4422 VALUENEX(株) 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	1,889	1,889	1,802	1,815	13,200	1,815
2019-12-27	1,954	1,954	1,844	1,880	17,000	1,880
2019-12-26	1,786	1,888	1,786	1,869	17,200	1,869
2019-12-25	1,762	1,795	1,753	1,785	12,700	1,785
2019-12-24	1,798	1,820	1,744	1,757	17,700	1,757
2019-12-23	1,717	1,828	1,693	1,800	33,200	1,800
2019-12-20	1,740	1,754	1,718	1,735	11,600	1,735
2019-12-19	1,786	1,796	1,730	1,747	17,800	1,747
2019-12-18	1,820	1,837	1,780	1,800	9,700	1,800
2019-12-17	1,819	1,848	1,769	1,818	13,400	1,818
2019-12-16	1,782	1,865	1,710	1,835	36,600	1,835
2019-12-13	1,982	2,050	1,793	1,800	70,100	1,800
2019-12-12	2,031	2,090	2,000	2,032	12,900	2,032
2019-12-11	2,019	2,036	2,010	2,010	7,900	2,010
2019-12-10	2,005	2,042	1,985	2,019	17,200	2,019
2019-12-09	2,129	2,133	1,983	2,010	33,900	2,010
2019-12-06	2,217	2,217	2,056	2,114	15,500	2,114
2019-12-05	2,269	2,269	2,158	2,167	6,700	2,167
2019-12-04	2,238	2,244	2,206	2,231	5,400	2,231
2019-12-03	2,220	2,295	2,200	2,266	12,700	2,266
2019-12-02	2,177	2,328	2,177	2,243	17,100	2,243
2019-11-29	2,149	2,196	2,146	2,178	13,200	2,178
2019-11-28	2,328	2,328	2,160	2,192	20,200	2,192
2019-11-27	2,304	2,348	2,283	2,283	19,000	2,283
2019-11-26	2,319	2,319	2,250	2,304	11,600	2,304
2019-11-25	2,399	2,399	2,304	2,304	14,800	2,304
2019-11-22	2,310	2,450	2,273	2,410	84,900	2,410
2019-11-21	2,107	2,322	2,094	2,272	31,700	2,272
2019-11-20	2,194	2,195	2,100	2,122	10,300	2,122
2019-11-19	2,200	2,202	2,178	2,178	6,300	2,178
2019-11-18	2,228	2,228	2,170	2,184	6,200	2,184
2019-11-15	2,111	2,190	2,075	2,178	21,200	2,178
2019-11-14	2,082	2,204	2,079	2,109	18,200	2,109
2019-11-13	2,160	2,175	2,083	2,115	13,700	2,115
2019-11-12	2,241	2,241	2,122	2,152	11,900	2,152
2019-11-11	2,190	2,241	2,185	2,201	20,200	2,201
2019-11-08	2,241	2,306	2,091	2,155	37,300	2,155
2019-11-07	2,292	2,292	2,179	2,275	42,800	2,275
2019-11-06	2,363	2,483	2,301	2,328	143,800	2,328
2019-11-05	2,150	2,484	2,080	2,411	184,500	2,411
2019-11-01	1,986	2,358	1,980	2,200	172,600	2,200
2019-10-31	1,845	1,958	1,803	1,958	38,700	1,958
2019-10-30	1,855	1,855	1,761	1,781	8,900	1,781
2019-10-29	1,781	1,830	1,765	1,815	12,900	1,815
2019-10-28	1,781	1,798	1,757	1,780	7,800	1,780
2019-10-25	1,741	1,758	1,718	1,758	5,100	1,758
2019-10-24	1,720	1,757	1,718	1,757	7,800	1,757
2019-10-23	1,745	1,752	1,710	1,712	14,600	1,712
2019-10-21	1,775	1,803	1,751	1,778	12,200	1,778
2019-10-18	1,721	1,816	1,721	1,765	16,700	1,765
2019-10-17	1,858	1,866	1,718	1,718	39,100	1,718
2019-10-16	1,700	1,818	1,663	1,818	34,100	1,818
2019-10-15	1,612	1,640	1,612	1,626	4,300	1,626
2019-10-11	1,695	1,715	1,612	1,612	7,800	1,612
2019-10-10	1,640	1,724	1,630	1,655	14,000	1,655
2019-10-09	1,600	1,649	1,599	1,648	5,200	1,648
2019-10-08	1,634	1,634	1,612	1,612	3,900	1,612
2019-10-07	1,599	1,636	1,566	1,627	12,300	1,627
2019-10-04	1,550	1,600	1,550	1,576	7,900	1,576
2019-10-03	1,567	1,567	1,525	1,533	14,100	1,533
