3960 (株)バリューデザインの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,055	2,062	2,029	2,052	5,800	2,052
2017-12-28	2,040	2,075	2,029	2,037	11,300	2,037
2017-12-27	2,044	2,046	2,019	2,027	8,700	2,027
2017-12-26	2,000	2,010	1,980	1,990	19,300	1,990
2017-12-25	2,014	2,014	1,999	1,999	9,600	1,999
2017-12-22	2,010	2,078	2,009	2,014	14,300	2,014
2017-12-21	2,021	2,021	1,996	1,997	4,300	1,997
2017-12-20	1,996	2,007	1,994	2,007	21,700	2,007
2017-12-19	2,010	2,010	1,998	2,000	3,100	2,000
2017-12-18	2,004	2,011	1,992	1,996	6,200	1,996
2017-12-15	2,011	2,021	2,008	2,020	2,000	2,020
2017-12-14	2,005	2,024	2,001	2,024	3,200	2,024
2017-12-13	2,017	2,017	2,000	2,015	5,400	2,015
2017-12-12	2,008	2,028	2,001	2,001	5,600	2,001
2017-12-11	2,017	2,017	2,000	2,005	5,300	2,005
2017-12-08	2,026	2,026	1,993	1,995	5,600	1,995
2017-12-07	1,987	2,005	1,987	2,005	3,600	2,005
2017-12-06	2,014	2,014	1,980	1,980	12,000	1,980
2017-12-05	2,026	2,026	2,002	2,013	4,100	2,013
2017-12-04	2,007	2,065	2,007	2,040	13,000	2,040
2017-12-01	2,001	2,024	2,001	2,014	7,000	2,014
2017-11-30	2,008	2,023	2,001	2,006	5,900	2,006
2017-11-29	2,016	2,044	2,015	2,015	6,900	2,015
2017-11-28	2,061	2,061	2,027	2,027	5,400	2,027
2017-11-27	2,044	2,067	2,023	2,054	12,000	2,054
2017-11-24	2,018	2,036	2,015	2,019	5,300	2,019
2017-11-22	2,040	2,049	2,015	2,045	5,000	2,045
2017-11-21	1,994	2,050	1,990	2,043	8,200	2,043
2017-11-20	1,962	1,989	1,955	1,988	4,600	1,988
2017-11-17	1,926	1,962	1,926	1,962	6,600	1,962
2017-11-16	1,916	1,962	1,908	1,926	15,500	1,926
2017-11-15	2,000	2,003	1,915	1,915	46,400	1,915
2017-11-13	2,138	2,140	1,965	1,993	70,900	1,993
2017-11-10	2,181	2,200	2,121	2,151	12,700	2,151
2017-11-09	2,191	2,256	2,157	2,226	13,600	2,226
2017-11-08	2,205	2,223	2,188	2,216	6,500	2,216
2017-11-07	2,237	2,237	2,200	2,202	7,900	2,202
2017-11-06	2,293	2,293	2,224	2,237	7,800	2,237
2017-11-02	2,298	2,298	2,236	2,248	8,700	2,248
2017-11-01	2,329	2,330	2,294	2,308	7,200	2,308
2017-10-31	2,302	2,322	2,289	2,312	6,600	2,312
2017-10-30	2,260	2,324	2,260	2,309	8,600	2,309
2017-10-27	2,265	2,312	2,251	2,258	9,800	2,258
2017-10-26	2,338	2,338	2,263	2,263	19,600	2,263
2017-10-25	2,246	2,340	2,246	2,340	35,300	2,340
2017-10-24	2,200	2,237	2,185	2,237	7,500	2,237
2017-10-23	2,240	2,240	2,173	2,173	15,200	2,173
2017-10-20	2,195	2,211	2,170	2,200	6,000	2,200
2017-10-19	2,240	2,250	2,150	2,152	15,700	2,152
