6078 (株)バリューHR の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,365	1,383	1,363	1,373	10,000	171.63
2014-12-29	1,372	1,373	1,356	1,365	21,400	170.63
2014-12-26	1,395	1,400	1,382	1,382	23,600	172.75
2014-12-25	1,400	1,425	1,391	1,425	46,600	178.13
2014-12-24	1,398	1,420	1,395	1,415	25,600	176.88
2014-12-22	1,466	1,468	1,413	1,416	39,300	177
2014-12-19	1,505	1,508	1,461	1,466	21,700	183.25
2014-12-18	1,489	1,506	1,482	1,491	15,000	186.38
2014-12-17	1,463	1,480	1,450	1,478	11,000	184.75
2014-12-16	1,498	1,498	1,450	1,479	25,900	184.88
2014-12-15	1,507	1,517	1,500	1,509	15,800	188.63
2014-12-12	1,510	1,519	1,499	1,507	12,900	188.38
2014-12-11	1,463	1,497	1,463	1,494	16,400	186.75
2014-12-10	1,475	1,535	1,475	1,500	17,100	187.50
2014-12-09	1,573	1,573	1,503	1,505	35,200	188.13
2014-12-08	1,638	1,638	1,565	1,576	28,200	197
2014-12-05	1,665	1,665	1,580	1,581	40,000	197.63
2014-12-04	1,691	1,711	1,615	1,661	67,900	207.63
2014-12-03	1,530	1,771	1,530	1,771	162,500	221.38
2014-12-02	1,510	1,525	1,497	1,520	35,400	190
2014-12-01	1,496	1,497	1,472	1,480	26,000	185
2014-11-28	1,485	1,493	1,446	1,471	27,300	183.88
2014-11-27	1,535	1,540	1,474	1,482	36,700	185.25
2014-11-26	1,520	1,546	1,462	1,545	44,400	193.13
2014-11-25	1,434	1,540	1,351	1,495	94,500	186.88
2014-11-21	1,350	1,397	1,324	1,375	41,700	171.88
2014-11-20	1,440	1,451	1,344	1,350	76,400	168.75
2014-11-19	1,589	1,662	1,401	1,414	228,300	176.75
2014-11-18	1,460	1,560	1,420	1,477	118,000	184.63
2014-11-17	1,328	1,598	1,300	1,570	453,900	196.25
2014-11-14	1,310	1,310	1,240	1,298	47,200	162.25
2014-11-13	1,350	1,395	1,240	1,276	167,900	159.50
2014-11-12	1,097	1,404	1,092	1,349	483,200	168.63
2014-11-11	1,103	1,109	1,100	1,104	5,400	138
2014-11-10	1,087	1,099	1,080	1,093	6,300	136.63
2014-11-07	1,106	1,112	1,083	1,087	22,100	135.88
2014-11-06	1,107	1,119	1,098	1,099	4,400	137.38
2014-11-05	1,119	1,119	1,100	1,105	3,600	138.13
2014-11-04	1,095	1,125	1,095	1,120	9,000	140
2014-10-31	1,090	1,095	1,083	1,093	8,300	136.63
2014-10-30	1,118	1,118	1,085	1,085	10,300	135.63
2014-10-29	1,113	1,113	1,103	1,103	4,100	137.88
2014-10-28	1,104	1,111	1,094	1,099	4,000	137.38
2014-10-27	1,100	1,143	1,097	1,104	9,400	138
2014-10-24	1,120	1,120	1,096	1,096	4,600	137
2014-10-23	1,105	1,106	1,088	1,100	11,900	137.50
2014-10-22	1,120	1,120	1,100	1,100	7,600	137.50
2014-10-21	1,134	1,134	1,105	1,105	11,900	138.13
2014-10-20	1,165	1,165	1,118	1,130	7,200	141.25
2014-10-17	1,125	1,130	1,091	1,130	21,300	141.25
2014-10-16	1,110	1,120	1,103	1,106	11,700	138.25
2014-10-15	1,135	1,145	1,120	1,125	9,600	140.63
2014-10-14	1,119	1,141	1,115	1,134	26,400	141.75
2014-10-10	1,118	1,131	1,108	1,119	17,200	139.88
2014-10-09	1,138	1,160	1,103	1,136	34,200	142
2014-10-08	1,077	1,085	1,066	1,085	10,800	135.63
2014-10-07	1,120	1,123	1,078	1,080	12,700	135
2014-10-06	1,110	1,129	1,101	1,118	5,700	139.75
2014-10-03	1,081	1,140	1,075	1,083	10,800	135.38
2014-10-02	1,112	1,114	1,081	1,081	11,200	135.13
2014-10-01	1,115	1,141	1,113	1,114	7,500	139.25
