4422 VALUENEX(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,400 | 1,447 | 1,360 | 1,411 | 41,100 | 1,411 |
| 2022-12-29 | 1,340 | 1,429 | 1,340 | 1,390 | 49,300 | 1,390 |
| 2022-12-28 | 1,425 | 1,454 | 1,337 | 1,341 | 53,800 | 1,341 |
| 2022-12-27 | 1,357 | 1,520 | 1,357 | 1,425 | 108,000 | 1,425 |
| 2022-12-26 | 1,385 | 1,407 | 1,315 | 1,357 | 62,600 | 1,357 |
| 2022-12-23 | 1,450 | 1,460 | 1,392 | 1,392 | 59,800 | 1,392 |
| 2022-12-22 | 1,505 | 1,546 | 1,445 | 1,450 | 59,000 | 1,450 |
| 2022-12-21 | 1,506 | 1,565 | 1,443 | 1,501 | 94,600 | 1,501 |
| 2022-12-20 | 1,730 | 1,764 | 1,485 | 1,519 | 224,700 | 1,519 |
| 2022-12-19 | 1,815 | 1,858 | 1,723 | 1,723 | 109,900 | 1,723 |
| 2022-12-16 | 1,660 | 1,964 | 1,660 | 1,855 | 263,600 | 1,855 |
| 2022-12-15 | 1,633 | 1,820 | 1,567 | 1,694 | 285,500 | 1,694 |
| 2022-12-14 | 1,806 | 1,910 | 1,775 | 1,873 | 129,400 | 1,873 |
| 2022-12-13 | 1,735 | 1,829 | 1,735 | 1,800 | 56,500 | 1,800 |
| 2022-12-12 | 1,709 | 1,800 | 1,656 | 1,748 | 107,000 | 1,748 |
| 2022-12-09 | 1,823 | 1,844 | 1,730 | 1,730 | 66,800 | 1,730 |
| 2022-12-08 | 1,764 | 1,848 | 1,725 | 1,800 | 88,700 | 1,800 |
| 2022-12-07 | 1,704 | 1,839 | 1,700 | 1,779 | 135,200 | 1,779 |
| 2022-12-06 | 1,802 | 1,827 | 1,703 | 1,703 | 161,100 | 1,703 |
| 2022-12-05 | 1,870 | 1,974 | 1,836 | 1,882 | 310,300 | 1,882 |
| 2022-12-02 | 1,892 | 1,991 | 1,691 | 1,851 | 568,300 | 1,851 |
| 2022-12-01 | 1,900 | 2,214 | 1,886 | 1,932 | 1,679,500 | 1,932 |
| 2022-11-30 | 1,730 | 2,168 | 1,681 | 1,935 | 2,267,900 | 1,935 |
| 2022-11-29 | 1,422 | 1,768 | 1,410 | 1,768 | 591,200 | 1,768 |
| 2022-11-28 | 1,549 | 1,650 | 1,461 | 1,468 | 272,200 | 1,468 |
| 2022-11-25 | 1,440 | 1,577 | 1,402 | 1,573 | 384,400 | 1,573 |
| 2022-11-24 | 1,403 | 1,445 | 1,375 | 1,404 | 201,900 | 1,404 |
| 2022-11-22 | 1,504 | 1,526 | 1,353 | 1,397 | 385,700 | 1,397 |
| 2022-11-21 | 1,913 | 2,040 | 1,482 | 1,503 | 1,590,800 | 1,503 |
| 2022-11-18 | 1,500 | 1,753 | 1,498 | 1,753 | 622,900 | 1,753 |
| 2022-11-17 | 1,379 | 1,478 | 1,325 | 1,453 | 233,500 | 1,453 |
| 2022-11-16 | 1,251 | 1,526 | 1,200 | 1,391 | 333,700 | 1,391 |
| 2022-11-15 | 1,154 | 1,275 | 1,130 | 1,270 | 136,500 | 1,270 |
| 2022-11-14 | 1,161 | 1,203 | 1,148 | 1,170 | 34,500 | 1,170 |
| 2022-11-11 | 1,175 | 1,175 | 1,101 | 1,161 | 41,700 | 1,161 |