2019-10-02	1,580	1,614	1,562	1,568	11,700	1,568
2019-10-01	1,573	1,620	1,555	1,619	9,600	1,619
2019-09-30	1,655	1,682	1,574	1,580	16,800	1,580
2019-09-27	1,681	1,711	1,630	1,655	20,200	1,655
2019-09-26	1,656	1,750	1,644	1,716	23,800	1,716
2019-09-25	1,584	1,672	1,584	1,616	30,300	1,616
2019-09-24	1,593	1,619	1,573	1,577	17,900	1,577
2019-09-20	1,597	1,605	1,572	1,583	23,900	1,583
2019-09-19	1,624	1,661	1,571	1,597	21,500	1,597
2019-09-18	1,683	1,684	1,630	1,635	10,700	1,635
2019-09-17	1,742	1,747	1,659	1,674	22,500	1,674
2019-09-13	1,835	1,850	1,759	1,764	23,000	1,764
2019-09-12	1,778	1,827	1,777	1,827	17,500	1,827
2019-09-11	1,740	1,796	1,725	1,776	9,000	1,776
2019-09-10	1,787	1,805	1,748	1,751	7,200	1,751
2019-09-09	1,798	1,850	1,770	1,771	6,300	1,771
2019-09-06	1,810	1,850	1,782	1,797	14,600	1,797
2019-09-05	1,753	1,828	1,744	1,757	15,400	1,757
2019-09-04	1,800	1,800	1,725	1,743	16,700	1,743
2019-09-03	1,833	1,875	1,787	1,824	35,100	1,824
2019-09-02	1,950	1,950	1,824	1,834	36,500	1,834
2019-08-30	2,001	2,020	1,930	1,952	12,500	1,952
2019-08-29	2,143	2,143	1,987	1,990	15,200	1,990
2019-08-28	2,180	2,200	2,123	2,143	4,400	2,143
2019-08-27	2,222	2,224	2,173	2,180	4,100	2,180
2019-08-26	2,202	2,249	2,202	2,224	7,200	2,224
2019-08-23	2,412	2,412	2,296	2,321	5,400	2,321
2019-08-22	2,378	2,427	2,370	2,412	5,200	2,412
2019-08-21	2,309	2,383	2,309	2,376	4,900	2,376
2019-08-20	2,204	2,339	2,201	2,321	5,700	2,321
2019-08-19	2,199	2,218	2,190	2,214	2,000	2,214
2019-08-16	2,180	2,250	2,180	2,199	3,600	2,199
2019-08-15	2,151	2,275	2,151	2,224	8,500	2,224
2019-08-14	2,263	2,291	2,261	2,272	2,100	2,272
2019-08-13	2,312	2,312	2,248	2,263	5,700	2,263
2019-08-09	2,385	2,385	2,310	2,312	3,300	2,312
2019-08-08	2,342	2,397	2,307	2,368	2,500	2,368
2019-08-07	2,306	2,342	2,250	2,333	6,700	2,333
2019-08-06	2,280	2,340	2,241	2,315	9,900	2,315
2019-08-05	2,426	2,426	2,350	2,365	5,100	2,365
2019-08-02	2,455	2,536	2,403	2,426	7,800	2,426
2019-08-01	2,493	2,600	2,493	2,515	6,500	2,515
2019-07-31	2,330	2,620	2,179	2,543	56,800	2,543
2019-07-30	2,450	2,485	2,413	2,474	5,000	2,474
2019-07-29	2,450	2,510	2,425	2,454	8,300	2,454
2019-07-26	2,406	2,497	2,406	2,446	11,300	2,446
2019-07-25	2,462	2,491	2,401	2,456	9,000	2,456
2019-07-24	2,457	2,488	2,454	2,479	9,300	2,479
2019-07-23	2,420	2,485	2,399	2,456	10,700	2,456
2019-07-22	2,310	2,419	2,305	2,398	6,500	2,398
2019-07-19	2,351	2,362	2,305	2,310	17,000	2,310
2019-07-18	2,480	2,480	2,303	2,366	21,200	2,366
2019-07-17	2,500	2,550	2,470	2,483	10,700	2,483
2019-07-16	2,555	2,555	2,504	2,532	10,800	2,532
2019-07-12	2,578	2,589	2,555	2,563	10,700	2,563
2019-07-11	2,542	2,680	2,539	2,592	24,400	2,592
2019-07-10	2,495	2,548	2,471	2,543	13,700	2,543
2019-07-09	2,507	2,513	2,473	2,495	8,600	2,495
2019-07-08	2,537	2,555	2,489	2,508	21,500	2,508
2019-07-05	2,538	2,557	2,514	2,530	10,600	2,530
2019-07-04	2,528	2,583	2,521	2,537	18,600	2,537
