2491 バリューコマース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,318	2,361	2,310	2,344	302,700	2,344
2019-12-27	2,303	2,382	2,302	2,356	414,200	2,356
2019-12-26	2,323	2,347	2,297	2,310	294,600	2,310
2019-12-25	2,369	2,388	2,334	2,336	313,800	2,336
2019-12-24	2,280	2,338	2,271	2,333	342,600	2,333
2019-12-23	2,326	2,345	2,297	2,306	380,000	2,306
2019-12-20	2,334	2,358	2,277	2,345	488,600	2,345
2019-12-19	2,388	2,406	2,335	2,345	550,300	2,345
2019-12-18	2,368	2,407	2,364	2,397	512,600	2,397
2019-12-17	2,377	2,408	2,347	2,382	909,200	2,382
2019-12-16	2,300	2,418	2,270	2,380	2,200,900	2,380
2019-12-13	2,220	2,232	2,174	2,176	663,300	2,176
2019-12-12	2,192	2,213	2,151	2,178	403,600	2,178
2019-12-11	2,200	2,220	2,143	2,192	542,100	2,192
2019-12-10	2,120	2,197	2,114	2,192	621,500	2,192
2019-12-09	2,090	2,137	2,079	2,125	697,400	2,125
2019-12-06	2,062	2,102	2,058	2,068	389,300	2,068
2019-12-05	2,101	2,110	2,056	2,061	551,400	2,061
2019-12-04	2,056	2,132	2,047	2,093	822,700	2,093
2019-12-03	1,966	2,096	1,934	2,074	994,700	2,074
2019-12-02	2,061	2,079	1,998	2,001	497,200	2,001
2019-11-29	2,010	2,055	1,986	2,033	669,800	2,033
2019-11-28	1,928	2,043	1,927	2,034	1,183,000	2,034
2019-11-27	1,965	1,968	1,912	1,915	353,500	1,915
2019-11-26	1,977	1,986	1,931	1,953	516,600	1,953
2019-11-25	1,933	1,969	1,926	1,957	539,300	1,957
2019-11-22	1,890	1,927	1,882	1,919	526,400	1,919
2019-11-21	1,852	1,890	1,825	1,887	304,300	1,887
2019-11-20	1,860	1,896	1,833	1,866	633,100	1,866
2019-11-19	1,868	1,885	1,814	1,855	486,100	1,855
2019-11-18	1,841	1,919	1,841	1,890	551,600	1,890
2019-11-15	1,790	1,882	1,750	1,834	620,200	1,834
2019-11-14	1,960	2,044	1,816	1,826	2,522,900	1,826
2019-11-13	1,763	1,832	1,740	1,815	672,700	1,815
2019-11-12	1,722	1,785	1,721	1,779	569,300	1,779
2019-11-11	1,681	1,709	1,671	1,702	225,200	1,702
2019-11-08	1,664	1,689	1,653	1,680	309,000	1,680
2019-11-07	1,632	1,659	1,613	1,647	273,400	1,647
2019-11-06	1,722	1,723	1,632	1,646	715,000	1,646
2019-11-05	1,638	1,722	1,637	1,722	695,800	1,722
2019-11-01	1,650	1,681	1,626	1,626	539,800	1,626
2019-10-31	1,735	1,735	1,655	1,673	852,700	1,673
2019-10-30	1,802	1,802	1,685	1,747	1,408,900	1,747
2019-10-29	1,595	1,854	1,581	1,829	2,605,800	1,829
2019-10-28	1,630	1,663	1,618	1,627	628,800	1,627
2019-10-25	1,630	1,632	1,595	1,615	318,800	1,615
2019-10-24	1,633	1,645	1,593	1,623	314,500	1,623
2019-10-23	1,628	1,631	1,583	1,624	304,800	1,624
2019-10-21	1,591	1,620	1,590	1,618	150,300	1,618
2019-10-18	1,598	1,618	1,586	1,600	344,600	1,600
2019-10-17	1,557	1,607	1,557	1,593	303,000	1,593
2019-10-16	1,590	1,604	1,551	1,554	295,000	1,554
2019-10-15	1,549	1,590	1,548	1,582	356,300	1,582
2019-10-11	1,522	1,554	1,522	1,532	378,600	1,532
2019-10-10	1,551	1,560	1,512	1,521	501,700	1,521
2019-10-09	1,570	1,572	1,544	1,554	397,600	1,554
2019-10-08	1,580	1,634	1,572	1,610	351,600	1,610
2019-10-07	1,564	1,589	1,535	1,584	303,400	1,584
2019-10-04	1,491	1,588	1,480	1,569	1,002,200	1,569
2019-10-03	1,599	1,599	1,485	1,498	1,504,800	1,498