| 2022-11-10 | 1,115 | 1,173 | 1,094 | 1,149 | 37,300 | 1,149 |
| 2022-11-09 | 1,129 | 1,280 | 1,078 | 1,130 | 164,700 | 1,130 |
| 2022-11-08 | 1,055 | 1,124 | 1,007 | 1,119 | 63,900 | 1,119 |
| 2022-11-07 | 1,027 | 1,071 | 1,012 | 1,048 | 24,000 | 1,048 |
| 2022-11-04 | 1,007 | 1,029 | 993 | 1,004 | 20,700 | 1,004 |
| 2022-11-02 | 1,040 | 1,043 | 1,009 | 1,010 | 20,700 | 1,010 |
| 2022-11-01 | 1,016 | 1,068 | 1,016 | 1,044 | 14,800 | 1,044 |
| 2022-10-31 | 1,040 | 1,040 | 1,006 | 1,014 | 16,500 | 1,014 |
| 2022-10-28 | 1,035 | 1,055 | 1,010 | 1,025 | 22,200 | 1,025 |
| 2022-10-27 | 1,112 | 1,127 | 1,045 | 1,045 | 39,200 | 1,045 |
| 2022-10-26 | 1,113 | 1,114 | 1,066 | 1,071 | 28,300 | 1,071 |
| 2022-10-25 | 1,070 | 1,112 | 1,059 | 1,108 | 48,200 | 1,108 |
| 2022-10-24 | 1,126 | 1,128 | 1,067 | 1,072 | 41,300 | 1,072 |
| 2022-10-21 | 1,141 | 1,145 | 1,098 | 1,111 | 72,200 | 1,111 |
| 2022-10-20 | 1,109 | 1,152 | 1,071 | 1,145 | 103,500 | 1,145 |
| 2022-10-19 | 1,023 | 1,169 | 1,023 | 1,112 | 286,200 | 1,112 |
| 2022-10-18 | 1,035 | 1,050 | 1,013 | 1,019 | 34,500 | 1,019 |
| 2022-10-17 | 991 | 1,025 | 991 | 1,018 | 51,400 | 1,018 |
| 2022-10-14 | 981 | 1,094 | 981 | 1,038 | 231,600 | 1,038 |
| 2022-10-13 | 1,008 | 1,009 | 963 | 963 | 27,100 | 963 |
| 2022-10-12 | 992 | 1,008 | 970 | 1,008 | 35,900 | 1,008 |
| 2022-10-11 | 983 | 1,003 | 963 | 1,003 | 55,800 | 1,003 |
| 2022-10-07 | 1,011 | 1,034 | 995 | 1,007 | 65,200 | 1,007 |
| 2022-10-06 | 1,032 | 1,050 | 1,009 | 1,022 | 68,600 | 1,022 |
| 2022-10-05 | 1,073 | 1,073 | 1,003 | 1,010 | 86,000 | 1,010 |
| 2022-10-04 | 1,062 | 1,066 | 1,037 | 1,066 | 60,300 | 1,066 |
| 2022-10-03 | 1,103 | 1,123 | 1,034 | 1,070 | 79,600 | 1,070 |
| 2022-09-30 | 1,218 | 1,263 | 1,072 | 1,082 | 131,900 | 1,082 |
| 2022-09-29 | 1,250 | 1,296 | 1,195 | 1,216 | 196,200 | 1,216 |
| 2022-09-28 | 1,401 | 1,411 | 1,162 | 1,188 | 254,300 | 1,188 |
| 2022-09-27 | 1,649 | 1,650 | 1,450 | 1,460 | 228,400 | 1,460 |
| 2022-09-26 | 1,523 | 1,764 | 1,435 | 1,650 | 694,700 | 1,650 |
| 2022-09-22 | 1,870 | 2,030 | 1,510 | 1,520 | 1,607,900 | 1,520 |
| 2022-09-21 | 1,390 | 1,630 | 1,342 | 1,630 | 525,300 | 1,630 |
| 2022-09-20 | 1,412 | 1,499 | 1,280 | 1,330 | 133,300 | 1,330 |
| 2022-09-16 | 1,615 | 1,849 | 1,511 | 1,550 | 454,200 | 1,550 |