2019-07-03	2,496	2,569	2,480	2,542	21,500	2,542
2019-07-02	2,529	2,543	2,460	2,521	43,700	2,521
2019-07-01	2,531	2,589	2,531	2,544	25,400	2,544
2019-06-28	2,569	2,628	2,490	2,543	35,100	2,543
2019-06-27	2,550	2,597	2,472	2,575	44,500	2,575
2019-06-26	2,350	2,654	2,350	2,576	136,200	2,576
2019-06-25	2,296	2,356	2,266	2,330	39,300	2,330
2019-06-24	2,340	2,340	2,230	2,246	41,300	2,246
2019-06-21	2,219	2,288	2,200	2,214	44,500	2,214
2019-06-20	2,218	2,228	2,141	2,195	34,900	2,195
2019-06-19	2,352	2,352	2,209	2,230	24,300	2,230
2019-06-18	2,436	2,457	2,223	2,302	35,400	2,302
2019-06-17	2,483	2,575	2,415	2,426	21,300	2,426
2019-06-14	2,485	2,525	2,450	2,468	24,300	2,468
2019-06-13	2,426	2,562	2,412	2,535	165,900	2,535
2019-06-12	2,980	2,980	2,855	2,876	64,200	2,876
2019-06-11	2,900	3,020	2,879	3,005	23,100	3,005
2019-06-10	2,999	3,095	2,933	2,947	31,900	2,947
2019-06-07	2,952	2,993	2,870	2,975	21,800	2,975
2019-06-06	3,000	3,050	2,925	2,937	22,200	2,937
2019-06-05	3,020	3,030	2,944	3,000	16,500	3,000
2019-06-04	2,898	2,934	2,850	2,900	20,200	2,900
2019-06-03	2,986	3,045	2,829	2,898	47,700	2,898
2019-05-31	3,320	3,320	3,105	3,120	38,900	3,120
2019-05-30	3,415	3,430	3,215	3,345	43,400	3,345
2019-05-29	3,240	3,450	3,225	3,435	81,000	3,435
2019-05-28	3,025	3,370	3,010	3,260	90,600	3,260
2019-05-27	3,120	3,150	2,964	3,060	33,500	3,060
2019-05-24	2,800	3,090	2,799	3,080	44,300	3,080
2019-05-23	2,780	2,839	2,765	2,800	10,900	2,800
2019-05-22	2,816	2,894	2,765	2,786	15,000	2,786
2019-05-21	2,940	2,985	2,788	2,803	19,900	2,803
2019-05-20	2,947	3,005	2,920	2,940	9,900	2,940
2019-05-17	2,968	3,030	2,893	2,925	15,400	2,925
2019-05-16	2,978	2,978	2,928	2,938	7,900	2,938
2019-05-15	3,100	3,100	2,920	2,978	29,300	2,978
2019-05-14	2,973	3,100	2,950	3,100	47,000	3,100
2019-05-13	2,840	3,100	2,812	3,025	55,200	3,025
2019-05-10	2,774	2,788	2,740	2,759	10,700	2,759
2019-05-09	2,784	2,850	2,765	2,800	15,400	2,800
2019-05-08	2,801	2,836	2,771	2,781	10,700	2,781
2019-05-07	2,791	2,860	2,760	2,852	10,700	2,852
2019-04-26	2,856	2,865	2,783	2,791	21,200	2,791
2019-04-25	2,872	2,935	2,835	2,886	15,500	2,886
2019-04-24	2,980	3,025	2,851	2,873	24,100	2,873
2019-04-23	2,868	3,170	2,860	2,936	63,400	2,936
2019-04-22	2,898	2,973	2,820	2,835	16,500	2,835
2019-04-19	2,890	2,939	2,810	2,884	34,900	2,884
2019-04-18	3,140	3,140	2,838	2,853	49,300	2,853
2019-04-17	3,150	3,295	3,030	3,105	72,500	3,105
2019-04-16	2,899	3,145	2,899	3,095	77,300	3,095
2019-04-15	2,937	2,974	2,736	2,896	59,400	2,896
2019-04-12	2,930	3,060	2,710	2,925	114,500	2,925
2019-04-11	2,770	2,980	2,721	2,912	95,200	2,912
2019-04-10	2,690	2,830	2,690	2,791	92,100	2,791
2019-04-09	2,605	2,714	2,605	2,694	76,300	2,694
2019-04-08	2,461	2,588	2,459	2,570	47,100	2,570
2019-04-05	2,360	2,518	2,309	2,475	70,700	2,475
2019-04-04	2,345	2,450	2,224	2,291	100,100	2,291
2019-04-03	2,144	2,315	2,021	2,284	72,700	2,284
2019-04-02	2,236	2,261	2,120	2,127	56,600	2,127
