3960 (株)バリューデザイン 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 | 4,170 | 4,170 | 4,000 | 4,045 | 57,000 | 4,045 |
| 2016-12-29 | 3,845 | 4,090 | 3,840 | 3,960 | 33,700 | 3,960 |
| 2016-12-28 | 3,690 | 3,940 | 3,605 | 3,825 | 26,200 | 3,825 |
| 2016-12-27 | 3,650 | 3,665 | 3,510 | 3,635 | 9,000 | 3,635 |
| 2016-12-26 | 3,670 | 3,670 | 3,520 | 3,540 | 4,200 | 3,540 |
| 2016-12-22 | 3,665 | 3,665 | 3,510 | 3,610 | 6,600 | 3,610 |
| 2016-12-21 | 3,760 | 3,760 | 3,640 | 3,665 | 7,400 | 3,665 |
| 2016-12-20 | 3,840 | 3,910 | 3,735 | 3,750 | 35,800 | 3,750 |
| 2016-12-19 | 3,690 | 3,740 | 3,585 | 3,740 | 9,800 | 3,740 |
| 2016-12-16 | 3,500 | 3,670 | 3,500 | 3,650 | 17,000 | 3,650 |
| 2016-12-15 | 3,550 | 3,600 | 3,400 | 3,430 | 6,500 | 3,430 |
| 2016-12-14 | 3,390 | 3,620 | 3,330 | 3,620 | 17,500 | 3,620 |
| 2016-12-13 | 3,350 | 3,355 | 3,300 | 3,335 | 2,700 | 3,335 |
| 2016-12-12 | 3,445 | 3,445 | 3,335 | 3,360 | 6,600 | 3,360 |
| 2016-12-09 | 3,400 | 3,455 | 3,260 | 3,445 | 7,900 | 3,445 |
| 2016-12-08 | 3,460 | 3,475 | 3,385 | 3,470 | 4,300 | 3,470 |
| 2016-12-07 | 3,490 | 3,490 | 3,280 | 3,420 | 17,000 | 3,420 |
| 2016-12-06 | 3,315 | 3,350 | 3,230 | 3,230 | 10,400 | 3,230 |
| 2016-12-05 | 3,315 | 3,420 | 3,265 | 3,315 | 13,200 | 3,315 |
| 2016-12-02 | 3,570 | 3,580 | 3,410 | 3,455 | 6,000 | 3,455 |
| 2016-12-01 | 3,335 | 3,570 | 3,335 | 3,550 | 18,900 | 3,550 |
| 2016-11-30 | 3,410 | 3,410 | 3,200 | 3,320 | 11,000 | 3,320 |
| 2016-11-29 | 3,340 | 3,370 | 3,330 | 3,340 | 3,700 | 3,340 |
| 2016-11-28 | 3,465 | 3,475 | 3,230 | 3,370 | 12,500 | 3,370 |
| 2016-11-25 | 3,510 | 3,520 | 3,450 | 3,465 | 8,000 | 3,465 |
| 2016-11-24 | 3,620 | 3,620 | 3,500 | 3,500 | 5,100 | 3,500 |
| 2016-11-22 | 3,750 | 3,750 | 3,610 | 3,620 | 5,200 | 3,620 |
| 2016-11-21 | 3,740 | 3,795 | 3,605 | 3,750 | 11,600 | 3,750 |
| 2016-11-18 | 3,560 | 3,685 | 3,560 | 3,675 | 6,100 | 3,675 |
| 2016-11-17 | 3,520 | 3,635 | 3,520 | 3,630 | 5,300 | 3,630 |
| 2016-11-16 | 3,515 | 3,575 | 3,500 | 3,535 | 5,400 | 3,535 |
| 2016-11-15 | 3,510 | 3,530 | 3,500 | 3,500 | 6,100 | 3,500 |
| 2016-11-14 | 3,500 | 3,590 | 3,500 | 3,510 | 7,200 | 3,510 |
| 2016-11-11 | 3,495 | 3,585 | 3,455 | 3,500 | 18,200 | 3,500 |
| 2016-11-10 | 3,290 | 3,460 | 3,240 | 3,400 | 27,800 | 3,400 |
| 2016-11-09 | 3,140 | 3,370 | 2,930 | 3,150 | 93,100 | 3,150 |
| 2016-11-08 | 3,560 | 3,660 | 3,560 | 3,560 | 16,700 | 3,560 |
| 2016-11-07 | 3,595 | 3,680 | 3,530 | 3,560 | 16,600 | 3,560 |
| 2016-11-04 | 3,610 | 3,645 | 3,565 | 3,575 | 18,900 | 3,575 |
| 2016-11-02 | 3,820 | 3,820 | 3,600 | 3,705 | 35,300 | 3,705 |
| 2016-11-01 | 3,890 | 3,960 | 3,880 | 3,890 | 28,100 | 3,890 |
| 2016-10-31 | 3,745 | 3,870 | 3,745 | 3,835 | 18,700 | 3,835 |
| 2016-10-28 | 3,745 | 3,785 | 3,725 | 3,735 | 17,000 | 3,735 |
| 2016-10-27 | 3,755 | 3,795 | 3,700 | 3,720 | 16,600 | 3,720 |
| 2016-10-26 | 3,925 | 3,925 | 3,720 | 3,805 | 39,300 | 3,805 |
| 2016-10-25 | 4,140 | 4,250 | 3,790 | 3,900 | 60,300 | 3,900 |
| 2016-10-24 | 4,150 | 4,270 | 4,020 | 4,070 | 65,200 | 4,070 |
| 2016-10-21 | 4,050 | 4,240 | 3,970 | 4,050 | 152,400 | 4,050 |
| 2016-10-20 | 3,990 | 4,040 | 3,890 | 3,915 | 35,500 | 3,915 |
| 2016-10-19 | 3,920 | 4,135 | 3,900 | 3,990 | 65,200 | 3,990 |
| 2016-10-17 | 3,735 | 3,815 | 3,650 | 3,760 | 62,000 | 3,760 |
| 2016-10-13 | 3,810 | 3,930 | 3,725 | 3,880 | 125,800 | 3,880 |
| 2016-10-12 | 4,200 | 4,350 | 3,700 | 3,855 | 449,300 | 3,855 |
| 2016-10-11 | 4,625 | 5,120 | 4,125 | 4,200 | 1,916,300 | 4,200 |
| 2016-10-07 | 3,690 | 4,415 | 3,600 | 4,415 | 564,600 | 4,415 |
| 2016-10-06 | 3,695 | 4,050 | 3,610 | 3,715 | 302,000 | 3,715 |
| 2016-10-05 | 3,510 | 3,685 | 3,500 | 3,660 | 82,100 | 3,660 |
| 2016-10-04 | 3,730 | 3,875 | 3,510 | 3,550 | 167,500 | 3,550 |
| 2016-10-03 | 3,725 | 4,010 | 3,620 | 3,695 | 358,200 | 3,695 |
| 2016-09-30 | 3,690 | 3,795 | 3,620 | 3,625 | 152,900 | 3,625 |
| 2016-09-29 | 3,940 | 4,120 | 3,740 | 3,810 | 641,400 | 3,810 |
| 2016-09-28 | 4,000 | 4,275 | 3,760 | 3,980 | 1,424,300 | 3,980 |
| 2016-09-27 | 4,015 | 4,065 | 3,565 | 3,790 | 726,800 | 3,790 |
| 2016-09-26 | 4,315 | 4,420 | 3,860 | 3,900 | 1,194,800 | 3,900 |
分割・併合履歴 ： なし