| 2022-09-15 | 1,785 | 1,785 | 1,785 | 1,785 | 44,600 | 1,785 |
| 2022-09-14 | 1,273 | 1,515 | 1,189 | 1,485 | 299,300 | 1,485 |
| 2022-09-13 | 1,297 | 1,297 | 1,160 | 1,275 | 60,700 | 1,275 |
| 2022-09-12 | 1,205 | 1,267 | 1,160 | 1,267 | 177,300 | 1,267 |
| 2022-09-09 | 1,164 | 1,374 | 1,152 | 1,321 | 696,500 | 1,321 |
| 2022-09-08 | 984 | 1,074 | 950 | 1,074 | 30,900 | 1,074 |
| 2022-09-07 | 996 | 996 | 913 | 924 | 47,700 | 924 |
| 2022-09-06 | 888 | 1,026 | 888 | 1,026 | 21,600 | 1,026 |
| 2022-09-05 | 860 | 900 | 860 | 876 | 4,900 | 876 |
| 2022-09-02 | 872 | 872 | 852 | 852 | 1,200 | 852 |
| 2022-09-01 | 855 | 894 | 855 | 874 | 2,800 | 874 |
| 2022-08-31 | 863 | 863 | 850 | 850 | 800 | 850 |
| 2022-08-30 | 855 | 865 | 855 | 864 | 500 | 864 |
| 2022-08-29 | 841 | 865 | 837 | 865 | 1,000 | 865 |
| 2022-08-26 | 869 | 869 | 841 | 841 | 1,100 | 841 |
| 2022-08-25 | 868 | 868 | 860 | 860 | 1,500 | 860 |
| 2022-08-24 | 860 | 861 | 839 | 857 | 1,900 | 857 |
| 2022-08-23 | 841 | 845 | 840 | 845 | 700 | 845 |
| 2022-08-22 | 835 | 879 | 835 | 851 | 1,700 | 851 |
| 2022-08-19 | 834 | 849 | 830 | 830 | 1,500 | 830 |
| 2022-08-18 | 832 | 860 | 832 | 833 | 3,000 | 833 |
| 2022-08-17 | 811 | 866 | 811 | 831 | 4,300 | 831 |
| 2022-08-16 | 808 | 810 | 796 | 810 | 2,000 | 810 |
| 2022-08-15 | 824 | 830 | 801 | 805 | 2,100 | 805 |
| 2022-08-12 | 813 | 813 | 801 | 809 | 1,100 | 809 |
| 2022-08-10 | 824 | 824 | 805 | 805 | 800 | 805 |
| 2022-08-09 | 815 | 818 | 815 | 815 | 800 | 815 |
| 2022-08-08 | 824 | 824 | 821 | 821 | 500 | 821 |
| 2022-08-05 | 826 | 827 | 826 | 827 | 400 | 827 |
| 2022-08-04 | 822 | 827 | 817 | 827 | 800 | 827 |
| 2022-08-03 | 827 | 835 | 812 | 812 | 1,400 | 812 |
| 2022-08-02 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2022-08-01 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2022-07-29 | 849 | 849 | 838 | 838 | 800 | 838 |
| 2022-07-28 | 822 | 850 | 822 | 849 | 1,000 | 849 |
| 2022-07-27 | 833 | 853 | 830 | 852 | 1,200 | 852 |
| 2022-07-26 | 867 | 867 | 820 | 837 | 2,800 | 837 |
| 2022-07-25 | 807 | 808 | 800 | 808 | 1,200 | 808 |
| 2022-07-22 | 798 | 804 | 783 | 804 | 1,100 | 804 |
| 2022-07-21 | 775 | 792 | 763 | 792 | 2,100 | 792 |
| 2022-07-20 | 760 | 775 | 754 | 775 | 2,400 | 775 |
| 2022-07-19 | 758 | 759 | 756 | 759 | 600 | 759 |