2017-10-18	2,220	2,247	2,194	2,247	15,000	2,247
2017-10-17	2,158	2,209	2,158	2,201	11,300	2,201
2017-10-16	2,129	2,149	2,125	2,148	5,900	2,148
2017-10-13	2,111	2,117	2,080	2,113	11,200	2,113
2017-10-12	2,080	2,119	2,077	2,112	8,200	2,112
2017-10-11	2,091	2,120	2,080	2,090	9,900	2,090
2017-10-10	2,058	2,097	2,055	2,090	9,500	2,090
2017-10-06	2,032	2,063	2,000	2,047	38,900	2,047
2017-10-05	2,064	2,098	2,026	2,026	14,600	2,026
2017-10-04	2,119	2,143	2,070	2,070	7,800	2,070
2017-10-03	2,126	2,153	2,086	2,110	16,200	2,110
2017-10-02	2,180	2,227	2,110	2,110	22,000	2,110
2017-09-29	2,173	2,199	2,170	2,185	2,200	2,185
2017-09-28	2,166	2,200	2,161	2,165	4,800	2,165
2017-09-27	2,178	2,205	2,161	2,166	9,000	2,166
2017-09-26	2,200	2,200	2,168	2,176	6,100	2,176
2017-09-25	2,211	2,213	2,173	2,177	4,500	2,177
2017-09-22	2,213	2,232	2,161	2,161	7,600	2,161
2017-09-21	2,186	2,211	2,185	2,200	3,100	2,200
2017-09-20	2,210	2,210	2,162	2,208	6,300	2,208
2017-09-19	2,230	2,258	2,212	2,214	21,900	2,214
2017-09-15	2,105	2,264	2,105	2,233	25,500	2,233
2017-09-14	2,190	2,201	2,096	2,108	30,000	2,108
2017-09-13	2,105	2,193	2,105	2,190	10,300	2,190
2017-09-12	2,072	2,126	2,072	2,121	8,700	2,121
2017-09-11	2,016	2,100	2,016	2,070	8,900	2,070
2017-09-08	2,034	2,034	2,000	2,005	5,300	2,005
2017-09-07	2,026	2,026	2,012	2,012	2,200	2,012
2017-09-06	2,004	2,031	2,002	2,012	4,500	2,012
2017-09-05	2,035	2,052	2,007	2,028	9,300	2,028
2017-09-04	2,091	2,094	2,029	2,031	7,400	2,031
2017-09-01	2,051	2,095	2,050	2,091	7,100	2,091
2017-08-31	2,037	2,073	2,037	2,053	3,800	2,053
2017-08-30	2,084	2,084	2,028	2,046	4,500	2,046
2017-08-29	2,006	2,054	2,006	2,054	2,100	2,054
2017-08-28	2,000	2,032	2,000	2,019	6,300	2,019
2017-08-25	2,016	2,017	1,989	1,991	11,200	1,991
2017-08-24	2,022	2,044	2,012	2,016	10,700	2,016
2017-08-23	2,032	2,051	2,030	2,036	3,800	2,036
2017-08-22	2,018	2,037	2,017	2,032	5,500	2,032
2017-08-21	2,080	2,088	2,005	2,018	12,400	2,018
2017-08-18	2,036	2,130	2,015	2,059	24,300	2,059
2017-08-17	2,032	2,050	2,032	2,036	21,600	2,036
2017-08-16	2,034	2,085	2,009	2,016	30,300	2,016
2017-08-15	2,224	2,248	2,039	2,040	79,500	2,040
2017-08-14	2,306	2,378	2,261	2,346	18,200	2,346
2017-08-10	2,449	2,449	2,320	2,346	24,400	2,346
2017-08-09	2,425	2,442	2,415	2,429	7,800	2,429
2017-08-08	2,563	2,564	2,422	2,435	36,200	2,435
2017-08-07	2,592	2,598	2,555	2,569	9,700	2,569