2019-10-02	1,684	1,684	1,641	1,649	475,900	1,649
2019-10-01	1,695	1,717	1,675	1,700	300,700	1,700
2019-09-30	1,732	1,748	1,678	1,707	595,100	1,707
2019-09-27	1,740	1,794	1,737	1,758	423,400	1,758
2019-09-26	1,810	1,832	1,712	1,747	960,400	1,747
2019-09-25	1,737	1,758	1,692	1,755	503,800	1,755
2019-09-24	1,780	1,797	1,750	1,764	402,000	1,764
2019-09-20	1,703	1,777	1,694	1,768	569,200	1,768
2019-09-19	1,703	1,736	1,687	1,688	336,600	1,688
2019-09-18	1,705	1,755	1,690	1,697	348,200	1,697
2019-09-17	1,670	1,719	1,645	1,714	297,400	1,714
2019-09-13	1,700	1,701	1,626	1,679	1,273,600	1,679
2019-09-12	1,791	1,865	1,706	1,713	2,007,200	1,713
2019-09-11	1,661	1,704	1,631	1,684	342,000	1,684
2019-09-10	1,720	1,720	1,655	1,657	465,100	1,657
2019-09-09	1,729	1,735	1,704	1,721	206,200	1,721
2019-09-06	1,732	1,753	1,721	1,726	173,900	1,726
2019-09-05	1,702	1,749	1,702	1,728	216,600	1,728
2019-09-04	1,706	1,712	1,683	1,700	230,100	1,700
2019-09-03	1,700	1,727	1,692	1,725	138,800	1,725
2019-09-02	1,719	1,727	1,696	1,712	151,000	1,712
2019-08-30	1,705	1,724	1,693	1,724	286,200	1,724
2019-08-29	1,705	1,710	1,672	1,690	230,600	1,690
2019-08-28	1,734	1,769	1,702	1,705	513,200	1,705
2019-08-27	1,705	1,724	1,688	1,707	222,600	1,707
2019-08-26	1,673	1,703	1,666	1,686	527,200	1,686
2019-08-23	1,732	1,748	1,709	1,720	263,700	1,720
2019-08-22	1,800	1,826	1,737	1,745	424,400	1,745
2019-08-21	1,734	1,786	1,724	1,773	500,500	1,773
2019-08-20	1,686	1,740	1,661	1,735	505,700	1,735
2019-08-19	1,714	1,714	1,660	1,697	543,700	1,697
2019-08-16	1,690	1,721	1,682	1,699	398,900	1,699
2019-08-15	1,705	1,710	1,673	1,686	440,500	1,686
2019-08-14	1,764	1,788	1,753	1,765	340,900	1,765
2019-08-13	1,774	1,809	1,744	1,747	403,900	1,747
2019-08-09	1,790	1,833	1,780	1,792	561,800	1,792
2019-08-08	1,764	1,814	1,740	1,788	562,700	1,788
2019-08-07	1,752	1,761	1,707	1,749	739,900	1,749
2019-08-06	1,665	1,784	1,652	1,784	1,398,400	1,784
2019-08-05	1,893	1,893	1,753	1,777	1,491,200	1,777
2019-08-02	1,937	1,964	1,873	1,943	1,031,400	1,943
2019-08-01	1,901	1,972	1,836	1,972	1,171,800	1,972
2019-07-31	1,846	1,937	1,810	1,905	1,690,700	1,905
2019-07-30	1,985	2,009	1,802	1,846	3,029,200	1,846
2019-07-29	2,200	2,213	2,066	2,068	2,077,300	2,068
2019-07-26	2,348	2,403	2,289	2,367	800,500	2,367
2019-07-25	2,346	2,375	2,319	2,321	554,300	2,321
2019-07-24	2,305	2,365	2,270	2,363	564,800	2,363
2019-07-23	2,255	2,368	2,254	2,303	839,500	2,303
2019-07-22	2,338	2,338	2,233	2,233	577,200	2,233
2019-07-19	2,332	2,380	2,307	2,347	604,100	2,347
2019-07-18	2,300	2,353	2,275	2,328	575,400	2,328
2019-07-17	2,323	2,330	2,260	2,313	427,400	2,313
2019-07-16	2,308	2,368	2,295	2,302	378,600	2,302
2019-07-12	2,361	2,383	2,296	2,326	550,100	2,326
2019-07-11	2,343	2,380	2,285	2,369	516,200	2,369
2019-07-10	2,300	2,318	2,225	2,316	595,700	2,316
2019-07-09	2,433	2,433	2,307	2,310	714,200	2,310
2019-07-08	2,487	2,515	2,424	2,448	336,000	2,448
2019-07-05	2,483	2,483	2,407	2,481	225,200	2,481
