6078 (株)バリューHR の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 2,702 | 2,879 | 2,702 | 2,790 | 30,400 | 174.38 |
| 2013-12-27 | 2,705 | 2,740 | 2,653 | 2,721 | 19,900 | 170.06 |
| 2013-12-26 | 2,553 | 2,839 | 2,553 | 2,702 | 60,000 | 168.88 |
| 2013-12-25 | 2,620 | 2,630 | 2,547 | 2,572 | 29,400 | 160.75 |
| 2013-12-24 | 2,630 | 2,789 | 2,597 | 2,597 | 38,700 | 162.31 |
| 2013-12-20 | 2,633 | 2,750 | 2,600 | 2,633 | 18,000 | 164.56 |
| 2013-12-19 | 2,620 | 2,750 | 2,600 | 2,750 | 24,000 | 171.88 |
| 2013-12-18 | 2,573 | 2,629 | 2,554 | 2,595 | 29,300 | 162.19 |
| 2013-12-17 | 2,850 | 2,863 | 2,614 | 2,623 | 56,000 | 163.94 |
| 2013-12-16 | 3,050 | 3,065 | 2,890 | 2,890 | 20,400 | 180.63 |
| 2013-12-13 | 3,085 | 3,085 | 3,040 | 3,050 | 9,000 | 190.63 |
| 2013-12-12 | 3,080 | 3,115 | 3,055 | 3,105 | 17,800 | 194.06 |
| 2013-12-11 | 3,160 | 3,165 | 3,060 | 3,070 | 16,100 | 191.88 |
| 2013-12-10 | 3,115 | 3,150 | 3,060 | 3,140 | 16,500 | 196.25 |
| 2013-12-09 | 3,155 | 3,195 | 3,065 | 3,105 | 27,700 | 194.06 |
| 2013-12-06 | 3,200 | 3,270 | 3,100 | 3,155 | 30,800 | 197.19 |
| 2013-12-05 | 3,460 | 3,530 | 3,175 | 3,175 | 64,500 | 198.44 |
| 2013-12-04 | 3,300 | 3,550 | 3,285 | 3,530 | 73,200 | 220.63 |
| 2013-12-03 | 3,375 | 3,395 | 3,210 | 3,295 | 43,000 | 205.94 |
| 2013-12-02 | 3,110 | 3,500 | 3,105 | 3,445 | 75,300 | 215.31 |
| 2013-11-29 | 3,095 | 3,220 | 3,050 | 3,170 | 44,200 | 198.13 |
| 2013-11-28 | 3,180 | 3,185 | 3,045 | 3,075 | 17,700 | 192.19 |
| 2013-11-27 | 3,135 | 3,210 | 3,105 | 3,110 | 18,700 | 194.38 |
| 2013-11-26 | 3,180 | 3,260 | 3,110 | 3,135 | 39,400 | 195.94 |
| 2013-11-25 | 3,075 | 3,300 | 3,000 | 3,130 | 73,800 | 195.63 |
| 2013-11-22 | 3,310 | 3,335 | 2,995 | 3,055 | 100,900 | 190.94 |
| 2013-11-21 | 2,965 | 3,500 | 2,931 | 3,250 | 278,900 | 203.13 |
| 2013-11-20 | 3,085 | 3,100 | 2,993 | 2,997 | 16,300 | 187.31 |
| 2013-11-19 | 3,015 | 3,085 | 2,950 | 3,085 | 30,500 | 192.81 |
| 2013-11-18 | 3,230 | 3,260 | 3,075 | 3,085 | 30,200 | 192.81 |
| 2013-11-15 | 3,280 | 3,335 | 3,105 | 3,215 | 37,500 | 200.94 |
| 2013-11-14 | 3,105 | 3,375 | 3,105 | 3,250 | 48,200 | 203.13 |
| 2013-11-13 | 3,200 | 3,250 | 3,060 | 3,145 | 27,000 | 196.56 |
| 2013-11-12 | 3,215 | 3,475 | 3,020 | 3,190 | 129,000 | 199.38 |
| 2013-11-11 | 3,250 | 3,310 | 2,995 | 3,005 | 66,100 | 187.81 |
| 2013-11-08 | 3,400 | 3,410 | 3,200 | 3,310 | 46,100 | 206.88 |
| 2013-11-07 | 3,625 | 3,720 | 3,300 | 3,430 | 68,500 | 214.38 |
| 2013-11-06 | 3,790 | 3,860 | 3,460 | 3,625 | 74,400 | 226.56 |
| 2013-11-05 | 3,710 | 4,145 | 3,540 | 3,860 | 204,900 | 241.25 |
| 2013-11-01 | 3,550 | 3,630 | 3,265 | 3,500 | 69,000 | 218.75 |
| 2013-10-31 | 3,800 | 3,800 | 3,570 | 3,660 | 44,600 | 228.75 |
| 2013-10-30 | 4,015 | 4,030 | 3,550 | 3,570 | 78,000 | 223.13 |
| 2013-10-29 | 4,050 | 4,055 | 3,905 | 3,930 | 69,100 | 245.63 |
| 2013-10-28 | 4,570 | 4,600 | 3,990 | 4,120 | 138,000 | 257.50 |
| 2013-10-25 | 4,650 | 4,830 | 4,485 | 4,500 | 104,800 | 281.25 |
| 2013-10-24 | 4,400 | 4,750 | 4,350 | 4,645 | 136,300 | 290.31 |
| 2013-10-23 | 4,555 | 4,705 | 4,500 | 4,510 | 146,700 | 281.88 |
| 2013-10-22 | 5,140 | 5,150 | 4,760 | 4,760 | 235,400 | 297.50 |
| 2013-10-21 | 5,160 | 5,480 | 5,080 | 5,170 | 409,500 | 323.13 |
| 2013-10-18 | 5,090 | 5,550 | 4,960 | 5,250 | 423,700 | 328.13 |
| 2013-10-17 | 5,350 | 5,490 | 4,950 | 5,170 | 588,100 | 323.13 |
| 2013-10-16 | 5,050 | 6,090 | 4,805 | 4,980 | 2,683,200 | 311.25 |
| 2013-10-15 | 4,510 | 5,150 | 4,175 | 5,150 | 1,203,400 | 321.88 |
| 2013-10-11 | 4,715 | 4,790 | 4,125 | 4,450 | 824,400 | 278.13 |
| 2013-10-10 | 5,120 | 5,230 | 4,260 | 4,575 | 1,005,300 | 285.94 |
| 2013-10-09 | 4,320 | 4,530 | 4,220 | 4,530 | 332,600 | 283.13 |
| 2013-10-08 | 3,245 | 3,830 | 3,135 | 3,830 | 437,800 | 239.38 |
| 2013-10-07 | 3,420 | 3,800 | 2,962 | 3,130 | 761,500 | 195.63 |
| 2013-10-04 | 4,035 | 4,380 | 3,345 | 3,345 | 1,727,600 | 209.06 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株