6078 (株)バリューHR の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,683	2,683	2,655	2,659	16,200	332.38
2016-12-29	2,569	2,698	2,545	2,659	29,100	332.38
2016-12-28	2,580	2,589	2,544	2,570	29,900	321.25
2016-12-27	2,600	2,605	2,590	2,593	92,700	324.13
2016-12-26	2,630	2,633	2,597	2,610	37,000	326.25
2016-12-22	2,650	2,650	2,603	2,617	16,600	327.13
2016-12-21	2,660	2,696	2,658	2,670	12,700	333.75
2016-12-20	2,645	2,665	2,636	2,658	11,900	332.25
2016-12-19	2,598	2,648	2,591	2,645	12,400	330.63
2016-12-16	2,605	2,613	2,598	2,598	8,700	324.75
2016-12-15	2,581	2,607	2,565	2,599	11,300	324.88
2016-12-14	2,581	2,581	2,568	2,581	8,200	322.63
2016-12-13	2,618	2,625	2,562	2,581	15,400	322.63
2016-12-12	2,580	2,637	2,555	2,617	19,500	327.13
2016-12-09	2,647	2,649	2,540	2,588	19,800	323.50
2016-12-08	2,685	2,690	2,555	2,655	30,100	331.88
2016-12-07	2,650	2,762	2,624	2,717	69,200	339.63
2016-12-06	2,550	2,700	2,486	2,618	128,200	327.25
2016-12-05	2,320	2,325	2,308	2,314	7,700	289.25
2016-12-02	2,343	2,359	2,313	2,313	14,100	289.13
2016-12-01	2,333	2,348	2,324	2,324	6,600	290.50
2016-11-30	2,333	2,350	2,333	2,342	4,700	292.75
2016-11-29	2,325	2,378	2,300	2,346	15,400	293.25
2016-11-28	2,282	2,323	2,273	2,306	8,700	288.25
2016-11-25	2,305	2,381	2,267	2,281	19,500	285.13
2016-11-24	2,263	2,293	2,263	2,293	13,900	286.63
2016-11-22	2,250	2,269	2,241	2,259	10,300	282.38
2016-11-21	2,200	2,220	2,190	2,220	8,700	277.50
2016-11-18	2,172	2,173	2,151	2,169	5,100	271.13
2016-11-17	2,170	2,171	2,157	2,168	3,500	271
2016-11-16	2,157	2,177	2,148	2,170	8,800	271.25
2016-11-15	2,140	2,160	2,138	2,157	5,400	269.63
2016-11-14	2,115	2,142	2,076	2,138	3,700	267.25
2016-11-11	2,148	2,148	2,050	2,065	13,900	258.13
2016-11-10	2,091	2,104	2,090	2,100	4,700	262.50
2016-11-09	2,103	2,117	2,001	2,035	15,400	254.38
2016-11-08	2,133	2,133	2,102	2,106	1,600	263.25
2016-11-07	2,125	2,129	2,110	2,111	4,500	263.88
2016-11-04	2,120	2,120	2,081	2,109	7,400	263.63
2016-11-02	2,157	2,162	2,134	2,140	6,900	267.50
2016-11-01	2,161	2,165	2,160	2,165	3,600	270.63
2016-10-31	2,161	2,162	2,151	2,160	3,900	270
2016-10-28	2,121	2,143	2,121	2,143	6,000	267.88
2016-10-27	2,138	2,148	2,134	2,147	3,800	268.38
2016-10-26	2,108	2,119	2,108	2,119	2,700	264.88
2016-10-25	2,108	2,108	2,090	2,108	3,600	263.50
2016-10-24	2,100	2,100	2,083	2,087	4,500	260.88
2016-10-21	2,071	2,095	2,071	2,080	4,200	260
2016-10-20	2,059	2,088	2,055	2,080	3,600	260
2016-10-19	2,046	2,052	2,046	2,052	4,800	256.50
2016-10-18	2,040	2,043	2,033	2,043	2,000	255.38
2016-10-17	2,026	2,038	2,020	2,037	3,900	254.63
2016-10-14	2,011	2,017	2,000	2,008	4,900	251
2016-10-13	2,010	2,015	2,000	2,007	4,800	250.88
2016-10-12	1,995	2,018	1,995	2,003	4,100	250.38
2016-10-11	2,000	2,000	1,985	1,988	4,000	248.50
2016-10-07	2,013	2,018	1,975	1,977	11,100	247.13
2016-10-06	2,024	2,039	2,000	2,013	12,200	251.63
2016-10-05	2,049	2,049	2,020	2,024	3,500	253
2016-10-04	2,048	2,048	2,020	2,038	3,900	254.75
