3960 (株)バリューデザインの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,150	2,151	2,012	2,139	70,800	2,139
2019-12-27	1,899	1,990	1,861	1,960	21,600	1,960
2019-12-26	1,833	1,849	1,795	1,840	40,100	1,840
2019-12-25	1,766	1,781	1,753	1,756	17,400	1,756
2019-12-24	1,777	1,783	1,743	1,753	17,700	1,753
2019-12-23	1,772	1,805	1,762	1,762	13,600	1,762
2019-12-20	1,740	1,924	1,737	1,765	66,600	1,765
2019-12-19	1,745	1,767	1,732	1,740	19,300	1,740
2019-12-18	1,757	1,774	1,728	1,744	12,500	1,744
2019-12-17	1,792	1,792	1,732	1,757	3,000	1,757
2019-12-16	1,761	1,796	1,751	1,751	5,500	1,751
2019-12-13	1,772	1,779	1,758	1,763	3,000	1,763
2019-12-12	1,799	1,814	1,765	1,781	1,800	1,781
2019-12-11	1,798	1,798	1,771	1,775	3,000	1,775
2019-12-10	1,793	1,816	1,775	1,798	5,200	1,798
2019-12-09	1,815	1,823	1,792	1,793	4,200	1,793
2019-12-06	1,812	1,825	1,802	1,825	700	1,825
2019-12-05	1,848	1,848	1,820	1,840	2,600	1,840
2019-12-04	1,828	1,840	1,823	1,840	2,000	1,840
2019-12-03	1,768	1,841	1,765	1,839	3,400	1,839
2019-12-02	1,800	1,800	1,780	1,800	5,000	1,800
2019-11-29	1,798	1,812	1,776	1,800	4,300	1,800
2019-11-28	1,792	1,795	1,780	1,795	2,700	1,795
2019-11-27	1,770	1,772	1,749	1,770	2,200	1,770
2019-11-26	1,760	1,767	1,752	1,752	2,000	1,752
2019-11-25	1,721	1,750	1,721	1,747	1,000	1,747
2019-11-22	1,730	1,734	1,713	1,716	3,100	1,716
2019-11-21	1,727	1,740	1,716	1,716	5,700	1,716
2019-11-20	1,720	1,730	1,720	1,727	500	1,727
2019-11-19	1,718	1,725	1,710	1,717	7,400	1,717
2019-11-18	1,719	1,722	1,714	1,718	5,200	1,718
2019-11-15	1,712	1,734	1,710	1,717	4,800	1,717
2019-11-14	1,840	1,840	1,715	1,720	33,900	1,720
2019-11-13	1,826	1,880	1,826	1,869	12,200	1,869
2019-11-12	1,835	1,835	1,821	1,826	1,800	1,826
2019-11-11	1,839	1,849	1,809	1,849	4,200	1,849
2019-11-08	1,860	1,897	1,832	1,845	22,000	1,845
2019-11-07	1,897	1,897	1,862	1,862	2,800	1,862
2019-11-06	1,860	1,873	1,841	1,870	3,000	1,870
2019-11-05	1,870	1,891	1,852	1,856	3,000	1,856
2019-11-01	1,849	1,898	1,840	1,870	10,400	1,870
2019-10-31	1,811	1,844	1,811	1,844	7,200	1,844
2019-10-30	1,834	1,834	1,792	1,811	4,900	1,811
2019-10-29	1,799	1,854	1,799	1,834	10,300	1,834
2019-10-28	1,784	1,790	1,760	1,760	7,000	1,760
2019-10-25	1,812	1,812	1,780	1,780	5,300	1,780
2019-10-24	1,733	1,814	1,733	1,814	17,400	1,814
2019-10-23	1,733	1,736	1,721	1,736	1,900	1,736
2019-10-21	1,734	1,735	1,729	1,730	1,100	1,730
2019-10-18	1,725	1,745	1,725	1,732	4,000	1,732
2019-10-17	1,722	1,738	1,721	1,738	1,300	1,738
2019-10-16	1,723	1,738	1,708	1,730	5,100	1,730
2019-10-15	1,764	1,764	1,732	1,742	2,500	1,742
2019-10-11	1,742	1,749	1,732	1,749	2,200	1,749
2019-10-10	1,737	1,753	1,732	1,742	2,600	1,742
2019-10-09	1,740	1,754	1,733	1,735	2,400	1,735
2019-10-08	1,769	1,780	1,756	1,766	8,100	1,766
2019-10-07	1,747	1,775	1,734	1,747	8,100	1,747
2019-10-04	1,737	1,762	1,736	1,747	4,400	1,747
2019-10-03	1,752	1,770	1,723	1,727	15,800	1,727
