4422 VALUENEX(株) 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
2018-12-282,4342,4952,2932,33058,3002,330
2018-12-272,7072,7332,5012,50179,7002,501
2018-12-262,6112,6562,2902,499122,0002,499
2018-12-252,5442,6282,4112,435156,8002,435
2018-12-213,0353,0902,7002,825219,1002,825
2018-12-203,2103,3602,9322,985164,9002,985
2018-12-193,0503,3002,9543,210205,0003,210
2018-12-183,1703,1802,9503,00593,7003,005
2018-12-173,2453,4503,1503,22589,1003,225
2018-12-143,2603,3603,1403,17560,6003,175
2018-12-133,5403,6703,2553,300133,5003,300
2018-12-123,6453,6553,2103,410155,1003,410
2018-12-114,1004,2403,5053,505204,9003,505
2018-12-103,9104,0653,8804,00592,5004,005
2018-12-073,9154,1203,8653,965177,7003,965
2018-12-063,8554,1103,7403,790145,0003,790
2018-12-053,8003,9003,7153,810170,6003,810
2018-12-044,0254,1403,8603,940120,7003,940
2018-12-033,8804,0553,8453,965122,3003,965
2018-11-304,3404,4403,7653,770274,3003,770
2018-11-294,4204,4754,1054,200246,8004,200
2018-11-284,1104,3904,0004,390516,6004,390
2018-11-273,6004,1753,5803,9001,098,6003,900
2018-11-262,9903,4802,9903,480266,3003,480
2018-11-222,9133,0502,9132,97768,2002,977
2018-11-212,9963,0502,8712,907169,2002,907
2018-11-203,2853,3103,1253,15562,0003,155
2018-11-193,5303,5303,3203,40548,5003,405
2018-11-163,4553,6303,4203,46099,5003,460
2018-11-153,6753,7803,3253,390177,1003,390
2018-11-144,0504,2653,6603,695202,4003,695
2018-11-133,8004,2203,7604,085174,4004,085
2018-11-123,8804,1553,8453,945109,3003,945
2018-11-093,8804,0153,8453,845129,6003,845
2018-11-083,7754,1303,6304,005325,0004,005
2018-11-073,5803,7753,4353,570171,1003,570
2018-11-063,8303,9703,4353,550295,7003,550
2018-11-054,0304,3503,7103,775279,2003,775
2018-11-024,4104,5054,0604,185727,7004,185
2018-11-015,1005,2504,0004,0601,563,3004,060
2018-10-314,0205,0004,0005,0001,954,6005,000
2018-10-304,3004,3004,3004,300377,9004,300

分割・併合履歴 : なし