2016-10-03	2,020	2,039	2,019	2,039	4,300	254.88
2016-09-30	2,039	2,050	2,010	2,020	3,000	252.50
2016-09-29	2,074	2,074	2,041	2,042	5,500	255.25
2016-09-28	2,020	2,064	2,020	2,064	7,200	258
2016-09-27	1,993	2,020	1,981	2,020	7,200	252.50
2016-09-26	2,000	2,000	1,990	1,994	5,100	249.25
2016-09-23	2,000	2,000	1,989	2,000	4,700	250
2016-09-21	1,976	1,989	1,976	1,989	400	248.63
2016-09-20	1,980	1,994	1,961	1,981	3,400	247.63
2016-09-16	1,980	2,020	1,980	1,980	4,500	247.50
2016-09-15	1,991	1,991	1,980	1,980	1,300	247.50
2016-09-14	1,970	2,013	1,960	1,999	3,800	249.88
2016-09-13	2,002	2,006	1,991	2,006	1,600	250.75
2016-09-12	1,998	2,030	1,990	2,001	3,400	250.13
2016-09-09	1,990	2,015	1,963	2,005	5,900	250.63
2016-09-08	1,970	1,980	1,951	1,980	3,000	247.50
2016-09-07	1,965	1,970	1,953	1,970	2,300	246.25
2016-09-06	1,928	1,967	1,917	1,966	7,000	245.75
2016-09-05	1,929	1,935	1,917	1,927	2,700	240.88
2016-09-02	1,907	1,920	1,907	1,920	600	240
2016-09-01	1,910	1,920	1,906	1,906	1,900	238.25
2016-08-31	1,928	1,928	1,920	1,926	800	240.75
2016-08-30	1,920	1,925	1,905	1,910	3,900	238.75
2016-08-29	1,922	1,922	1,917	1,920	1,200	240
2016-08-26	1,922	1,922	1,914	1,914	2,200	239.25
2016-08-25	1,923	1,923	1,907	1,922	3,100	240.25
2016-08-24	1,922	1,922	1,900	1,919	2,600	239.88
2016-08-23	1,920	1,924	1,910	1,917	4,800	239.63
2016-08-22	1,910	1,912	1,901	1,901	1,000	237.63
2016-08-19	1,922	1,922	1,900	1,910	1,500	238.75
2016-08-18	1,930	1,930	1,911	1,917	1,300	239.63
2016-08-17	1,916	1,920	1,908	1,913	2,600	239.13
2016-08-16	1,925	1,926	1,920	1,920	2,200	240
2016-08-15	1,936	1,937	1,919	1,921	3,000	240.13
2016-08-12	1,911	1,942	1,910	1,919	4,700	239.88
2016-08-10	1,913	1,913	1,908	1,913	4,000	239.13
2016-08-09	1,913	1,913	1,903	1,908	900	238.50
2016-08-08	1,920	1,920	1,904	1,910	1,400	238.75
2016-08-05	1,890	1,900	1,886	1,898	2,100	237.25
2016-08-04	1,895	1,895	1,889	1,889	2,300	236.13
2016-08-03	1,886	1,905	1,886	1,895	1,600	236.88
2016-08-02	1,907	1,907	1,890	1,891	2,000	236.38
2016-08-01	1,895	1,917	1,880	1,880	2,100	235
2016-07-29	1,902	1,902	1,880	1,900	4,600	237.50
2016-07-28	1,920	1,920	1,900	1,901	1,700	237.63
2016-07-27	1,912	1,928	1,907	1,907	1,700	238.38
2016-07-26	1,915	1,915	1,902	1,905	1,500	238.13
2016-07-25	1,930	1,931	1,915	1,915	2,800	239.38
2016-07-22	1,886	1,930	1,886	1,930	1,000	241.25
2016-07-21	1,912	1,912	1,878	1,910	8,500	238.75
2016-07-20	1,908	1,908	1,896	1,901	3,200	237.63
2016-07-19	1,920	1,922	1,899	1,908	5,200	238.50
2016-07-15	1,910	1,922	1,910	1,919	3,300	239.88
2016-07-14	1,900	1,930	1,900	1,920	1,500	240
2016-07-13	1,915	1,915	1,897	1,915	3,200	239.38
2016-07-12	1,893	1,919	1,893	1,910	5,300	238.75
2016-07-11	1,892	1,905	1,888	1,891	2,900	236.38
2016-07-08	1,872	1,886	1,872	1,885	3,300	235.63
2016-07-07	1,900	1,906	1,885	1,885	2,900	235.63
2016-07-06	1,870	1,929	1,870	1,904	2,900	238
2016-07-05	1,900	1,902	1,883	1,885	5,700	235.63
2016-07-04	1,867	1,913	1,867	1,893	6,300	236.63