2019-10-02	1,762	1,808	1,746	1,788	10,300	1,788
2019-10-01	1,753	1,762	1,743	1,762	3,600	1,762
2019-09-30	1,760	1,782	1,740	1,765	5,100	1,765
2019-09-27	1,756	1,780	1,756	1,780	9,200	1,780
2019-09-26	1,750	1,760	1,735	1,756	8,900	1,756
2019-09-25	1,725	1,737	1,706	1,715	3,700	1,715
2019-09-24	1,755	1,755	1,720	1,725	3,400	1,725
2019-09-20	1,740	1,742	1,716	1,725	4,200	1,725
2019-09-19	1,732	1,757	1,718	1,720	2,700	1,720
2019-09-18	1,777	1,800	1,692	1,692	14,800	1,692
2019-09-17	1,748	1,780	1,730	1,777	9,700	1,777
2019-09-13	1,732	1,760	1,690	1,748	9,200	1,748
2019-09-12	1,764	1,764	1,738	1,746	1,600	1,746
2019-09-11	1,725	1,764	1,724	1,749	2,900	1,749
2019-09-10	1,797	1,797	1,730	1,741	7,900	1,741
2019-09-09	1,808	1,808	1,763	1,787	1,000	1,787
2019-09-06	1,801	1,824	1,774	1,808	3,500	1,808
2019-09-05	1,759	1,857	1,719	1,823	19,600	1,823
2019-09-04	1,719	1,729	1,685	1,719	4,700	1,719
2019-09-03	1,711	1,730	1,685	1,717	6,300	1,717
2019-09-02	1,759	1,780	1,723	1,743	6,100	1,743
2019-08-30	1,702	1,750	1,653	1,719	14,200	1,719
2019-08-29	1,731	1,849	1,702	1,702	33,700	1,702
2019-08-28	1,741	1,741	1,682	1,692	3,400	1,692
2019-08-27	1,750	1,750	1,730	1,736	1,000	1,736
2019-08-26	1,719	1,746	1,683	1,711	4,500	1,711
2019-08-23	1,751	1,781	1,735	1,759	2,800	1,759
2019-08-22	1,810	1,810	1,727	1,768	6,600	1,768
2019-08-21	1,731	1,776	1,702	1,776	9,500	1,776
2019-08-20	1,666	1,725	1,663	1,724	8,600	1,724
2019-08-19	1,638	1,668	1,638	1,642	2,600	1,642
2019-08-16	1,646	1,664	1,620	1,638	16,900	1,638
2019-08-15	1,711	1,711	1,636	1,641	62,300	1,641
2019-08-14	1,888	1,888	1,788	1,831	20,000	1,831
2019-08-13	1,784	1,901	1,760	1,889	19,800	1,889
2019-08-09	1,842	1,850	1,811	1,824	10,200	1,824
2019-08-08	1,784	1,831	1,777	1,830	4,300	1,830
2019-08-07	1,795	1,824	1,762	1,824	5,400	1,824
2019-08-06	1,685	1,835	1,685	1,795	26,000	1,795
2019-08-05	1,872	1,872	1,775	1,787	13,700	1,787
2019-08-02	1,837	1,875	1,837	1,851	11,200	1,851
2019-08-01	1,905	1,910	1,860	1,888	14,900	1,888
2019-07-31	1,870	1,910	1,853	1,905	9,900	1,905
2019-07-30	1,825	1,916	1,820	1,892	26,700	1,892
2019-07-29	1,931	1,932	1,795	1,824	79,100	1,824
2019-07-26	2,049	2,064	1,970	1,971	36,900	1,971
2019-07-25	2,100	2,118	2,022	2,099	46,800	2,099
2019-07-24	2,153	2,177	2,118	2,125	23,400	2,125
2019-07-23	2,100	2,328	2,077	2,144	121,100	2,144
2019-07-22	2,099	2,106	2,081	2,098	3,400	2,098
2019-07-19	2,077	2,095	2,071	2,085	1,300	2,085
2019-07-18	2,090	2,090	2,055	2,077	5,600	2,077
2019-07-17	2,100	2,109	2,061	2,102	3,800	2,102
2019-07-16	2,100	2,100	2,066	2,092	5,500	2,092
2019-07-12	2,130	2,161	2,112	2,130	18,800	2,130
2019-07-11	2,172	2,172	2,113	2,170	12,100	2,170
2019-07-10	2,106	2,175	2,091	2,165	21,800	2,165
2019-07-09	2,033	2,154	2,033	2,142	19,600	2,142
2019-07-08	2,116	2,116	2,048	2,083	13,900	2,083
2019-07-05	2,075	2,140	2,049	2,135	10,600	2,135
2019-07-04	2,063	2,090	2,056	2,090	5,100	2,090
