	1,487
2018-06-20	1,436	1,446	1,346	1,446	304,200	1,446
2018-06-19	1,555	1,558	1,399	1,444	512,700	1,444
2018-06-18	1,492	1,582	1,487	1,566	424,800	1,566
2018-06-15	1,484	1,490	1,466	1,473	134,400	1,473
2018-06-14	1,473	1,493	1,460	1,470	85,300	1,470
2018-06-13	1,475	1,488	1,457	1,478	115,400	1,478
2018-06-12	1,512	1,517	1,454	1,473	228,500	1,473
2018-06-11	1,489	1,521	1,463	1,503	156,600	1,503
2018-06-08	1,485	1,508	1,480	1,489	93,200	1,489
2018-06-07	1,510	1,512	1,466	1,497	110,500	1,497
2018-06-06	1,511	1,548	1,499	1,510	157,600	1,510
2018-06-05	1,560	1,567	1,497	1,518	173,600	1,518
2018-06-04	1,538	1,558	1,521	1,554	268,100	1,554
2018-06-01	1,485	1,531	1,474	1,517	347,500	1,517
2018-05-31	1,464	1,491	1,443	1,488	275,300	1,488
2018-05-30	1,456	1,489	1,450	1,451	283,100	1,451
2018-05-29	1,564	1,582	1,481	1,502	329,700	1,502
2018-05-28	1,582	1,601	1,554	1,581	171,800	1,581
2018-05-25	1,598	1,604	1,561	1,587	237,200	1,587
2018-05-24	1,646	1,655	1,596	1,616	242,600	1,616
2018-05-23	1,634	1,634	1,600	1,606	208,600	1,606
2018-05-22	1,684	1,697	1,625	1,636	223,000	1,636
2018-05-21	1,709	1,735	1,691	1,704	148,300	1,704
2018-05-18	1,685	1,715	1,676	1,702	169,200	1,702
2018-05-17	1,632	1,721	1,631	1,693	273,600	1,693
2018-05-16	1,637	1,661	1,606	1,637	230,600	1,637
2018-05-15	1,655	1,658	1,614	1,645	228,100	1,645
2018-05-14	1,624	1,672	1,616	1,664	164,900	1,664
2018-05-11	1,656	1,675	1,625	1,632	205,300	1,632
2018-05-10	1,720	1,722	1,640	1,641	268,600	1,641
2018-05-09	1,717	1,758	1,712	1,720	333,700	1,720
2018-05-08	1,710	1,768	1,674	1,744	612,900	1,744
2018-05-07	1,628	1,705	1,611	1,693	490,300	1,693
2018-05-02	1,585	1,619	1,551	1,614	482,600	1,614
2018-05-01	1,653	1,666	1,598	1,607	589,400	1,607
2018-04-27	1,691	1,742	1,653	1,668	2,308,200	1,668
2018-04-26	1,581	1,651	1,550	1,651	1,595,700	1,651
2018-04-25	1,355	1,379	1,346	1,351	176,900	1,351
2018-04-24	1,378	1,385	1,353	1,361	120,200	1,361
2018-04-23	1,380	1,399	1,341	1,371	358,900	1,371
2018-04-20	1,359	1,388	1,345	1,352	231,000	1,352
2018-04-19	1,367	1,389	1,337	1,355	201,700	1,355
2018-04-18	1,366	1,404	1,325	1,351	357,600	1,351
2018-04-17	1,403	1,424	1,332	1,353	358,000	1,353
2018-04-16	1,418	1,446	1,373	1,410	350,600	1,410
2018-04-13	1,494	1,509	1,426	1,435	222,000	1,435
2018-04-12	1,445	1,543	1,445	1,491	289,300	1,491
2018-04-11	1,485	1,490	1,422	1,441	270,300	1,441
2018-04-10	1,531	1,542	1,488	1,492	182,900	1,492
2018-04-09	1,531	1,557	1,478	1,534	193,300	1,534
2018-04-06	1,509	1,561	1,506	1,527	273,000	1,527
2018-04-05	1,533	1,538	1,474	1,496	241,600	1,496
2018-04-04	1,517	1,543	1,496	1,531	443,000	1,531
2018-04-03	1,448	1,503	1,427	1,486	332,000	1,486
2018-03-30	1,404	1,448	1,398	1,430	214,700	1,430
