3960 (株)バリューデザインの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,100	2,100	1,961	2,063	47,300	2,063
2018-12-27	2,152	2,188	2,054	2,132	49,400	2,132
2018-12-26	2,150	2,150	1,981	2,065	33,200	2,065
2018-12-25	2,012	2,099	1,975	2,000	64,100	2,000
2018-12-21	2,285	2,306	2,082	2,200	75,700	2,200
2018-12-20	2,412	2,430	2,223	2,285	65,000	2,285
2018-12-19	2,421	2,500	2,380	2,434	35,300	2,434
2018-12-18	2,446	2,549	2,383	2,420	42,100	2,420
2018-12-17	2,552	2,578	2,455	2,497	32,800	2,497
2018-12-14	2,783	2,791	2,550	2,563	72,700	2,563
2018-12-13	2,824	2,890	2,750	2,810	28,500	2,810
2018-12-12	2,679	2,857	2,631	2,796	36,400	2,796
2018-12-11	2,801	2,802	2,630	2,655	38,000	2,655
2018-12-10	2,833	2,837	2,653	2,710	54,700	2,710
2018-12-07	2,979	3,025	2,860	2,883	30,700	2,883
2018-12-06	3,130	3,130	2,831	2,935	82,000	2,935
2018-12-05	3,175	3,300	3,070	3,100	70,400	3,100
2018-12-04	3,320	3,570	3,235	3,250	78,700	3,250
2018-12-03	3,475	3,475	3,220	3,315	94,000	3,315
2018-11-30	3,100	3,420	3,100	3,395	149,200	3,395
2018-11-29	2,942	3,165	2,916	3,085	45,300	3,085
2018-11-28	2,987	3,065	2,900	2,939	40,300	2,939
2018-11-27	3,150	3,205	2,940	2,988	74,800	2,988
2018-11-26	3,115	3,275	3,040	3,200	72,400	3,200
2018-11-22	2,847	3,295	2,800	3,115	58,800	3,115
2018-11-21	2,837	3,010	2,793	2,897	108,600	2,897
2018-11-20	3,300	3,430	2,937	2,937	155,500	2,937
2018-11-19	3,325	3,520	3,160	3,425	142,900	3,425
2018-11-16	3,040	3,480	2,962	3,395	191,600	3,395
2018-11-15	3,100	3,335	2,998	3,110	346,200	3,110
2018-11-14	2,700	2,835	2,687	2,835	92,200	2,835
2018-11-13	2,400	2,430	2,335	2,335	64,200	2,335
2018-11-12	2,478	2,540	2,420	2,467	48,200	2,467
2018-11-09	2,506	2,528	2,402	2,484	74,800	2,484
2018-11-08	2,620	2,689	2,522	2,541	34,300	2,541
2018-11-07	2,436	2,655	2,405	2,570	68,200	2,570
2018-11-06	2,601	2,611	2,402	2,473	46,600	2,473
2018-11-05	2,570	2,688	2,532	2,547	46,700	2,547
2018-11-02	2,489	2,645	2,436	2,569	72,900	2,569
2018-11-01	2,596	2,729	2,390	2,422	88,200	2,422
2018-10-31	2,531	2,646	2,435	2,596	90,300	2,596
2018-10-30	2,430	2,565	2,362	2,481	74,800	2,481
2018-10-29	2,900	2,900	2,401	2,427	158,900	2,427
2018-10-26	3,250	3,370	2,756	2,871	204,800	2,871
2018-10-25	2,998	3,230	2,980	3,155	198,000	3,155
2018-10-24	3,140	3,240	2,867	3,005	229,700	3,005
2018-10-23	3,180	3,535	3,005	3,035	338,800	3,035
2018-10-22	3,465	3,570	3,230	3,230	297,400	3,230
2018-10-19	3,140	3,805	3,135	3,745	493,700	3,745
2018-10-18	3,230	3,570	3,030	3,120	264,400	3,120
2018-10-17	2,642	3,095	2,604	3,090	224,800	3,090
2018-10-16	2,599	2,710	2,504	2,592	65,100	2,592
2018-10-15	2,372	2,582	2,332	2,500	62,500	2,500
2018-10-12	2,155	2,250	2,142	2,222	6,900	2,222
2018-10-11	2,124	2,213	2,077	2,124	51,700	2,124
2018-10-10	2,344	2,375	2,287	2,352	12,400	2,352
2018-10-09	2,360	2,378	2,320	2,368	14,000	2,368
2018-10-05	2,351	2,440	2,314	2,330	21,100	2,330
2018-10-04	2,300	2,427	2,300	2,377	18,200	2,377
2018-10-03	2,331	2,331	2,203	2,261	14,500	2,261