2019-07-03	2,044	2,049	2,020	2,049	5,000	2,049
2019-07-02	2,041	2,066	2,041	2,062	3,500	2,062
2019-07-01	2,049	2,099	2,034	2,048	7,500	2,048
2019-06-28	2,020	2,049	2,020	2,047	4,200	2,047
2019-06-27	2,032	2,032	1,994	2,020	2,900	2,020
2019-06-26	1,995	2,016	1,985	1,992	2,100	1,992
2019-06-25	2,061	2,061	1,976	2,028	22,900	2,028
2019-06-24	2,040	2,040	2,000	2,011	4,900	2,011
2019-06-21	2,079	2,079	2,021	2,030	28,400	2,030
2019-06-20	2,035	2,087	2,004	2,079	26,600	2,079
2019-06-19	2,012	2,012	1,979	1,995	2,300	1,995
2019-06-18	2,014	2,014	1,961	1,972	6,800	1,972
2019-06-17	1,996	2,030	1,968	2,014	8,200	2,014
2019-06-14	2,025	2,025	1,983	2,006	15,700	2,006
2019-06-13	2,007	2,007	1,975	2,000	6,200	2,000
2019-06-12	2,052	2,069	2,009	2,009	4,400	2,009
2019-06-11	2,076	2,076	2,040	2,059	4,700	2,059
2019-06-10	2,050	2,056	2,005	2,034	5,100	2,034
2019-06-07	2,034	2,061	1,995	2,049	4,100	2,049
2019-06-06	2,000	2,020	1,978	1,981	8,800	1,981
2019-06-05	1,998	2,033	1,995	2,003	9,600	2,003
2019-06-04	1,961	2,031	1,919	2,022	21,900	2,022
2019-06-03	2,000	2,001	1,951	1,961	36,900	1,961
2019-05-31	2,071	2,092	2,030	2,030	22,700	2,030
2019-05-30	2,115	2,123	2,056	2,097	9,200	2,097
2019-05-29	2,083	2,145	2,047	2,135	11,400	2,135
2019-05-28	2,180	2,180	2,124	2,125	7,800	2,125
2019-05-27	2,123	2,165	2,070	2,130	10,300	2,130
2019-05-24	2,141	2,141	2,069	2,083	28,800	2,083
2019-05-23	2,196	2,201	2,167	2,170	6,200	2,170
2019-05-22	2,214	2,230	2,151	2,196	10,600	2,196
2019-05-21	2,204	2,204	2,119	2,168	16,400	2,168
2019-05-20	2,245	2,278	2,186	2,193	22,800	2,193
2019-05-17	2,156	2,251	2,150	2,217	29,300	2,217
2019-05-16	2,300	2,341	2,165	2,166	27,200	2,166
2019-05-15	2,300	2,320	2,170	2,297	22,300	2,297
2019-05-14	2,337	2,371	2,167	2,285	41,300	2,285
2019-05-13	2,423	2,424	2,344	2,396	11,200	2,396
2019-05-10	2,413	2,471	2,370	2,426	11,200	2,426
2019-05-09	2,491	2,527	2,390	2,420	25,100	2,420
2019-05-08	2,500	2,542	2,450	2,487	13,700	2,487
2019-05-07	2,496	2,621	2,496	2,531	17,800	2,531
2019-04-26	2,437	2,481	2,400	2,478	10,900	2,478
2019-04-25	2,419	2,510	2,419	2,437	14,600	2,437
2019-04-24	2,399	2,451	2,374	2,432	20,800	2,432
2019-04-23	2,440	2,470	2,355	2,399	19,500	2,399
2019-04-22	2,460	2,468	2,380	2,403	18,600	2,403
2019-04-19	2,450	2,508	2,410	2,440	17,200	2,440
2019-04-18	2,619	2,619	2,436	2,438	31,000	2,438
2019-04-17	2,530	2,613	2,506	2,596	34,200	2,596
2019-04-16	2,364	2,714	2,364	2,559	75,800	2,559
2019-04-15	2,404	2,405	2,351	2,377	8,900	2,377
2019-04-12	2,457	2,457	2,375	2,383	18,900	2,383
2019-04-11	2,487	2,501	2,410	2,441	22,600	2,441
2019-04-10	2,504	2,534	2,450	2,517	9,900	2,517
2019-04-09	2,472	2,690	2,383	2,551	53,500	2,551
2019-04-08	2,440	2,509	2,440	2,482	19,600	2,482
2019-04-05	2,500	2,500	2,400	2,402	9,100	2,402
2019-04-04	2,511	2,555	2,451	2,457	8,200	2,457
2019-04-03	2,430	2,509	2,404	2,480	8,800	2,480
2019-04-02	2,520	2,520	2,380	2,398	13,500	2,398
2019-04-01	2,562	2,562	2,470	2,470	15,500	2,470