| 2022-07-15 | 757 | 767 | 757 | 762 | 400 | 762 |
| 2022-07-14 | 769 | 769 | 755 | 760 | 1,100 | 760 |
| 2022-07-13 | 760 | 770 | 758 | 758 | 3,100 | 758 |
| 2022-07-12 | 755 | 767 | 755 | 760 | 5,200 | 760 |
| 2022-07-11 | 786 | 786 | 766 | 767 | 800 | 767 |
| 2022-07-08 | 766 | 779 | 746 | 762 | 9,700 | 762 |
| 2022-07-07 | 776 | 776 | 766 | 766 | 400 | 766 |
| 2022-07-06 | 772 | 779 | 766 | 766 | 700 | 766 |
| 2022-07-05 | 778 | 782 | 771 | 772 | 1,100 | 772 |
| 2022-07-04 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2022-07-01 | 765 | 777 | 765 | 768 | 1,200 | 768 |
| 2022-06-30 | 774 | 784 | 768 | 768 | 1,600 | 768 |
| 2022-06-29 | 763 | 776 | 760 | 768 | 1,500 | 768 |
| 2022-06-28 | 771 | 777 | 762 | 763 | 4,300 | 763 |
| 2022-06-27 | 790 | 799 | 772 | 772 | 1,600 | 772 |
| 2022-06-24 | 770 | 790 | 770 | 790 | 700 | 790 |
| 2022-06-23 | 781 | 788 | 762 | 769 | 1,600 | 769 |
| 2022-06-22 | 794 | 794 | 765 | 766 | 2,100 | 766 |
| 2022-06-21 | 778 | 818 | 761 | 800 | 4,500 | 800 |
| 2022-06-20 | 784 | 785 | 757 | 780 | 3,100 | 780 |
| 2022-06-17 | 801 | 801 | 780 | 784 | 7,000 | 784 |
| 2022-06-16 | 894 | 895 | 826 | 839 | 18,600 | 839 |
| 2022-06-15 | 1,022 | 1,084 | 876 | 880 | 103,800 | 880 |
| 2022-06-14 | 1,022 | 1,022 | 1,022 | 1,022 | 14,100 | 1,022 |
| 2022-06-13 | 815 | 910 | 815 | 872 | 8,100 | 872 |
| 2022-06-10 | 810 | 827 | 802 | 827 | 2,900 | 827 |
| 2022-06-09 | 809 | 820 | 809 | 820 | 300 | 820 |
| 2022-06-08 | 810 | 824 | 785 | 824 | 900 | 824 |
| 2022-06-07 | 780 | 800 | 774 | 800 | 1,800 | 800 |
| 2022-06-06 | 785 | 785 | 780 | 785 | 1,000 | 785 |
| 2022-06-03 | 842 | 860 | 815 | 815 | 1,600 | 815 |
| 2022-06-02 | 840 | 840 | 810 | 840 | 600 | 840 |
| 2022-06-01 | 830 | 830 | 828 | 830 | 300 | 830 |
| 2022-05-31 | 809 | 815 | 809 | 815 | 500 | 815 |
| 2022-05-30 | 779 | 822 | 778 | 821 | 2,800 | 821 |
| 2022-05-27 | 772 | 772 | 772 | 772 | 300 | 772 |
| 2022-05-26 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-05-25 | 774 | 776 | 766 | 768 | 600 | 768 |
| 2022-05-24 | 780 | 789 | 780 | 789 | 500 | 789 |
| 2022-05-23 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2022-05-20 | 765 | 775 | 760 | 775 | 1,800 | 775 |
| 2022-05-19 | - | - | - | 795 | - | 795 |
| 2022-05-18 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-05-17 | 743 | 785 | 743 | 785 | 2,400 | 785 |