2017-08-04	2,551	2,600	2,535	2,557	6,200	2,557
2017-08-03	2,600	2,600	2,553	2,561	18,700	2,561
2017-08-02	2,609	2,626	2,609	2,626	3,000	2,626
2017-08-01	2,658	2,658	2,621	2,621	10,100	2,621
2017-07-31	2,631	2,677	2,631	2,637	9,000	2,637
2017-07-28	2,639	2,653	2,623	2,623	4,300	2,623
2017-07-27	2,641	2,656	2,628	2,630	5,600	2,630
2017-07-26	2,636	2,644	2,628	2,629	4,600	2,629
2017-07-25	2,655	2,655	2,631	2,636	8,900	2,636
2017-07-24	2,670	2,677	2,630	2,643	14,700	2,643
2017-07-21	2,723	2,726	2,680	2,700	15,100	2,700
2017-07-20	2,800	3,000	2,676	2,700	217,600	2,700
2017-07-19	2,630	2,651	2,624	2,630	16,900	2,630
2017-07-18	2,705	2,706	2,621	2,630	32,800	2,630
2017-07-14	2,740	2,740	2,720	2,722	2,800	2,722
2017-07-13	2,731	2,750	2,730	2,740	3,600	2,740
2017-07-12	2,751	2,752	2,731	2,745	1,300	2,745
2017-07-11	2,756	2,756	2,718	2,748	4,700	2,748
2017-07-10	2,750	2,764	2,711	2,764	11,200	2,764
2017-07-07	2,753	2,780	2,746	2,750	3,900	2,750
2017-07-06	2,769	2,773	2,753	2,753	2,600	2,753
2017-07-05	2,798	2,810	2,762	2,779	10,900	2,779
2017-07-04	2,726	2,795	2,690	2,761	21,300	2,761
2017-07-03	2,742	2,753	2,708	2,715	8,600	2,715
2017-06-30	2,764	2,780	2,740	2,742	6,700	2,742
2017-06-29	2,756	2,798	2,756	2,760	6,100	2,760
2017-06-28	2,800	2,800	2,750	2,760	12,800	2,760
2017-06-27	2,798	2,830	2,782	2,801	6,600	2,801
2017-06-26	2,793	2,816	2,793	2,795	5,800	2,795
2017-06-23	2,808	2,817	2,783	2,793	9,900	2,793
2017-06-22	2,815	2,840	2,800	2,805	8,200	2,805
2017-06-21	2,828	2,864	2,810	2,813	10,700	2,813
2017-06-20	2,869	2,878	2,826	2,828	12,200	2,828
2017-06-19	2,815	2,868	2,815	2,841	13,600	2,841
2017-06-16	2,792	2,854	2,786	2,821	12,400	2,821
2017-06-15	2,782	2,803	2,773	2,780	5,900	2,780
2017-06-14	2,855	2,892	2,780	2,785	15,200	2,785
2017-06-13	2,735	2,836	2,730	2,832	17,500	2,832
2017-06-12	2,752	2,764	2,735	2,735	23,800	2,735
2017-06-09	2,770	2,780	2,758	2,761	16,500	2,761
2017-06-08	2,787	2,788	2,769	2,773	27,700	2,773
2017-06-07	2,810	2,860	2,785	2,798	38,200	2,798
2017-06-06	2,856	2,863	2,821	2,836	13,400	2,836
2017-06-05	2,830	2,860	2,810	2,850	11,900	2,850
2017-06-02	2,875	2,900	2,820	2,825	23,100	2,825
2017-06-01	2,810	2,825	2,787	2,825	23,700	2,825
2017-05-31	2,917	2,918	2,788	2,802	60,900	2,802
2017-05-30	2,993	3,015	2,930	2,930	33,000	2,930
2017-05-29	2,974	3,060	2,962	2,987	18,400	2,987
2017-05-26	2,960	2,979	2,947	2,955	8,200	2,955