2016-07-01	1,890	1,940	1,850	1,900	8,400	237.50
2016-06-30	1,884	1,884	1,859	1,860	7,300	232.50
2016-06-29	1,860	1,888	1,858	1,863	7,500	232.88
2016-06-28	1,840	1,862	1,834	1,862	3,000	232.75
2016-06-27	1,810	1,876	1,809	1,857	10,000	232.13
2016-06-24	1,917	1,917	1,782	1,806	23,300	225.75
2016-06-23	1,870	1,877	1,859	1,877	2,900	234.63
2016-06-22	1,870	1,870	1,850	1,870	8,200	233.75
2016-06-21	1,870	1,910	1,847	1,890	10,900	236.25
2016-06-20	1,839	1,888	1,839	1,870	4,700	233.75
2016-06-17	1,858	1,873	1,834	1,857	7,500	232.13
2016-06-16	1,889	1,889	1,802	1,856	14,100	232
2016-06-15	1,819	1,913	1,786	1,898	15,800	237.25
2016-06-14	1,831	1,848	1,778	1,802	18,200	225.25
2016-06-13	1,865	1,869	1,840	1,853	11,600	231.63
2016-06-10	1,900	1,900	1,880	1,889	4,500	236.13
2016-06-09	1,889	1,900	1,858	1,897	12,900	237.13
2016-06-08	1,886	1,898	1,842	1,878	15,600	234.75
2016-06-07	1,862	1,892	1,852	1,878	20,800	234.75
2016-06-06	1,853	1,870	1,825	1,860	27,900	232.50
2016-06-03	1,942	1,963	1,862	1,876	163,500	234.50
2016-06-02	2,149	2,149	1,970	2,020	453,000	252.50
2016-06-01	1,743	1,749	1,739	1,749	4,500	218.63
2016-05-31	1,734	1,745	1,734	1,743	1,800	217.88
2016-05-30	1,743	1,745	1,728	1,734	1,600	216.75
2016-05-27	1,743	1,745	1,726	1,743	3,300	217.88
2016-05-26	1,742	1,754	1,742	1,743	700	217.88
2016-05-25	1,750	1,760	1,740	1,740	4,400	217.50
2016-05-24	1,717	1,747	1,717	1,740	6,300	217.50
2016-05-23	1,738	1,738	1,721	1,732	1,400	216.50
2016-05-20	1,719	1,720	1,711	1,720	2,500	215
2016-05-19	1,721	1,721	1,711	1,711	2,800	213.88
2016-05-18	1,734	1,734	1,716	1,721	1,300	215.13
2016-05-17	1,736	1,736	1,717	1,717	1,200	214.63
2016-05-16	1,724	1,730	1,709	1,717	3,800	214.63
2016-05-13	1,735	1,751	1,702	1,725	2,500	215.63
2016-05-12	1,707	1,750	1,704	1,726	4,100	215.75
2016-05-11	1,721	1,721	1,709	1,710	2,200	213.75
2016-05-10	1,727	1,727	1,705	1,712	2,900	214
2016-05-09	1,729	1,729	1,727	1,727	400	215.88
2016-05-06	1,700	1,726	1,695	1,695	5,200	211.88
2016-05-02	1,700	1,700	1,683	1,700	5,000	212.50
2016-04-28	1,712	1,723	1,708	1,710	3,000	213.75
2016-04-27	1,712	1,712	1,709	1,712	1,100	214
2016-04-26	1,732	1,733	1,708	1,712	4,300	214
2016-04-25	1,751	1,751	1,727	1,732	1,800	216.50
2016-04-22	1,738	1,740	1,724	1,725	2,100	215.63
2016-04-21	1,730	1,747	1,730	1,738	2,300	217.25
2016-04-20	1,712	1,738	1,709	1,726	9,200	215.75
2016-04-19	1,748	1,749	1,710	1,711	6,000	213.88
2016-04-18	1,730	1,749	1,709	1,749	3,900	218.63
2016-04-15	1,711	1,749	1,711	1,749	3,300	218.63
2016-04-14	1,710	1,725	1,710	1,713	4,700	214.13
2016-04-13	1,722	1,730	1,710	1,715	4,700	214.38
2016-04-12	1,726	1,735	1,720	1,722	2,400	215.25
2016-04-11	1,766	1,766	1,726	1,726	3,900	215.75
2016-04-08	1,713	1,743	1,713	1,726	2,300	215.75
2016-04-07	1,738	1,746	1,732	1,746	1,000	218.25
2016-04-06	1,706	1,741	1,706	1,727	3,100	215.88
2016-04-05	1,760	1,760	1,708	1,712	6,000	214
2016-04-04	1,723	1,757	1,723	1,755	5,000	219.38
2016-04-01	1,705	1,729	1,705	1,719	8,400	214.88