2018-10-02	2,354	2,408	2,262	2,281	15,700	2,281
2018-10-01	2,231	2,501	2,225	2,354	46,900	2,354
2018-09-28	2,135	2,209	2,115	2,163	12,300	2,163
2018-09-27	2,199	2,245	2,153	2,154	14,300	2,154
2018-09-26	2,150	2,226	2,150	2,221	13,200	2,221
2018-09-25	2,155	2,155	2,066	2,120	22,600	2,120
2018-09-21	2,238	2,238	2,135	2,151	33,400	2,151
2018-09-20	2,332	2,332	2,184	2,205	26,700	2,205
2018-09-19	2,380	2,407	2,248	2,282	19,500	2,282
2018-09-18	2,280	2,420	2,245	2,377	21,600	2,377
2018-09-14	2,275	2,336	2,226	2,304	13,700	2,304
2018-09-13	2,330	2,333	2,211	2,252	16,800	2,252
2018-09-12	2,227	2,340	2,170	2,300	39,600	2,300
2018-09-11	2,515	2,515	2,220	2,259	66,900	2,259
2018-09-10	2,496	2,554	2,473	2,491	15,400	2,491
2018-09-07	2,482	2,574	2,380	2,530	46,800	2,530
2018-09-06	2,618	2,830	2,502	2,508	138,400	2,508
2018-09-05	2,588	2,642	2,476	2,587	89,600	2,587
2018-09-04	2,542	2,672	2,431	2,626	259,100	2,626
2018-09-03	2,473	2,623	2,403	2,623	506,100	2,623
2018-08-31	2,123	2,123	2,123	2,123	7,800	2,123
2018-08-30	1,703	1,768	1,700	1,723	16,300	1,723
2018-08-29	1,646	1,725	1,646	1,700	9,500	1,700
2018-08-28	1,704	1,719	1,640	1,646	11,800	1,646
2018-08-27	1,644	1,705	1,632	1,705	13,900	1,705
2018-08-24	1,615	1,661	1,579	1,644	11,300	1,644
2018-08-23	1,625	1,625	1,575	1,575	8,000	1,575
2018-08-22	1,585	1,607	1,560	1,596	7,500	1,596
2018-08-21	1,610	1,610	1,554	1,590	8,000	1,590
2018-08-20	1,607	1,635	1,535	1,635	17,300	1,635
2018-08-17	1,586	1,638	1,557	1,638	9,900	1,638
2018-08-16	1,598	1,598	1,534	1,554	30,800	1,554
2018-08-15	1,650	1,700	1,501	1,570	137,100	1,570
2018-08-14	1,770	1,770	1,770	1,770	5,900	1,770
2018-08-13	2,182	2,293	2,150	2,270	21,300	2,270
2018-08-10	2,190	2,216	2,184	2,193	6,400	2,193
2018-08-09	2,234	2,234	2,180	2,194	10,300	2,194
2018-08-08	2,258	2,258	2,235	2,237	2,100	2,237
2018-08-07	2,290	2,296	2,223	2,254	6,800	2,254
2018-08-06	2,310	2,320	2,272	2,298	6,900	2,298
2018-08-03	2,320	2,321	2,305	2,305	3,100	2,305
2018-08-02	2,345	2,345	2,309	2,318	6,000	2,318
2018-08-01	2,317	2,329	2,314	2,321	4,800	2,321
2018-07-31	2,294	2,334	2,293	2,317	6,400	2,317
2018-07-30	2,234	2,323	2,234	2,303	7,100	2,303
2018-07-27	2,219	2,242	2,218	2,233	2,800	2,233
2018-07-26	2,196	2,237	2,194	2,225	7,900	2,225
2018-07-25	2,210	2,210	2,160	2,182	10,100	2,182
2018-07-24	2,197	2,222	2,197	2,200	2,400	2,200
2018-07-23	2,196	2,212	2,180	2,200	4,900	2,200
2018-07-20	2,215	2,227	2,195	2,200	3,300	2,200
2018-07-19	2,215	2,243	2,196	2,215	3,700	2,215
2018-07-18	2,206	2,230	2,205	2,206	3,600	2,206
2018-07-17	2,245	2,249	2,180	2,206	7,700	2,206
2018-07-13	2,221	2,318	2,221	2,245	6,200	2,245
2018-07-12	2,244	2,260	2,199	2,259	3,700	2,259
2018-07-11	2,276	2,276	2,211	2,244	4,500	2,244
2018-07-10	2,227	2,304	2,227	2,277	6,300	2,277
2018-07-09	2,220	2,275	2,177	2,225	5,400	2,225
2018-07-06	2,150	2,204	2,144	2,170	12,400	2,170
2018-07-05	2,229	2,229	2,125	2,135	16,700	2,135
2018-07-04	2,210	2,266	2,205	2,260	8,700	2,260