2017-05-25	3,000	3,000	2,933	2,949	26,900	2,949
2017-05-24	3,015	3,015	2,979	3,000	17,600	3,000
2017-05-23	3,015	3,035	2,990	3,015	10,600	3,015
2017-05-22	3,095	3,095	2,967	3,010	23,700	3,010
2017-05-19	3,035	3,050	3,010	3,030	16,900	3,030
2017-05-18	3,010	3,105	3,005	3,050	37,200	3,050
2017-05-17	3,120	3,160	3,025	3,025	87,600	3,025
2017-05-16	3,320	3,320	3,320	3,320	1,500	3,320
2017-05-15	4,125	4,130	3,995	4,020	15,700	4,020
2017-05-12	4,100	4,155	4,075	4,100	5,400	4,100
2017-05-11	4,185	4,185	4,055	4,135	3,600	4,135
2017-05-10	4,135	4,135	4,070	4,115	2,600	4,115
2017-05-09	4,105	4,125	4,040	4,065	4,100	4,065
2017-05-08	4,250	4,250	4,020	4,045	8,500	4,045
2017-05-02	3,950	3,950	3,910	3,935	3,400	3,935
2017-05-01	3,930	3,995	3,925	3,930	4,300	3,930
2017-04-28	4,000	4,140	3,970	4,070	5,000	4,070
2017-04-27	3,890	3,995	3,890	3,995	3,500	3,995
2017-04-26	3,880	3,940	3,855	3,890	2,400	3,890
2017-04-25	3,800	3,900	3,800	3,830	6,300	3,830
2017-04-24	3,970	3,970	3,800	3,800	2,100	3,800
2017-04-21	3,805	3,850	3,805	3,835	1,500	3,835
2017-04-20	3,850	3,855	3,810	3,830	1,400	3,830
2017-04-19	3,710	3,780	3,710	3,760	2,000	3,760
2017-04-18	3,750	3,750	3,710	3,710	1,500	3,710
2017-04-17	3,615	3,715	3,615	3,670	2,500	3,670
2017-04-14	3,700	3,745	3,610	3,615	6,200	3,615
2017-04-13	3,645	3,665	3,575	3,605	3,400	3,605
2017-04-12	3,690	3,715	3,600	3,645	10,700	3,645
2017-04-11	3,750	3,785	3,640	3,755	13,700	3,755
2017-04-10	3,910	4,040	3,825	3,845	21,300	3,845
2017-04-07	3,945	4,080	3,825	3,825	14,300	3,825
2017-04-06	4,165	4,180	3,975	4,010	10,300	4,010
2017-04-05	4,205	4,260	4,145	4,235	3,800	4,235
2017-04-04	4,455	4,455	4,230	4,260	4,200	4,260
2017-04-03	4,505	4,530	4,450	4,450	9,700	4,450
2017-03-31	4,395	4,455	4,390	4,455	2,600	4,455
2017-03-30	4,400	4,400	4,320	4,350	800	4,350
2017-03-29	4,260	4,390	4,260	4,390	3,600	4,390
2017-03-28	4,150	4,290	4,150	4,260	8,800	4,260
2017-03-27	4,190	4,220	4,165	4,190	3,200	4,190
2017-03-24	4,215	4,250	4,215	4,220	1,600	4,220
2017-03-23	4,400	4,405	4,180	4,200	8,600	4,200
2017-03-22	4,455	4,455	4,390	4,410	3,300	4,410
2017-03-21	4,445	4,500	4,400	4,500	4,000	4,500
2017-03-17	4,320	4,505	4,320	4,375	4,500	4,375
2017-03-16	4,325	4,340	4,305	4,315	6,000	4,315
2017-03-15	4,375	4,375	4,210	4,260	10,500	4,260
2017-03-14	4,355	4,400	4,325	4,325	6,400	4,325
2017-03-13	4,635	4,685	4,350	4,445	12,900	4,445