2014-09-30	1,149	1,161	1,133	1,133	5,300	141.63
2014-09-29	1,165	1,165	1,145	1,149	7,800	143.63
2014-09-26	1,135	1,162	1,135	1,142	11,700	142.75
2014-09-25	1,180	1,180	1,140	1,142	9,200	142.75
2014-09-24	1,138	1,191	1,138	1,174	10,900	146.75
2014-09-22	1,122	1,154	1,116	1,139	14,600	142.38
2014-09-19	1,119	1,130	1,100	1,108	9,800	138.50
2014-09-18	1,097	1,097	1,078	1,082	3,800	135.25
2014-09-17	1,100	1,101	1,076	1,077	11,000	134.63
2014-09-16	1,114	1,114	1,101	1,101	8,600	137.63
2014-09-12	1,142	1,142	1,117	1,135	4,500	141.88
2014-09-11	1,122	1,142	1,102	1,135	8,200	141.88
2014-09-10	1,158	1,158	1,112	1,120	6,100	140
2014-09-09	1,175	1,179	1,140	1,158	12,500	144.75
2014-09-08	1,190	1,191	1,161	1,175	7,400	146.88
2014-09-05	1,176	1,183	1,165	1,175	15,200	146.88
2014-09-04	1,177	1,181	1,156	1,176	7,600	147
2014-09-03	1,165	1,181	1,158	1,176	12,300	147
2014-09-02	1,177	1,177	1,137	1,153	8,300	144.13
2014-09-01	1,197	1,197	1,155	1,180	5,700	147.50
2014-08-29	1,156	1,188	1,120	1,179	12,400	147.38
2014-08-28	1,160	1,190	1,145	1,161	26,200	145.13
2014-08-27	1,120	1,140	1,102	1,140	15,700	142.50
2014-08-26	2,199	2,220	2,150	2,191	9,400	136.94
2014-08-25	2,165	2,168	2,130	2,150	6,300	134.38
2014-08-22	2,097	2,155	2,097	2,155	9,400	134.69
2014-08-21	2,055	2,104	2,055	2,090	4,300	130.63
2014-08-20	2,093	2,093	2,045	2,055	13,300	128.44
2014-08-19	2,099	2,102	2,045	2,045	21,300	127.81
2014-08-18	2,131	2,160	2,071	2,102	23,300	131.38
2014-08-15	2,201	2,201	2,120	2,130	29,200	133.13
2014-08-14	2,260	2,312	2,260	2,285	3,900	142.81
2014-08-13	2,281	2,299	2,250	2,260	7,600	141.25
2014-08-12	2,293	2,350	2,293	2,299	3,300	143.69
2014-08-11	2,275	2,311	2,275	2,293	5,500	143.31
2014-08-08	2,350	2,350	2,210	2,268	21,000	141.75
2014-08-07	2,370	2,389	2,352	2,353	3,200	147.06
2014-08-06	2,398	2,450	2,369	2,380	6,800	148.75
2014-08-05	2,430	2,449	2,405	2,405	6,300	150.31
2014-08-04	2,444	2,445	2,410	2,430	5,200	151.88
2014-08-01	2,352	2,445	2,349	2,445	16,000	152.81
2014-07-31	2,420	2,543	2,419	2,452	31,000	153.25
2014-07-30	2,330	2,440	2,330	2,420	10,300	151.25
2014-07-29	2,359	2,359	2,330	2,330	4,200	145.63
2014-07-28	2,334	2,365	2,322	2,322	4,600	145.13
2014-07-25	2,377	2,388	2,356	2,361	4,600	147.56
2014-07-24	2,395	2,395	2,336	2,351	3,700	146.94
2014-07-23	2,284	2,409	2,284	2,322	7,600	145.13
2014-07-22	2,300	2,300	2,271	2,285	3,600	142.81
2014-07-18	2,280	2,303	2,280	2,300	3,100	143.75
2014-07-17	2,390	2,392	2,300	2,329	7,700	145.56
2014-07-16	2,395	2,400	2,303	2,340	18,800	146.25
2014-07-15	2,275	2,280	2,265	2,270	1,500	141.88
2014-07-14	2,275	2,313	2,260	2,274	1,800	142.13
2014-07-11	2,311	2,329	2,261	2,275	11,000	142.19
2014-07-10	2,390	2,390	2,312	2,351	5,800	146.94
2014-07-09	2,315	2,400	2,277	2,400	7,700	150
2014-07-08	2,250	2,390	2,218	2,351	16,300	146.94
2014-07-07	2,319	2,320	2,250	2,256	11,400	141
2014-07-04	2,331	2,346	2,320	2,322	6,700	145.13
2014-07-03	2,335	2,378	2,335	2,350	1,700	146.88
2014-07-02	2,362	2,385	2,340	2,350	7,800	146.88
