3960 (株)バリューデザイン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-27 | 1,298 | 1,355 | 1,298 | 1,345 | 2,800 | 1,345 |
| 2022-05-26 | 1,345 | 1,345 | 1,302 | 1,329 | 900 | 1,329 |
| 2022-05-25 | 1,391 | 1,391 | 1,285 | 1,345 | 1,300 | 1,345 |
| 2022-05-24 | 1,338 | 1,391 | 1,331 | 1,391 | 3,600 | 1,391 |
| 2022-05-23 | 1,226 | 1,263 | 1,226 | 1,263 | 2,400 | 1,263 |
| 2022-05-20 | 1,226 | 1,263 | 1,226 | 1,263 | 2,400 | 1,263 |
| 2022-05-19 | 1,302 | 1,302 | 1,240 | 1,240 | 3,600 | 1,240 |
| 2022-05-18 | 1,322 | 1,322 | 1,301 | 1,310 | 2,700 | 1,310 |
| 2022-05-17 | 1,325 | 1,355 | 1,325 | 1,352 | 1,500 | 1,352 |
| 2022-05-16 | 1,325 | 1,350 | 1,322 | 1,326 | 2,100 | 1,326 |
| 2022-05-13 | 1,292 | 1,320 | 1,292 | 1,320 | 400 | 1,320 |
| 2022-05-12 | 1,301 | 1,315 | 1,253 | 1,315 | 1,300 | 1,315 |
| 2022-05-11 | 1,300 | 1,350 | 1,300 | 1,350 | 1,100 | 1,350 |
| 2022-05-10 | 1,300 | 1,300 | 1,276 | 1,295 | 1,000 | 1,295 |
| 2022-05-09 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2022-05-06 | 1,324 | 1,330 | 1,306 | 1,308 | 900 | 1,308 |
| 2022-05-02 | 1,314 | 1,330 | 1,314 | 1,324 | 1,200 | 1,324 |
| 2022-04-28 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 1,374 |
| 2022-04-27 | 1,384 | 1,397 | 1,350 | 1,386 | 900 | 1,386 |
| 2022-04-26 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | 1,419 |
| 2022-04-25 | 1,383 | 1,419 | 1,383 | 1,419 | 1,800 | 1,419 |
| 2022-04-22 | 1,475 | 1,475 | 1,460 | 1,473 | 700 | 1,473 |
| 2022-04-21 | - | - | - | 1,500 | - | 1,500 |
| 2022-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2022-04-19 | 1,500 | 1,500 | 1,474 | 1,484 | 1,900 | 1,484 |
| 2022-04-18 | 1,522 | 1,522 | 1,522 | 1,522 | 600 | 1,522 |
| 2022-04-15 | 1,625 | 1,625 | 1,506 | 1,522 | 2,800 | 1,522 |
| 2022-04-14 | 1,650 | 1,650 | 1,575 | 1,575 | 1,200 | 1,575 |
| 2022-04-13 | 1,700 | 1,700 | 1,660 | 1,674 | 800 | 1,674 |
| 2022-04-12 | - | - | - | 1,701 | - | 1,701 |
| 2022-04-11 | 1,661 | 1,701 | 1,661 | 1,701 | 200 | 1,701 |
| 2022-04-08 | 1,705 | 1,705 | 1,666 | 1,683 | 1,500 | 1,683 |
| 2022-04-07 | 1,746 | 1,746 | 1,705 | 1,745 | 1,700 | 1,745 |
| 2022-04-06 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2022-04-05 | 1,777 | 1,783 | 1,750 | 1,775 | 1,100 | 1,775 |
| 2022-04-04 | 1,701 | 1,796 | 1,670 | 1,777 | 2,700 | 1,777 |
| 2022-04-01 | 1,777 | 1,777 | 1,731 | 1,731 | 1,700 | 1,731 |
| 2022-03-31 | 1,720 | 1,766 | 1,720 | 1,737 | 1,700 | 1,737 |
| 2022-03-30 | 1,686 | 1,730 | 1,670 | 1,720 | 3,000 | 1,720 |
| 2022-03-29 | 1,797 | 1,797 | 1,660 | 1,717 | 4,600 | 1,717 |
| 2022-03-28 | 1,850 | 1,868 | 1,700 | 1,732 | 10,100 | 1,732 |
| 2022-03-25 | 2,266 | 2,269 | 1,841 | 1,970 | 108,600 | 1,970 |
| 2022-03-24 | 1,751 | 2,116 | 1,750 | 2,116 | 116,900 | 2,116 |
| 2022-03-23 | 1,420 | 1,716 | 1,419 | 1,716 | 20,200 | 1,716 |
| 2022-03-22 | 1,400 | 1,416 | 1,354 | 1,416 | 500 | 1,416 |
| 2022-03-18 | 1,425 | 1,444 | 1,395 | 1,425 | 1,000 | 1,425 |
| 2022-03-17 | 1,351 | 1,430 | 1,351 | 1,400 | 1,800 | 1,400 |