| 2022-05-16 | 746 | 773 | 746 | 773 | 400 | 773 |
| 2022-05-13 | 764 | 765 | 747 | 757 | 1,500 | 757 |
| 2022-05-12 | 742 | 766 | 742 | 766 | 500 | 766 |
| 2022-05-11 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-05-10 | 742 | 772 | 727 | 772 | 5,000 | 772 |
| 2022-05-09 | 787 | 787 | 772 | 772 | 300 | 772 |
| 2022-05-06 | - | - | - | 790 | - | 790 |
| 2022-05-02 | 832 | 832 | 785 | 790 | 800 | 790 |
| 2022-04-28 | 785 | 788 | 770 | 788 | 1,600 | 788 |
| 2022-04-27 | 751 | 797 | 751 | 773 | 800 | 773 |
| 2022-04-26 | - | - | - | 764 | - | 764 |
| 2022-04-25 | 764 | 779 | 757 | 764 | 1,900 | 764 |
| 2022-04-22 | 788 | 788 | 788 | 788 | 300 | 788 |
| 2022-04-21 | 795 | 803 | 795 | 803 | 500 | 803 |
| 2022-04-20 | 786 | 846 | 786 | 825 | 400 | 825 |
| 2022-04-19 | - | - | - | 785 | - | 785 |
| 2022-04-18 | 801 | 801 | 783 | 785 | 1,300 | 785 |
| 2022-04-15 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2022-04-14 | 801 | 810 | 801 | 810 | 300 | 810 |
| 2022-04-13 | 801 | 803 | 801 | 802 | 600 | 802 |
| 2022-04-12 | 805 | 805 | 803 | 803 | 200 | 803 |
| 2022-04-11 | 806 | 836 | 806 | 820 | 400 | 820 |
| 2022-04-08 | 826 | 828 | 800 | 806 | 2,200 | 806 |
| 2022-04-07 | 865 | 868 | 838 | 838 | 400 | 838 |
| 2022-04-06 | 849 | 864 | 848 | 864 | 600 | 864 |
| 2022-04-05 | 846 | 864 | 843 | 864 | 1,900 | 864 |
| 2022-04-04 | 834 | 846 | 809 | 846 | 4,200 | 846 |
| 2022-04-01 | 850 | 850 | 770 | 804 | 4,500 | 804 |
| 2022-03-31 | 813 | 864 | 797 | 835 | 6,400 | 835 |
| 2022-03-30 | 758 | 783 | 758 | 783 | 2,700 | 783 |
| 2022-03-29 | 751 | 760 | 751 | 751 | 1,500 | 751 |
| 2022-03-28 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2022-03-25 | 785 | 785 | 747 | 751 | 700 | 751 |
| 2022-03-24 | 779 | 794 | 749 | 773 | 900 | 773 |
| 2022-03-23 | 792 | 792 | 791 | 792 | 1,000 | 792 |
| 2022-03-22 | 777 | 790 | 774 | 790 | 2,900 | 790 |
| 2022-03-18 | 753 | 764 | 750 | 764 | 1,200 | 764 |
| 2022-03-17 | 719 | 757 | 719 | 757 | 2,400 | 757 |
| 2022-03-16 | 715 | 719 | 704 | 719 | 2,300 | 719 |
| 2022-03-15 | 680 | 700 | 677 | 700 | 3,600 | 700 |
| 2022-03-14 | 683 | 683 | 670 | 670 | 400 | 670 |
| 2022-03-11 | 660 | 660 | 651 | 652 | 2,100 | 652 |
| 2022-03-10 | 663 | 665 | 650 | 660 | 3,200 | 660 |
