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 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,434 | 2,495 | 2,293 | 2,330 | 58,300 | 2,330 |
| 2018-12-27 | 2,707 | 2,733 | 2,501 | 2,501 | 79,700 | 2,501 |
| 2018-12-26 | 2,611 | 2,656 | 2,290 | 2,499 | 122,000 | 2,499 |
| 2018-12-25 | 2,544 | 2,628 | 2,411 | 2,435 | 156,800 | 2,435 |
| 2018-12-21 | 3,035 | 3,090 | 2,700 | 2,825 | 219,100 | 2,825 |
| 2018-12-20 | 3,210 | 3,360 | 2,932 | 2,985 | 164,900 | 2,985 |
| 2018-12-19 | 3,050 | 3,300 | 2,954 | 3,210 | 205,000 | 3,210 |
| 2018-12-18 | 3,170 | 3,180 | 2,950 | 3,005 | 93,700 | 3,005 |
| 2018-12-17 | 3,245 | 3,450 | 3,150 | 3,225 | 89,100 | 3,225 |
| 2018-12-14 | 3,260 | 3,360 | 3,140 | 3,175 | 60,600 | 3,175 |
| 2018-12-13 | 3,540 | 3,670 | 3,255 | 3,300 | 133,500 | 3,300 |
| 2018-12-12 | 3,645 | 3,655 | 3,210 | 3,410 | 155,100 | 3,410 |
| 2018-12-11 | 4,100 | 4,240 | 3,505 | 3,505 | 204,900 | 3,505 |
| 2018-12-10 | 3,910 | 4,065 | 3,880 | 4,005 | 92,500 | 4,005 |
| 2018-12-07 | 3,915 | 4,120 | 3,865 | 3,965 | 177,700 | 3,965 |
| 2018-12-06 | 3,855 | 4,110 | 3,740 | 3,790 | 145,000 | 3,790 |
| 2018-12-05 | 3,800 | 3,900 | 3,715 | 3,810 | 170,600 | 3,810 |
| 2018-12-04 | 4,025 | 4,140 | 3,860 | 3,940 | 120,700 | 3,940 |
| 2018-12-03 | 3,880 | 4,055 | 3,845 | 3,965 | 122,300 | 3,965 |
| 2018-11-30 | 4,340 | 4,440 | 3,765 | 3,770 | 274,300 | 3,770 |
| 2018-11-29 | 4,420 | 4,475 | 4,105 | 4,200 | 246,800 | 4,200 |
| 2018-11-28 | 4,110 | 4,390 | 4,000 | 4,390 | 516,600 | 4,390 |
| 2018-11-27 | 3,600 | 4,175 | 3,580 | 3,900 | 1,098,600 | 3,900 |
| 2018-11-26 | 2,990 | 3,480 | 2,990 | 3,480 | 266,300 | 3,480 |
| 2018-11-22 | 2,913 | 3,050 | 2,913 | 2,977 | 68,200 | 2,977 |
| 2018-11-21 | 2,996 | 3,050 | 2,871 | 2,907 | 169,200 | 2,907 |
| 2018-11-20 | 3,285 | 3,310 | 3,125 | 3,155 | 62,000 | 3,155 |
| 2018-11-19 | 3,530 | 3,530 | 3,320 | 3,405 | 48,500 | 3,405 |
| 2018-11-16 | 3,455 | 3,630 | 3,420 | 3,460 | 99,500 | 3,460 |
| 2018-11-15 | 3,675 | 3,780 | 3,325 | 3,390 | 177,100 | 3,390 |
| 2018-11-14 | 4,050 | 4,265 | 3,660 | 3,695 | 202,400 | 3,695 |
| 2018-11-13 | 3,800 | 4,220 | 3,760 | 4,085 | 174,400 | 4,085 |
| 2018-11-12 | 3,880 | 4,155 | 3,845 | 3,945 | 109,300 | 3,945 |
| 2018-11-09 | 3,880 | 4,015 | 3,845 | 3,845 | 129,600 | 3,845 |
| 2018-11-08 | 3,775 | 4,130 | 3,630 | 4,005 | 325,000 | 4,005 |
| 2018-11-07 | 3,580 | 3,775 | 3,435 | 3,570 | 171,100 | 3,570 |
| 2018-11-06 | 3,830 | 3,970 | 3,435 | 3,550 | 295,700 | 3,550 |
| 2018-11-05 | 4,030 | 4,350 | 3,710 | 3,775 | 279,200 | 3,775 |
| 2018-11-02 | 4,410 | 4,505 | 4,060 | 4,185 | 727,700 | 4,185 |
| 2018-11-01 | 5,100 | 5,250 | 4,000 | 4,060 | 1,563,300 | 4,060 |
| 2018-10-31 | 4,020 | 5,000 | 4,000 | 5,000 | 1,954,600 | 5,000 |
| 2018-10-30 | 4,300 | 4,300 | 4,300 | 4,300 | 377,900 | 4,300 |
分割・併合履歴 ： なし