2017-03-10	4,740	4,770	4,595	4,635	10,000	4,635
2017-03-09	4,650	4,710	4,610	4,670	4,400	4,670
2017-03-08	4,570	4,670	4,540	4,650	7,600	4,650
2017-03-07	4,700	4,850	4,455	4,605	35,300	4,605
2017-03-06	4,495	4,665	4,410	4,615	16,800	4,615
2017-03-03	4,475	4,550	4,410	4,425	7,700	4,425
2017-03-02	4,590	4,595	4,480	4,490	10,000	4,490
2017-03-01	4,530	4,530	4,445	4,500	30,700	4,500
2017-02-28	4,285	4,950	4,200	4,615	147,700	4,615
2017-02-27	4,250	4,265	4,110	4,250	11,500	4,250
2017-02-24	4,150	4,170	4,075	4,110	10,700	4,110
2017-02-23	4,080	4,370	4,040	4,140	62,900	4,140
2017-02-22	4,035	4,060	3,965	4,040	4,800	4,040
2017-02-21	4,030	4,035	3,980	4,020	2,900	4,020
2017-02-20	3,850	4,025	3,850	3,950	7,000	3,950
2017-02-17	3,900	3,985	3,850	3,905	7,500	3,905
2017-02-16	3,790	3,895	3,700	3,890	9,600	3,890
2017-02-15	3,800	3,805	3,730	3,790	4,200	3,790
2017-02-14	3,750	3,795	3,730	3,740	4,600	3,740
2017-02-13	3,740	3,775	3,710	3,710	4,900	3,710
2017-02-10	3,790	3,790	3,655	3,740	16,300	3,740
2017-02-09	3,810	3,840	3,740	3,815	8,000	3,815
2017-02-08	3,875	3,880	3,740	3,740	16,700	3,740
2017-02-07	3,740	3,885	3,740	3,875	12,100	3,875
2017-02-06	3,700	3,880	3,610	3,800	38,500	3,800
2017-02-03	4,195	4,195	4,135	4,145	5,300	4,145
2017-02-02	4,100	4,155	4,020	4,130	14,800	4,130
2017-02-01	4,250	4,250	4,100	4,105	16,900	4,105
2017-01-31	4,100	4,270	4,090	4,220	27,500	4,220
2017-01-30	3,980	4,055	3,980	4,055	1,700	4,055
2017-01-27	4,030	4,030	3,980	4,015	3,400	4,015
2017-01-26	4,055	4,160	4,045	4,045	7,600	4,045
2017-01-25	4,080	4,080	4,045	4,045	5,100	4,045
2017-01-24	4,020	4,060	4,010	4,035	4,300	4,035
2017-01-23	4,030	4,075	3,995	4,010	4,700	4,010
2017-01-20	3,895	3,965	3,895	3,965	6,100	3,965
2017-01-19	3,925	3,925	3,850	3,880	2,600	3,880
2017-01-18	3,800	3,820	3,750	3,785	4,700	3,785
2017-01-17	3,900	3,960	3,785	3,825	9,400	3,825
2017-01-16	3,940	4,005	3,920	3,920	7,800	3,920
2017-01-13	3,960	4,000	3,920	3,965	7,500	3,965
2017-01-12	4,100	4,100	3,960	3,960	6,300	3,960
2017-01-11	4,215	4,270	4,060	4,060	17,000	4,060
2017-01-10	4,000	4,185	3,985	4,165	23,200	4,165
2017-01-06	4,090	4,090	3,915	3,955	13,100	3,955
2017-01-05	3,995	4,030	3,990	4,005	17,500	4,005
2017-01-04	4,140	4,140	3,880	3,905	21,900	3,905

分割・併合履歴：なし

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

3960 (株)バリューデザイン の時系列データ [2017年度]

3960 (株)バリューデザインの時系列データ [2017年度]