2019-04-01	2,262	2,288	2,211	2,236	30,600	2,236
2019-03-29	2,267	2,304	2,204	2,242	55,600	2,242
2019-03-28	2,371	2,425	2,255	2,295	39,700	2,295
2019-03-27	2,351	2,380	2,330	2,364	18,800	2,364
2019-03-26	2,379	2,400	2,301	2,321	39,100	2,321
2019-03-25	2,351	2,379	2,316	2,379	25,600	2,379
2019-03-22	2,406	2,424	2,354	2,421	32,300	2,421
2019-03-20	2,408	2,425	2,360	2,366	28,700	2,366
2019-03-19	2,529	2,561	2,396	2,406	53,500	2,406
2019-03-18	2,717	2,717	2,554	2,562	41,900	2,562
2019-03-15	2,720	2,843	2,678	2,680	102,500	2,680
2019-03-14	2,995	3,045	2,941	2,995	22,200	2,995
2019-03-13	2,999	3,000	2,941	2,945	14,200	2,945
2019-03-12	2,964	3,040	2,931	2,958	24,500	2,958
2019-03-11	2,797	2,949	2,735	2,909	17,100	2,909
2019-03-08	2,832	2,889	2,794	2,797	28,700	2,797
2019-03-07	2,930	2,950	2,856	2,897	19,000	2,897
2019-03-06	3,065	3,065	2,940	2,951	28,100	2,951
2019-03-05	3,040	3,080	3,015	3,025	21,900	3,025
2019-03-04	3,160	3,180	3,010	3,060	38,800	3,060
2019-03-01	3,185	3,220	3,120	3,170	24,500	3,170
2019-02-28	3,145	3,195	3,065	3,115	35,500	3,115
2019-02-27	3,105	3,285	3,105	3,235	76,400	3,235
2019-02-26	2,941	3,160	2,921	3,090	63,800	3,090
2019-02-25	3,055	3,095	2,920	2,954	33,500	2,954
2019-02-22	3,090	3,140	2,975	3,015	43,400	3,015
2019-02-21	2,940	3,020	2,856	3,010	27,800	3,010
2019-02-20	2,902	3,005	2,851	2,887	35,600	2,887
2019-02-19	2,740	2,869	2,661	2,862	31,900	2,862
2019-02-18	2,651	2,710	2,556	2,690	21,700	2,690
2019-02-15	2,686	2,686	2,601	2,628	21,300	2,628
2019-02-14	2,784	2,784	2,710	2,735	11,600	2,735
2019-02-13	2,817	2,817	2,719	2,734	17,300	2,734
2019-02-12	2,704	2,890	2,627	2,717	48,800	2,717
2019-02-08	2,960	2,960	2,727	2,750	41,000	2,750
2019-02-07	2,990	3,000	2,936	2,972	23,800	2,972
2019-02-06	3,075	3,080	2,946	2,965	24,100	2,965
2019-02-05	3,150	3,150	3,025	3,030	20,500	3,030
2019-02-04	3,060	3,175	3,060	3,080	15,400	3,080
2019-02-01	3,125	3,135	3,005	3,020	25,300	3,020
2019-01-31	3,060	3,200	3,060	3,120	38,000	3,120
2019-01-30	3,300	3,345	3,010	3,020	56,700	3,020
2019-01-29	3,185	3,365	3,160	3,365	59,500	3,365
2019-01-28	3,375	3,530	3,255	3,255	91,000	3,255
2019-01-25	3,210	3,465	3,205	3,320	163,000	3,320
2019-01-24	3,250	3,340	3,155	3,195	171,700	3,195
2019-01-23	2,815	3,180	2,811	3,145	115,100	3,145
2019-01-22	2,850	2,944	2,760	2,836	57,100	2,836
2019-01-21	2,973	3,200	2,880	2,880	148,200	2,880
2019-01-18	2,930	3,150	2,825	2,973	103,200	2,973
2019-01-17	2,700	3,055	2,655	2,930	90,300	2,930
2019-01-16	2,738	2,748	2,658	2,660	27,500	2,660
2019-01-15	2,701	2,780	2,646	2,719	35,000	2,719
2019-01-11	2,805	2,810	2,655	2,692	59,000	2,692
2019-01-10	2,950	2,960	2,666	2,690	149,900	2,690
2019-01-09	2,841	3,100	2,800	2,970	289,600	2,970
2019-01-08	2,487	2,861	2,466	2,861	179,900	2,861
2019-01-07	2,281	2,430	2,275	2,361	79,200	2,361
2019-01-04	2,200	2,270	2,159	2,231	43,800	2,231

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