2014-07-01	2,340	2,367	2,335	2,358	6,100	147.38
2014-06-30	2,307	2,339	2,306	2,317	7,200	144.81
2014-06-27	2,386	2,386	2,237	2,305	11,400	144.06
2014-06-26	2,450	2,461	2,390	2,400	8,000	150
2014-06-25	2,431	2,478	2,408	2,410	5,800	150.63
2014-06-24	2,513	2,513	2,450	2,458	4,700	153.63
2014-06-23	2,559	2,559	2,410	2,487	14,900	155.44
2014-06-20	2,475	2,510	2,408	2,409	26,100	150.56
2014-06-19	2,500	2,645	2,435	2,528	60,000	158
2014-06-18	2,490	2,540	2,421	2,460	19,100	153.75
2014-06-17	2,332	2,480	2,332	2,442	11,700	152.63
2014-06-16	2,499	2,499	2,350	2,363	17,200	147.69
2014-06-13	2,350	2,480	2,342	2,430	17,800	151.88
2014-06-12	2,381	2,381	2,331	2,362	14,500	147.63
2014-06-11	2,360	2,507	2,360	2,407	22,600	150.44
2014-06-10	2,550	2,550	2,334	2,360	52,000	147.50
2014-06-09	2,700	2,838	2,550	2,585	80,200	161.56
2014-06-06	2,240	2,560	2,199	2,550	58,900	159.38
2014-06-05	2,305	2,325	2,207	2,240	14,400	140
2014-06-04	2,196	2,270	2,190	2,269	18,800	141.81
2014-06-03	2,255	2,255	2,171	2,240	11,100	140
2014-06-02	2,199	2,265	2,182	2,220	7,800	138.75
2014-05-30	2,147	2,198	2,101	2,198	8,500	137.38
2014-05-29	2,140	2,140	2,075	2,097	9,500	131.06
2014-05-28	2,159	2,193	2,105	2,144	6,800	134
2014-05-27	2,225	2,275	2,150	2,160	15,400	135
2014-05-26	2,158	2,225	2,140	2,180	14,100	136.25
2014-05-23	2,070	2,140	2,069	2,105	14,400	131.56
2014-05-22	2,035	2,067	2,016	2,051	3,900	128.19
2014-05-21	2,045	2,060	1,986	2,035	10,500	127.19
2014-05-20	2,051	2,092	2,021	2,070	11,300	129.38
2014-05-19	1,967	2,030	1,940	2,021	15,500	126.31
2014-05-16	1,981	1,990	1,940	1,943	5,900	121.44
2014-05-15	1,999	1,999	1,960	1,970	5,600	123.13
2014-05-14	1,921	2,000	1,917	2,000	12,000	125
2014-05-13	1,958	1,970	1,910	1,930	14,100	120.63
2014-05-12	1,997	2,000	1,954	1,954	6,600	122.13
2014-05-09	1,994	2,005	1,969	1,999	3,600	124.94
2014-05-08	2,000	2,000	1,951	1,987	6,700	124.19
2014-05-07	1,990	2,000	1,968	2,000	4,500	125
2014-05-02	1,960	1,990	1,960	1,990	2,700	124.38
2014-05-01	1,998	1,998	1,948	1,965	8,100	122.81
2014-04-30	1,968	1,990	1,951	1,960	10,500	122.50
2014-04-28	2,031	2,031	1,976	1,999	12,500	124.94
2014-04-25	2,050	2,059	2,027	2,031	11,000	126.94
2014-04-24	2,089	2,089	2,030	2,035	5,700	127.19
2014-04-23	2,052	2,090	2,032	2,090	9,600	130.63
2014-04-22	2,121	2,145	2,056	2,056	14,600	128.50
2014-04-21	2,129	2,220	2,129	2,156	16,700	134.75
2014-04-18	2,178	2,178	2,102	2,138	17,500	133.63
2014-04-17	2,108	2,239	2,100	2,178	34,200	136.13
2014-04-16	2,040	2,122	2,040	2,058	12,900	128.63
2014-04-15	2,064	2,174	2,010	2,039	26,700	127.44
2014-04-14	2,090	2,133	2,030	2,034	19,400	127.13
2014-04-11	2,074	2,179	2,026	2,074	66,000	129.63
2014-04-10	2,600	2,600	2,165	2,223	103,100	138.94
2014-04-09	2,304	2,685	2,203	2,401	185,000	150.06
2014-04-08	2,051	2,244	2,051	2,200	50,000	137.50
2014-04-07	2,049	2,087	1,950	2,050	13,800	128.13
2014-04-04	2,051	2,075	2,050	2,050	3,900	128.13
2014-04-03	2,130	2,130	2,061	2,061	10,700	128.81
2014-04-02	2,092	2,127	2,084	2,090	10,500	130.63