2019-07-04	2,423	2,486	2,390	2,475	226,200	2,475
2019-07-03	2,506	2,506	2,395	2,420	583,100	2,420
2019-07-02	2,538	2,584	2,460	2,497	549,400	2,497
2019-07-01	2,508	2,552	2,495	2,550	342,600	2,550
2019-06-28	2,414	2,478	2,397	2,465	264,000	2,465
2019-06-27	2,421	2,426	2,350	2,414	438,300	2,414
2019-06-26	2,500	2,509	2,416	2,453	270,600	2,453
2019-06-25	2,554	2,634	2,486	2,502	448,200	2,502
2019-06-24	2,530	2,534	2,416	2,528	454,300	2,528
2019-06-21	2,580	2,580	2,512	2,560	364,400	2,560
2019-06-20	2,539	2,582	2,532	2,548	422,600	2,548
2019-06-19	2,480	2,531	2,470	2,497	351,700	2,497
2019-06-18	2,556	2,581	2,442	2,442	380,100	2,442
2019-06-17	2,559	2,583	2,513	2,556	555,300	2,556
2019-06-14	2,458	2,574	2,458	2,567	870,500	2,567
2019-06-13	2,348	2,460	2,333	2,445	627,000	2,445
2019-06-12	2,323	2,406	2,309	2,373	614,800	2,373
2019-06-11	2,352	2,352	2,270	2,284	547,400	2,284
2019-06-10	2,430	2,463	2,337	2,359	613,900	2,359
2019-06-07	2,358	2,430	2,348	2,413	564,000	2,413
2019-06-06	2,361	2,487	2,342	2,356	659,000	2,356
2019-06-05	2,431	2,438	2,319	2,369	1,025,100	2,369
2019-06-04	2,529	2,550	2,357	2,415	627,700	2,415
2019-06-03	2,523	2,582	2,478	2,570	314,400	2,570
2019-05-31	2,503	2,595	2,482	2,558	521,500	2,558
2019-05-30	2,590	2,601	2,466	2,529	424,900	2,529
2019-05-29	2,602	2,653	2,601	2,607	243,800	2,607
2019-05-28	2,630	2,664	2,598	2,659	289,200	2,659
2019-05-27	2,670	2,695	2,597	2,619	425,600	2,619
2019-05-24	2,647	2,654	2,580	2,648	488,000	2,648
2019-05-23	2,731	2,773	2,667	2,670	382,000	2,670
2019-05-22	2,849	2,885	2,673	2,685	680,100	2,685
2019-05-21	2,848	2,889	2,820	2,847	526,000	2,847
2019-05-20	2,940	2,947	2,855	2,861	455,400	2,861
2019-05-17	2,764	2,924	2,762	2,902	869,300	2,902
2019-05-16	2,706	2,729	2,663	2,725	335,000	2,725
2019-05-15	2,682	2,736	2,665	2,731	358,700	2,731
2019-05-14	2,633	2,751	2,616	2,710	546,400	2,710
2019-05-13	2,635	2,728	2,620	2,703	1,217,200	2,703
2019-05-10	2,463	2,570	2,462	2,549	747,200	2,549
2019-05-09	2,600	2,640	2,442	2,448	1,627,000	2,448
2019-05-08	2,719	2,786	2,704	2,731	804,800	2,731
2019-05-07	2,817	2,855	2,746	2,751	892,700	2,751
2019-04-26	2,760	2,892	2,704	2,800	3,851,900	2,800
2019-04-25	2,664	2,714	2,548	2,714	3,191,400	2,714
2019-04-24	2,162	2,235	2,085	2,214	775,200	2,214
2019-04-23	2,120	2,182	2,097	2,180	423,700	2,180
2019-04-22	2,166	2,166	2,101	2,117	337,100	2,117
2019-04-19	2,198	2,275	2,141	2,167	419,700	2,167
2019-04-18	2,231	2,249	2,174	2,177	331,900	2,177
2019-04-17	2,251	2,286	2,205	2,238	308,700	2,238
2019-04-16	2,286	2,307	2,247	2,262	284,300	2,262
2019-04-15	2,267	2,292	2,246	2,276	295,700	2,276
2019-04-12	2,239	2,276	2,234	2,246	227,100	2,246
2019-04-11	2,233	2,262	2,209	2,239	315,200	2,239
2019-04-10	2,190	2,266	2,183	2,219	411,300	2,219
2019-04-09	2,184	2,232	2,151	2,228	323,200	2,228
2019-04-08	2,155	2,224	2,150	2,172	222,900	2,172
2019-04-05	2,151	2,192	2,120	2,164	278,300	2,164
2019-04-04	2,137	2,217	2,135	2,176	554,000	2,176
2019-04-03	2,011	2,130	2,000	2,118	519,300	2,118