2019-03-29	2,558	2,605	2,483	2,512	18,900	2,512
2019-03-28	2,719	2,725	2,515	2,564	47,100	2,564
2019-03-27	2,345	2,469	2,345	2,469	18,500	2,469
2019-03-26	2,318	2,405	2,315	2,345	11,000	2,345
2019-03-25	2,318	2,343	2,259	2,318	32,300	2,318
2019-03-22	2,421	2,424	2,372	2,418	5,600	2,418
2019-03-20	2,356	2,403	2,356	2,371	6,500	2,371
2019-03-19	2,507	2,520	2,363	2,374	36,200	2,374
2019-03-18	2,429	2,531	2,426	2,481	14,200	2,481
2019-03-15	2,419	2,475	2,392	2,401	9,300	2,401
2019-03-14	2,470	2,482	2,382	2,409	10,500	2,409
2019-03-13	2,470	2,470	2,402	2,448	9,400	2,448
2019-03-12	2,428	2,515	2,428	2,468	11,000	2,468
2019-03-11	2,430	2,436	2,308	2,401	18,600	2,401
2019-03-08	2,500	2,500	2,361	2,398	35,500	2,398
2019-03-07	2,672	2,672	2,521	2,522	31,200	2,522
2019-03-06	2,625	2,675	2,552	2,670	40,800	2,670
2019-03-05	2,455	2,624	2,450	2,624	58,400	2,624
2019-03-04	2,414	2,480	2,370	2,459	17,100	2,459
2019-03-01	2,340	2,387	2,328	2,373	13,000	2,373
2019-02-28	2,376	2,376	2,286	2,320	20,000	2,320
2019-02-27	2,321	2,395	2,288	2,376	13,300	2,376
2019-02-26	2,342	2,356	2,274	2,321	37,700	2,321
2019-02-25	2,328	2,410	2,275	2,392	31,400	2,392
2019-02-22	2,311	2,371	2,249	2,290	29,800	2,290
2019-02-21	2,226	2,286	2,190	2,255	19,200	2,255
2019-02-20	2,300	2,322	2,189	2,207	36,800	2,207
2019-02-19	2,281	2,463	2,246	2,308	134,800	2,308
2019-02-18	2,092	2,170	2,092	2,147	17,200	2,147
2019-02-15	2,180	2,180	2,062	2,072	44,700	2,072
2019-02-14	2,398	2,410	2,169	2,186	77,300	2,186
2019-02-13	2,359	2,414	2,310	2,348	32,700	2,348
2019-02-12	2,311	2,365	2,300	2,347	17,700	2,347
2019-02-08	2,399	2,409	2,250	2,282	50,700	2,282
2019-02-07	2,441	2,441	2,355	2,409	24,300	2,409
2019-02-06	2,371	2,498	2,371	2,438	32,400	2,438
2019-02-05	2,430	2,480	2,341	2,385	30,200	2,385
2019-02-04	2,306	2,490	2,306	2,430	49,000	2,430
2019-02-01	2,220	2,339	2,212	2,291	28,500	2,291
2019-01-31	2,202	2,282	2,161	2,262	29,100	2,262
2019-01-30	2,300	2,300	2,153	2,171	66,300	2,171
2019-01-29	2,339	2,370	2,247	2,347	47,100	2,347
2019-01-28	2,454	2,680	2,360	2,365	127,600	2,365
2019-01-25	2,409	2,430	2,308	2,394	67,300	2,394
2019-01-24	2,105	2,465	2,035	2,397	167,300	2,397
2019-01-23	2,051	2,072	2,018	2,022	19,600	2,022
2019-01-22	2,040	2,130	2,026	2,101	26,800	2,101
2019-01-21	2,290	2,290	2,050	2,050	48,500	2,050
2019-01-18	2,132	2,300	2,105	2,240	41,300	2,240
2019-01-17	2,071	2,169	2,015	2,135	27,800	2,135
2019-01-16	2,068	2,080	1,970	2,071	19,300	2,071
2019-01-15	2,017	2,133	2,002	2,073	14,800	2,073
2019-01-11	1,977	2,100	1,968	2,063	20,500	2,063
2019-01-10	2,002	2,032	1,956	1,990	25,900	1,990
2019-01-09	2,122	2,147	2,050	2,050	33,100	2,050
2019-01-08	2,100	2,184	2,095	2,121	34,700	2,121
2019-01-07	2,109	2,195	2,088	2,124	34,100	2,124
2019-01-04	1,972	2,071	1,901	2,059	29,000	2,059

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 [2019年度]

3960 (株)バリューデザインの時系列データ [2019年度]