| 2022-03-09 | 663 | 669 | 661 | 661 | 700 | 661 |
| 2022-03-08 | 674 | 677 | 661 | 661 | 3,100 | 661 |
| 2022-03-07 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-03-04 | 710 | 710 | 687 | 700 | 1,200 | 700 |
| 2022-03-03 | 723 | 723 | 710 | 710 | 500 | 710 |
| 2022-03-02 | 689 | 699 | 689 | 698 | 1,500 | 698 |
| 2022-03-01 | 689 | 699 | 674 | 699 | 3,000 | 699 |
| 2022-02-28 | 700 | 722 | 690 | 699 | 3,300 | 699 |
| 2022-02-25 | 682 | 690 | 670 | 680 | 1,200 | 680 |
| 2022-02-24 | 676 | 690 | 670 | 690 | 1,500 | 690 |
| 2022-02-22 | 682 | 682 | 677 | 677 | 900 | 677 |
| 2022-02-21 | 682 | 688 | 677 | 681 | 2,800 | 681 |
| 2022-02-18 | 701 | 702 | 671 | 693 | 4,000 | 693 |
| 2022-02-17 | 706 | 706 | 703 | 705 | 700 | 705 |
| 2022-02-16 | 713 | 719 | 707 | 715 | 1,800 | 715 |
| 2022-02-15 | 708 | 708 | 707 | 707 | 700 | 707 |
| 2022-02-14 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2022-02-10 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-02-09 | 707 | 720 | 707 | 720 | 200 | 720 |
| 2022-02-08 | 715 | 715 | 707 | 707 | 500 | 707 |
| 2022-02-07 | 709 | 710 | 708 | 710 | 700 | 710 |
| 2022-02-04 | 729 | 729 | 705 | 709 | 2,500 | 709 |
| 2022-02-03 | 730 | 731 | 730 | 730 | 300 | 730 |
| 2022-02-02 | 750 | 750 | 725 | 725 | 900 | 725 |
| 2022-02-01 | 709 | 718 | 709 | 718 | 500 | 718 |
| 2022-01-31 | 720 | 720 | 705 | 705 | 200 | 705 |
| 2022-01-28 | 728 | 728 | 712 | 720 | 700 | 720 |
| 2022-01-27 | 729 | 729 | 728 | 728 | 300 | 728 |
| 2022-01-26 | 735 | 737 | 735 | 737 | 200 | 737 |
| 2022-01-25 | 729 | 729 | 708 | 708 | 400 | 708 |
| 2022-01-24 | 723 | 729 | 723 | 729 | 500 | 729 |
| 2022-01-21 | 709 | 709 | 708 | 708 | 200 | 708 |
| 2022-01-20 | 712 | 725 | 700 | 716 | 3,000 | 716 |
| 2022-01-19 | 711 | 729 | 710 | 720 | 1,800 | 720 |
| 2022-01-18 | 707 | 729 | 706 | 708 | 2,700 | 708 |
| 2022-01-17 | 726 | 728 | 710 | 722 | 1,400 | 722 |
| 2022-01-14 | 713 | 720 | 710 | 714 | 1,400 | 714 |
| 2022-01-13 | 714 | 714 | 713 | 713 | 500 | 713 |
| 2022-01-12 | 717 | 724 | 713 | 714 | 3,800 | 714 |
| 2022-01-11 | 723 | 739 | 715 | 717 | 2,900 | 717 |
| 2022-01-07 | 723 | 744 | 723 | 723 | 1,400 | 723 |
| 2022-01-06 | 758 | 758 | 715 | 721 | 5,600 | 721 |
| 2022-01-05 | 758 | 758 | 753 | 754 | 500 | 754 |
| 2022-01-04 | 776 | 787 | 758 | 758 | 1,700 | 758 |
分割・併合履歴 ： なし