| 2022-03-16 | 1,340 | 1,340 | 1,290 | 1,330 | 1,700 | 1,330 |
| 2022-03-15 | 1,315 | 1,315 | 1,242 | 1,280 | 1,400 | 1,280 |
| 2022-03-14 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,325 |
| 2022-03-11 | 1,266 | 1,266 | 1,265 | 1,265 | 1,600 | 1,265 |
| 2022-03-10 | 1,214 | 1,236 | 1,200 | 1,236 | 600 | 1,236 |
| 2022-03-09 | 1,275 | 1,275 | 1,244 | 1,244 | 300 | 1,244 |
| 2022-03-08 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2022-03-07 | 1,236 | 1,260 | 1,220 | 1,260 | 1,600 | 1,260 |
| 2022-03-04 | 1,284 | 1,296 | 1,284 | 1,296 | 300 | 1,296 |
| 2022-03-03 | 1,336 | 1,349 | 1,325 | 1,325 | 700 | 1,325 |
| 2022-03-02 | 1,320 | 1,336 | 1,320 | 1,336 | 400 | 1,336 |
| 2022-03-01 | 1,275 | 1,350 | 1,275 | 1,350 | 1,100 | 1,350 |
| 2022-02-28 | 1,255 | 1,261 | 1,212 | 1,245 | 4,300 | 1,245 |
| 2022-02-25 | 1,245 | 1,245 | 1,128 | 1,225 | 1,700 | 1,225 |
| 2022-02-24 | 1,265 | 1,265 | 1,189 | 1,215 | 1,300 | 1,215 |
| 2022-02-22 | 1,310 | 1,310 | 1,280 | 1,295 | 700 | 1,295 |
| 2022-02-21 | - | - | - | 1,336 | - | 1,336 |
| 2022-02-18 | 1,325 | 1,336 | 1,305 | 1,336 | 1,500 | 1,336 |
| 2022-02-17 | 1,393 | 1,393 | 1,350 | 1,355 | 4,900 | 1,355 |
| 2022-02-16 | 1,370 | 1,384 | 1,354 | 1,354 | 300 | 1,354 |
| 2022-02-15 | - | - | - | 1,370 | - | 1,370 |
| 2022-02-14 | 1,395 | 1,395 | 1,370 | 1,370 | 800 | 1,370 |
| 2022-02-10 | 1,393 | 1,400 | 1,390 | 1,396 | 600 | 1,396 |
| 2022-02-09 | 1,375 | 1,375 | 1,374 | 1,375 | 800 | 1,375 |
| 2022-02-08 | 1,360 | 1,380 | 1,345 | 1,345 | 500 | 1,345 |
| 2022-02-07 | 1,351 | 1,351 | 1,332 | 1,347 | 1,100 | 1,347 |
| 2022-02-04 | 1,348 | 1,395 | 1,348 | 1,351 | 2,000 | 1,351 |
| 2022-02-03 | 1,330 | 1,351 | 1,316 | 1,318 | 1,500 | 1,318 |
| 2022-02-02 | 1,350 | 1,370 | 1,350 | 1,370 | 700 | 1,370 |
| 2022-02-01 | 1,341 | 1,359 | 1,322 | 1,352 | 1,300 | 1,352 |
| 2022-01-31 | 1,333 | 1,356 | 1,316 | 1,356 | 1,300 | 1,356 |
| 2022-01-28 | 1,406 | 1,406 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2022-01-27 | 1,414 | 1,436 | 1,412 | 1,436 | 800 | 1,436 |
| 2022-01-26 | 1,460 | 1,460 | 1,430 | 1,452 | 400 | 1,452 |
| 2022-01-25 | 1,512 | 1,512 | 1,472 | 1,472 | 400 | 1,472 |
| 2022-01-24 | 1,471 | 1,509 | 1,469 | 1,482 | 1,600 | 1,482 |
| 2022-01-21 | 1,485 | 1,511 | 1,481 | 1,511 | 500 | 1,511 |
| 2022-01-20 | 1,454 | 1,517 | 1,454 | 1,517 | 1,400 | 1,517 |
| 2022-01-19 | 1,534 | 1,534 | 1,480 | 1,484 | 700 | 1,484 |
| 2022-01-18 | 1,374 | 1,541 | 1,374 | 1,541 | 9,600 | 1,541 |
| 2022-01-17 | 1,718 | 1,718 | 1,464 | 1,464 | 6,800 | 1,464 |
| 2022-01-14 | - | - | - | 1,864 | - | 1,864 |
| 2022-01-13 | - | - | - | 1,864 | - | 1,864 |
| 2022-01-12 | 1,870 | 1,910 | 1,841 | 1,864 | 1,300 | 1,864 |
| 2022-01-11 | - | - | - | 1,884 | - | 1,884 |
| 2022-01-07 | 1,889 | 1,895 | 1,815 | 1,884 | 1,600 | 1,884 |
| 2022-01-06 | 1,875 | 1,899 | 1,875 | 1,899 | 400 | 1,899 |
| 2022-01-05 | 1,890 | 1,890 | 1,880 | 1,880 | 400 | 1,880 |
| 2022-01-04 | 1,880 | 1,911 | 1,872 | 1,904 | 500 | 1,904 |
分割・併合履歴 ： なし