2014-04-01	2,035	2,082	2,030	2,078	8,500	129.88
2014-03-31	2,045	2,061	2,010	2,035	9,000	127.19
2014-03-28	1,931	1,980	1,923	1,966	15,000	122.88
2014-03-27	1,935	1,941	1,906	1,923	15,300	120.19
2014-03-26	1,921	1,984	1,915	1,960	11,400	122.50
2014-03-25	1,974	1,974	1,925	1,925	12,300	120.31
2014-03-24	1,983	2,021	1,933	1,955	12,500	122.19
2014-03-20	2,040	2,060	1,917	1,947	24,600	121.69
2014-03-19	1,984	2,099	1,915	2,069	22,000	129.31
2014-03-18	1,948	1,970	1,905	1,965	11,800	122.81
2014-03-17	1,994	1,994	1,880	1,889	25,700	118.06
2014-03-14	2,005	2,088	1,950	2,000	40,800	125
2014-03-13	2,145	2,145	2,090	2,105	12,700	131.56
2014-03-12	2,150	2,187	2,125	2,149	19,900	134.31
2014-03-11	2,150	2,400	2,145	2,205	67,800	137.81
2014-03-10	2,206	2,206	2,131	2,152	10,100	134.50
2014-03-07	2,258	2,280	2,164	2,170	20,900	135.63
2014-03-06	2,260	2,286	2,177	2,191	15,500	136.94
2014-03-05	2,160	2,222	2,130	2,220	27,100	138.75
2014-03-04	2,161	2,161	2,002	2,099	61,600	131.19
2014-03-03	2,273	2,273	2,157	2,199	24,900	137.44
2014-02-28	2,400	2,490	2,250	2,294	35,900	143.38
2014-02-27	2,300	2,300	2,285	2,300	5,700	143.75
2014-02-26	2,300	2,369	2,286	2,300	11,600	143.75
2014-02-25	2,346	2,362	2,301	2,301	5,200	143.81
2014-02-24	2,301	2,344	2,290	2,315	5,300	144.69
2014-02-21	2,287	2,370	2,287	2,301	7,400	143.81
2014-02-20	2,395	2,415	2,290	2,304	10,900	144
2014-02-19	2,425	2,435	2,366	2,395	11,800	149.69
2014-02-18	2,360	2,425	2,320	2,425	17,100	151.56
2014-02-17	2,200	2,475	2,160	2,410	46,300	150.63
2014-02-14	2,310	2,330	2,155	2,155	29,400	134.69
2014-02-13	2,415	2,479	2,356	2,360	17,200	147.50
2014-02-12	2,488	2,589	2,463	2,512	37,400	157
2014-02-10	2,371	2,458	2,330	2,371	14,900	148.19
2014-02-07	2,360	2,460	2,310	2,365	22,300	147.81
2014-02-06	2,151	2,330	2,151	2,279	34,100	142.44
2014-02-05	2,398	2,398	2,101	2,201	28,500	137.56
2014-02-04	2,240	2,490	2,154	2,248	52,100	140.50
2014-02-03	2,854	2,891	2,590	2,590	48,000	161.88
2014-01-31	3,250	3,440	2,847	2,988	88,100	186.75
2014-01-30	3,210	3,250	3,015	3,120	83,000	195
2014-01-29	2,965	3,430	2,965	3,350	278,000	209.38
2014-01-28	3,540	3,550	2,913	2,930	160,800	183.13
2014-01-27	2,860	3,720	2,860	3,400	571,200	212.50
2014-01-24	2,617	3,095	2,592	3,095	207,300	193.44
2014-01-23	2,602	2,629	2,591	2,593	9,400	162.06
2014-01-22	2,610	2,630	2,580	2,630	12,000	164.38
2014-01-21	2,617	2,617	2,561	2,588	17,700	161.75
2014-01-20	2,640	2,640	2,597	2,617	5,300	163.56
2014-01-17	2,686	2,686	2,603	2,606	10,900	162.88
2014-01-16	2,630	2,668	2,620	2,644	10,000	165.25
2014-01-15	2,710	2,710	2,610	2,618	14,400	163.63
2014-01-14	2,701	2,725	2,660	2,679	12,700	167.44
2014-01-10	2,780	2,799	2,753	2,786	6,900	174.13
2014-01-09	2,758	2,839	2,758	2,788	10,000	174.25
2014-01-08	2,755	2,778	2,712	2,750	8,900	171.88
2014-01-07	2,722	2,782	2,701	2,749	13,900	171.81
2014-01-06	2,830	2,830	2,755	2,772	10,500	173.25

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

2025年01月
日	月	火	水	木	金	土
« 12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