2018-07-03	2,400	2,400	2,213	2,260	22,200	2,260
2018-07-02	2,357	2,413	2,306	2,309	7,600	2,309
2018-06-29	2,388	2,392	2,326	2,362	14,100	2,362
2018-06-28	2,531	2,531	2,380	2,387	25,800	2,387
2018-06-27	2,565	2,565	2,528	2,556	2,900	2,556
2018-06-26	2,513	2,580	2,505	2,565	7,400	2,565
2018-06-25	2,584	2,651	2,555	2,555	7,400	2,555
2018-06-22	2,588	2,630	2,571	2,612	13,200	2,612
2018-06-21	2,690	2,801	2,580	2,613	39,900	2,613
2018-06-20	2,600	2,699	2,542	2,690	19,400	2,690
2018-06-19	2,682	2,691	2,491	2,516	22,500	2,516
2018-06-18	2,762	2,762	2,650	2,679	20,800	2,679
2018-06-15	2,753	2,820	2,733	2,781	17,100	2,781
2018-06-14	2,783	2,806	2,703	2,703	14,400	2,703
2018-06-13	2,686	2,751	2,673	2,751	2,800	2,751
2018-06-12	2,769	2,769	2,645	2,721	19,300	2,721
2018-06-11	2,765	2,797	2,710	2,719	4,300	2,719
2018-06-08	2,732	2,752	2,701	2,750	8,400	2,750
2018-06-07	2,679	2,713	2,615	2,682	10,400	2,682
2018-06-06	2,626	2,681	2,603	2,663	5,300	2,663
2018-06-05	2,682	2,708	2,631	2,632	10,400	2,632
2018-06-04	2,729	2,737	2,670	2,694	4,100	2,694
2018-06-01	2,703	2,728	2,680	2,687	3,300	2,687
2018-05-31	2,680	2,800	2,680	2,740	12,000	2,740
2018-05-30	2,631	2,704	2,598	2,681	15,200	2,681
2018-05-29	2,801	2,801	2,661	2,710	16,800	2,710
2018-05-28	2,760	2,827	2,714	2,801	10,700	2,801
2018-05-25	2,694	2,760	2,694	2,754	5,200	2,754
2018-05-24	2,791	2,793	2,692	2,775	10,200	2,775
2018-05-23	2,879	2,905	2,760	2,773	31,500	2,773
2018-05-22	2,751	2,913	2,740	2,845	38,000	2,845
2018-05-21	2,680	2,725	2,622	2,716	15,000	2,716
2018-05-18	2,738	2,738	2,619	2,719	16,800	2,719
2018-05-17	2,488	2,687	2,488	2,673	35,800	2,673
2018-05-16	2,379	2,526	2,379	2,488	12,500	2,488
2018-05-15	2,491	2,491	2,367	2,398	23,700	2,398
2018-05-14	2,588	2,605	2,435	2,441	23,100	2,441
2018-05-11	2,435	2,560	2,394	2,481	42,200	2,481
2018-05-10	2,344	2,550	2,335	2,385	138,700	2,385
2018-05-09	2,175	2,180	2,140	2,155	7,100	2,155
2018-05-08	2,130	2,171	2,125	2,165	6,200	2,165
2018-05-07	2,151	2,151	2,101	2,130	6,100	2,130
2018-05-02	2,106	2,139	2,085	2,101	15,200	2,101
2018-05-01	2,210	2,210	2,101	2,101	14,600	2,101
2018-04-27	2,259	2,259	2,115	2,160	18,100	2,160
2018-04-26	2,260	2,260	2,221	2,221	8,000	2,221
2018-04-25	2,289	2,289	2,240	2,271	5,500	2,271
2018-04-24	2,273	2,300	2,260	2,281	6,200	2,281
2018-04-23	2,309	2,310	2,268	2,309	8,200	2,309
2018-04-20	2,220	2,344	2,208	2,289	21,100	2,289
2018-04-19	2,171	2,227	2,140	2,199	22,600	2,199
2018-04-18	2,206	2,248	2,103	2,119	30,200	2,119
2018-04-17	2,360	2,380	2,215	2,240	22,400	2,240
2018-04-16	2,350	2,400	2,300	2,356	17,700	2,356
2018-04-13	2,226	2,396	2,226	2,326	27,200	2,326
2018-04-12	2,126	2,460	2,126	2,225	85,100	2,225
2018-04-11	2,124	2,174	2,085	2,120	13,100	2,120
2018-04-10	2,081	2,180	2,067	2,131	22,200	2,131
2018-04-09	2,027	2,105	2,027	2,066	14,300	2,066
2018-04-06	2,051	2,051	2,001	2,012	5,200	2,012
2018-04-05	2,008	2,051	2,004	2,049	4,400	2,049
2018-04-04	2,010	2,012	2,010	2,011	600	2,011