2019-04-02	2,085	2,099	2,020	2,031	445,000	2,031
2019-04-01	2,066	2,087	1,998	2,074	780,600	2,074
2019-03-29	2,173	2,200	2,061	2,066	836,200	2,066
2019-03-28	2,306	2,308	2,090	2,228	1,252,000	2,228
2019-03-27	2,235	2,381	2,234	2,323	988,200	2,323
2019-03-26	2,230	2,259	2,201	2,237	423,300	2,237
2019-03-25	2,160	2,255	2,148	2,228	351,000	2,228
2019-03-22	2,225	2,262	2,211	2,233	381,700	2,233
2019-03-20	2,158	2,205	2,111	2,199	368,300	2,199
2019-03-19	2,202	2,203	2,139	2,189	350,900	2,189
2019-03-18	2,237	2,256	2,210	2,224	375,400	2,224
2019-03-15	2,181	2,203	2,149	2,193	324,500	2,193
2019-03-14	2,200	2,248	2,187	2,190	432,000	2,190
2019-03-13	2,148	2,208	2,116	2,144	379,100	2,144
2019-03-12	2,110	2,230	2,101	2,181	681,300	2,181
2019-03-11	2,048	2,119	2,036	2,060	432,000	2,060
2019-03-08	2,142	2,149	2,018	2,053	815,900	2,053
2019-03-07	2,147	2,249	2,129	2,203	997,200	2,203
2019-03-06	2,085	2,118	2,066	2,098	256,900	2,098
2019-03-05	2,113	2,118	2,068	2,099	255,700	2,099
2019-03-04	2,087	2,159	2,068	2,134	371,800	2,134
2019-03-01	2,070	2,105	2,041	2,073	371,800	2,073
2019-02-28	2,091	2,104	2,051	2,060	575,100	2,060
2019-02-27	2,161	2,177	2,110	2,116	402,900	2,116
2019-02-26	2,160	2,220	2,156	2,169	513,600	2,169
2019-02-25	2,197	2,199	2,130	2,135	458,600	2,135
2019-02-22	2,146	2,185	2,127	2,169	573,500	2,169
2019-02-21	2,160	2,227	2,145	2,190	815,900	2,190
2019-02-20	2,086	2,166	2,080	2,135	797,600	2,135
2019-02-19	2,012	2,144	2,007	2,097	1,079,800	2,097
2019-02-18	2,015	2,043	1,960	1,976	480,300	1,976
2019-02-15	1,941	2,019	1,941	2,005	496,100	2,005
2019-02-14	1,973	2,007	1,938	1,940	482,200	1,940
2019-02-13	1,931	2,023	1,923	1,993	586,100	1,993
2019-02-12	1,957	1,971	1,908	1,917	458,000	1,917
2019-02-08	1,897	1,975	1,882	1,957	520,900	1,957
2019-02-07	1,946	1,976	1,914	1,928	602,000	1,928
2019-02-06	1,891	1,951	1,883	1,933	665,500	1,933
2019-02-05	1,920	1,952	1,888	1,901	873,200	1,901
2019-02-04	1,849	1,958	1,844	1,937	2,005,200	1,937
2019-02-01	1,717	1,953	1,712	1,849	5,771,000	1,849
2019-01-31	1,687	1,687	1,606	1,687	935,000	1,687
2019-01-30	1,443	1,446	1,348	1,387	628,100	1,387
2019-01-29	1,429	1,440	1,387	1,436	264,300	1,436
2019-01-28	1,423	1,449	1,394	1,434	182,000	1,434
2019-01-25	1,447	1,474	1,420	1,427	303,500	1,427
2019-01-24	1,407	1,439	1,375	1,427	409,300	1,427
2019-01-23	1,354	1,389	1,344	1,382	324,300	1,382
2019-01-22	1,377	1,382	1,334	1,371	206,900	1,371
2019-01-21	1,435	1,462	1,380	1,384	284,300	1,384
2019-01-18	1,411	1,424	1,393	1,393	159,800	1,393
2019-01-17	1,377	1,423	1,365	1,413	323,900	1,413
2019-01-16	1,357	1,412	1,352	1,376	487,600	1,376
2019-01-15	1,277	1,342	1,277	1,330	235,600	1,330
2019-01-11	1,289	1,315	1,265	1,293	279,600	1,293
2019-01-10	1,283	1,304	1,259	1,270	244,700	1,270
2019-01-09	1,354	1,384	1,297	1,299	362,900	1,299
2019-01-08	1,307	1,343	1,300	1,324	306,800	1,324
2019-01-07	1,269	1,339	1,258	1,319	376,500	1,319
2019-01-04	1,166	1,222	1,152	1,214	292,900	1,214

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