2018-03-29	1,363	1,414	1,354	1,388	149,800	1,388
2018-03-28	1,342	1,386	1,341	1,359	117,200	1,359
2018-03-27	1,350	1,378	1,338	1,368	165,700	1,368
2018-03-26	1,283	1,342	1,274	1,334	233,600	1,334
2018-03-23	1,304	1,333	1,296	1,309	180,200	1,309
2018-03-22	1,353	1,378	1,339	1,357	106,500	1,357
2018-03-20	1,355	1,387	1,328	1,352	234,100	1,352
2018-03-19	1,378	1,410	1,346	1,395	158,900	1,395
2018-03-16	1,437	1,448	1,381	1,390	238,000	1,390
2018-03-15	1,410	1,464	1,394	1,437	377,100	1,437
2018-03-14	1,415	1,426	1,375	1,418	395,500	1,418
2018-03-13	1,345	1,443	1,341	1,436	479,000	1,436
2018-03-12	1,312	1,348	1,286	1,341	293,600	1,341
2018-03-09	1,286	1,308	1,253	1,294	494,400	1,294
2018-03-08	1,345	1,360	1,279	1,285	552,400	1,285
2018-03-07	1,309	1,374	1,302	1,351	300,500	1,351
2018-03-06	1,318	1,362	1,315	1,336	236,900	1,336
2018-03-05	1,377	1,386	1,282	1,294	335,800	1,294
2018-03-02	1,339	1,386	1,338	1,379	280,500	1,379
2018-03-01	1,415	1,430	1,364	1,372	572,600	1,372
2018-02-28	1,335	1,428	1,331	1,415	608,600	1,415
2018-02-27	1,330	1,360	1,307	1,345	309,400	1,345
2018-02-26	1,333	1,365	1,315	1,339	272,100	1,339
2018-02-23	1,358	1,387	1,325	1,331	377,000	1,331
2018-02-22	1,329	1,369	1,311	1,355	419,200	1,355
2018-02-21	1,370	1,405	1,341	1,354	565,800	1,354
2018-02-20	1,334	1,371	1,310	1,363	464,300	1,363
2018-02-19	1,243	1,342	1,238	1,337	509,300	1,337
2018-02-16	1,271	1,295	1,226	1,256	655,200	1,256
2018-02-15	1,207	1,279	1,177	1,272	712,900	1,272
2018-02-14	1,198	1,227	1,159	1,182	586,100	1,182
2018-02-13	1,321	1,328	1,179	1,198	1,301,300	1,198
2018-02-09	1,243	1,295	1,221	1,287	1,380,200	1,287
2018-02-08	1,133	1,297	1,133	1,272	1,703,100	1,272
2018-02-07	1,199	1,200	1,087	1,113	1,012,400	1,113
2018-02-06	1,111	1,162	1,073	1,127	1,534,300	1,127
2018-02-05	1,112	1,186	1,100	1,171	1,152,100	1,171
2018-02-02	1,090	1,135	1,076	1,125	1,130,000	1,125
2018-02-01	1,020	1,112	1,020	1,094	2,868,900	1,094
2018-01-31	972	972	963	972	620,700	972
2018-01-30	835	841	801	822	328,500	822
2018-01-29	812	840	812	834	376,700	834
2018-01-26	794	807	791	804	203,400	804
2018-01-25	798	804	792	795	106,600	795
2018-01-24	804	810	797	798	152,500	798
2018-01-23	795	809	791	804	233,800	804
2018-01-22	788	797	777	789	131,400	789
2018-01-19	771	785	771	782	116,200	782
2018-01-18	777	800	771	771	259,900	771
2018-01-17	767	769	756	764	138,800	764
2018-01-16	779	786	769	773	152,300	773
2018-01-15	778	779	769	774	79,400	774
2018-01-12	762	780	760	771	173,300	771
2018-01-11	761	762	750	762	148,100	762
2018-01-10	760	770	753	768	133,700	768
2018-01-09	750	759	743	757	114,700	757
2018-01-05	756	759	745	745	81,300	745
2018-01-04	760	760	738	749	116,700	749

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