2018-04-03	1,990	2,040	1,990	2,024	4,300	2,024
2018-03-30	2,025	2,041	2,025	2,037	2,000	2,037
2018-03-29	2,020	2,066	2,016	2,024	2,200	2,024
2018-03-28	2,060	2,060	2,006	2,010	5,500	2,010
2018-03-27	2,058	2,100	2,058	2,060	4,900	2,060
2018-03-26	2,001	2,070	1,976	2,070	9,800	2,070
2018-03-23	1,989	2,082	1,949	2,006	20,400	2,006
2018-03-22	2,004	2,040	2,004	2,028	3,200	2,028
2018-03-20	1,986	2,036	1,979	2,018	7,300	2,018
2018-03-19	2,105	2,105	2,001	2,020	13,200	2,020
2018-03-16	2,130	2,160	2,109	2,129	15,800	2,129
2018-03-15	2,041	2,142	2,030	2,117	19,100	2,117
2018-03-14	1,998	2,068	1,998	2,063	12,900	2,063
2018-03-13	2,004	2,004	1,989	1,991	5,100	1,991
2018-03-12	2,030	2,031	1,983	1,988	13,100	1,988
2018-03-09	1,935	2,010	1,929	2,010	26,500	2,010
2018-03-08	1,866	1,910	1,866	1,907	3,400	1,907
2018-03-07	1,874	1,893	1,874	1,885	1,100	1,885
2018-03-06	1,880	1,896	1,863	1,888	5,100	1,888
2018-03-05	1,871	1,890	1,833	1,841	11,500	1,841
2018-03-02	1,850	1,881	1,820	1,871	10,800	1,871
2018-03-01	1,919	1,919	1,886	1,886	2,100	1,886
2018-02-28	1,889	1,915	1,889	1,908	1,700	1,908
2018-02-27	1,905	1,925	1,900	1,900	3,300	1,900
2018-02-26	1,934	1,934	1,876	1,880	7,000	1,880
2018-02-23	1,901	1,927	1,888	1,904	5,000	1,904
2018-02-22	1,891	1,896	1,885	1,888	2,600	1,888
2018-02-21	1,895	1,903	1,891	1,891	5,800	1,891
2018-02-20	1,925	1,925	1,890	1,899	4,000	1,899
2018-02-19	1,873	1,926	1,855	1,906	12,200	1,906
2018-02-16	1,837	1,887	1,819	1,846	9,300	1,846
2018-02-15	1,800	1,865	1,777	1,837	6,800	1,837
2018-02-14	1,903	1,913	1,770	1,770	56,200	1,770
2018-02-13	1,995	1,995	1,896	1,901	45,100	1,901
2018-02-09	1,943	2,018	1,924	1,991	16,000	1,991
2018-02-08	1,951	2,039	1,951	2,033	22,000	2,033
2018-02-07	2,010	2,046	1,944	1,945	28,400	1,945
2018-02-06	1,958	2,008	1,923	1,941	82,200	1,941
2018-02-05	2,147	2,200	2,102	2,158	20,200	2,158
2018-02-02	2,176	2,205	2,171	2,197	3,900	2,197
2018-02-01	2,150	2,215	2,150	2,213	7,600	2,213
2018-01-31	2,146	2,161	2,145	2,150	10,200	2,150
2018-01-30	2,238	2,241	2,160	2,166	16,300	2,166
2018-01-29	2,257	2,260	2,220	2,232	4,100	2,232
2018-01-26	2,243	2,243	2,205	2,235	6,500	2,235
2018-01-25	2,255	2,273	2,170	2,214	16,900	2,214
2018-01-24	2,295	2,381	2,234	2,281	35,600	2,281
2018-01-23	2,267	2,305	2,251	2,299	15,300	2,299
2018-01-22	2,141	2,260	2,141	2,255	23,700	2,255
2018-01-19	2,174	2,203	2,133	2,133	14,900	2,133
2018-01-18	2,266	2,266	2,190	2,190	9,300	2,190
2018-01-17	2,205	2,267	2,171	2,267	22,200	2,267
2018-01-16	2,331	2,332	2,191	2,201	35,800	2,201
2018-01-15	2,331	2,400	2,285	2,325	25,600	2,325
2018-01-12	2,326	2,575	2,266	2,281	117,400	2,281
2018-01-11	2,258	2,325	2,250	2,300	29,800	2,300
2018-01-10	2,184	2,268	2,160	2,265	26,500	2,265
2018-01-09	2,165	2,189	2,126	2,189	11,900	2,189
2018-01-05	2,091	2,131	2,091	2,115	8,800	2,115
2018-01-04	2,086	2,140	2,075	2,122	15,000	2,122

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 [2018年度]

3960 (株)バリューデザインの時系列データ [2018年度]