2016-03-31	1,777	1,789	1,760	1,770	4,400	221.25
2016-03-30	1,707	1,820	1,703	1,758	11,500	219.75
2016-03-29	1,688	1,700	1,688	1,692	2,700	211.50
2016-03-28	1,693	1,699	1,685	1,688	4,200	211
2016-03-25	1,686	1,691	1,685	1,685	2,900	210.63
2016-03-24	1,686	1,699	1,681	1,698	2,100	212.25
2016-03-23	1,700	1,700	1,682	1,686	2,900	210.75
2016-03-22	1,688	1,694	1,688	1,690	2,300	211.25
2016-03-18	1,693	1,710	1,680	1,685	3,600	210.63
2016-03-17	1,699	1,705	1,689	1,689	2,600	211.13
2016-03-16	1,708	1,708	1,687	1,695	2,300	211.88
2016-03-15	1,680	1,689	1,665	1,689	3,300	211.13
2016-03-14	1,693	1,694	1,661	1,665	4,900	208.13
2016-03-11	1,650	1,675	1,649	1,654	2,800	206.75
2016-03-10	1,660	1,666	1,650	1,650	8,700	206.25
2016-03-09	1,655	1,689	1,650	1,654	3,100	206.75
2016-03-08	1,680	1,680	1,654	1,655	4,000	206.88
2016-03-07	1,670	1,670	1,654	1,665	6,300	208.13
2016-03-04	1,700	1,700	1,661	1,668	4,400	208.50
2016-03-03	1,706	1,708	1,674	1,686	1,600	210.75
2016-03-02	1,662	1,690	1,662	1,676	3,400	209.50
2016-03-01	1,664	1,670	1,654	1,656	1,700	207
2016-02-29	1,710	1,710	1,671	1,671	3,300	208.88
2016-02-26	1,697	1,716	1,665	1,690	1,200	211.25
2016-02-25	1,696	1,696	1,654	1,670	2,400	208.75
2016-02-24	1,650	1,674	1,650	1,656	3,700	207
2016-02-23	1,705	1,715	1,661	1,661	4,900	207.63
2016-02-22	1,608	1,642	1,608	1,640	4,300	205
2016-02-19	1,653	1,653	1,617	1,618	2,500	202.25
2016-02-18	1,621	1,678	1,621	1,653	2,500	206.63
2016-02-17	1,603	1,638	1,603	1,613	8,000	201.63
2016-02-16	1,562	1,668	1,562	1,642	6,600	205.25
2016-02-15	1,693	1,693	1,600	1,602	15,500	200.25
2016-02-12	1,625	1,669	1,605	1,620	14,900	202.50
2016-02-10	1,778	1,784	1,678	1,732	12,400	216.50
2016-02-09	1,781	1,818	1,748	1,788	11,700	223.50
2016-02-08	1,814	1,844	1,811	1,826	3,300	228.25
2016-02-05	1,845	1,864	1,808	1,863	2,700	232.88
2016-02-04	1,913	1,937	1,855	1,900	3,000	237.50
2016-02-03	1,930	1,977	1,911	1,932	2,900	241.50
2016-02-02	1,999	1,999	1,984	1,984	1,200	248
2016-02-01	2,010	2,010	1,966	2,007	4,400	250.88
2016-01-29	1,970	1,970	1,950	1,950	3,000	243.75
2016-01-28	1,891	1,977	1,881	1,976	9,300	247
2016-01-27	1,894	1,910	1,890	1,900	2,800	237.50
2016-01-26	1,872	1,884	1,856	1,884	1,900	235.50
2016-01-25	1,906	1,912	1,872	1,895	5,600	236.88
2016-01-22	1,756	1,844	1,752	1,840	7,400	230
2016-01-21	1,740	1,800	1,723	1,747	11,300	218.38
2016-01-20	1,781	1,816	1,751	1,751	4,200	218.88
2016-01-19	1,788	1,825	1,780	1,788	3,300	223.50
2016-01-18	1,750	1,790	1,750	1,786	8,100	223.25
2016-01-15	1,848	1,848	1,790	1,810	4,100	226.25
2016-01-14	1,811	1,831	1,770	1,781	5,500	222.63
2016-01-13	1,790	1,882	1,782	1,864	7,000	233
2016-01-12	1,752	1,791	1,750	1,769	12,300	221.13
2016-01-08	1,830	1,843	1,751	1,763	13,000	220.38
2016-01-07	1,877	1,884	1,851	1,851	5,000	231.38
2016-01-06	1,940	1,940	1,880	1,900	6,700	237.50
2016-01-05	1,916	1,974	1,916	1,940	6,300	242.50
2016-01-04	1,980	1,980	1,925	1,944	9,700	243

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