6078 (株)バリューHR の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,763	1,763	1,636	1,725	21,900	431.25
2018-12-27	1,725	1,803	1,706	1,803	22,000	450.75
2018-12-26	1,697	1,705	1,641	1,660	43,300	415
2018-12-25	1,703	1,767	1,679	1,728	63,500	432
2018-12-21	1,793	1,815	1,661	1,815	48,200	453.75
2018-12-20	1,905	1,905	1,798	1,809	34,700	452.25
2018-12-19	1,922	1,949	1,911	1,932	14,500	483
2018-12-18	1,981	1,981	1,904	1,922	21,000	480.50
2018-12-17	2,012	2,012	1,994	1,994	13,100	498.50
2018-12-14	2,023	2,023	1,990	2,012	11,700	503
2018-12-13	2,031	2,036	2,011	2,017	7,500	504.25
2018-12-12	2,026	2,036	2,010	2,013	19,400	503.25
2018-12-11	2,034	2,062	1,990	1,990	12,500	497.50
2018-12-10	2,078	2,100	2,032	2,033	10,400	508.25
2018-12-07	2,106	2,129	2,075	2,093	9,500	523.25
2018-12-06	2,124	2,124	2,084	2,106	11,700	526.50
2018-12-05	2,085	2,126	2,085	2,124	6,400	531
2018-12-04	2,157	2,162	2,108	2,119	9,500	529.75
2018-12-03	2,099	2,157	2,084	2,154	12,600	538.50
2018-11-30	2,100	2,111	2,068	2,074	8,900	518.50
2018-11-29	2,141	2,163	2,100	2,100	11,400	525
2018-11-28	2,098	2,139	2,098	2,132	10,100	533
2018-11-27	2,065	2,091	2,065	2,091	4,500	522.75
2018-11-26	2,039	2,080	2,028	2,075	5,300	518.75
2018-11-22	2,100	2,100	2,039	2,046	7,700	511.50
2018-11-21	2,019	2,093	2,011	2,087	8,800	521.75
2018-11-20	2,031	2,057	2,015	2,047	6,500	511.75
2018-11-19	2,068	2,068	2,000	2,047	11,400	511.75
2018-11-16	2,143	2,143	2,060	2,068	6,200	517
2018-11-15	2,103	2,123	2,030	2,093	17,000	523.25
2018-11-14	2,204	2,310	2,120	2,145	30,600	536.25
2018-11-13	2,200	2,243	2,166	2,204	8,200	551
2018-11-12	2,223	2,265	2,203	2,261	7,700	565.25
2018-11-09	2,180	2,270	2,180	2,223	7,400	555.75
2018-11-08	2,191	2,250	2,191	2,209	5,200	552.25
2018-11-07	2,217	2,230	2,165	2,188	6,600	547
2018-11-06	2,215	2,223	2,196	2,196	3,900	549
2018-11-05	2,166	2,222	2,166	2,215	6,000	553.75
2018-11-02	2,168	2,218	2,151	2,166	11,400	541.50
2018-11-01	2,129	2,156	2,091	2,148	8,900	537
2018-10-31	2,152	2,160	2,075	2,129	12,000	532.25
2018-10-30	2,000	2,102	1,981	2,102	26,600	525.50
2018-10-29	2,134	2,150	2,007	2,014	18,200	503.50
2018-10-26	2,232	2,239	2,082	2,116	17,000	529
2018-10-25	2,230	2,257	2,157	2,182	18,600	545.50
2018-10-24	2,269	2,310	2,258	2,290	11,100	572.50
2018-10-23	2,300	2,300	2,243	2,247	10,300	561.75
2018-10-22	2,254	2,311	2,225	2,294	8,800	573.50
2018-10-19	2,213	2,267	2,213	2,247	8,900	561.75
2018-10-18	2,230	2,265	2,230	2,254	8,400	563.50
2018-10-17	2,135	2,252	2,135	2,219	11,300	554.75
2018-10-16	2,100	2,155	2,084	2,085	18,600	521.25
2018-10-15	2,238	2,238	2,106	2,107	14,800	526.75
2018-10-12	2,220	2,234	2,128	2,191	29,400	547.75
2018-10-11	2,260	2,303	2,239	2,246	15,100	561.50
2018-10-10	2,352	2,368	2,322	2,363	5,400	590.75
2018-10-09	2,305	2,334	2,292	2,305	7,600	576.25
2018-10-05	2,389	2,403	2,341	2,342	8,700	585.50
2018-10-04	2,390	2,421	2,390	2,400	5,400	600
2018-10-03	2,406	2,420	2,381	2,383	6,500	595.75
2018-10-02	2,361	2,432	2,361	2,406	14,200	601.50
2018-10-01	2,380	2,380	2,361	2,361	7,900	590.25
2018-09-28	2,356	2,399	2,356	2,357	9,000	589.25
2018-09-27	2,427	2,433	2,337	2,348	13,500	587
2018-09-26	2,400	2,449	2,379	2,448	14,100	612
2018-09-25	2,339	2,375	2,321	2,375	23,700	593.75
2018-09-21	2,271	2,295	2,271	2,289	7,700	572.25
2018-09-20	2,276	2,276	2,246	2,265	11,900	566.25
2018-09-19	2,215	2,300	2,215	2,281	15,100	570.25
2018-09-18	2,200	2,220	2,193	2,205	9,200	551.25
2018-09-14	2,167	2,212	2,167	2,200	13,400	550
2018-09-13	2,173	2,194	2,152	2,167	7,000	541.75
2018-09-12	2,205	2,205	2,173	2,190	7,300	547.50
2018-09-11	2,149	2,188	2,139	2,188	10,700	547
2018-09-10	2,087	2,126	2,087	2,119	6,600	529.75
2018-09-07	2,099	2,099	2,076	2,084	8,900	521
2018-09-06	2,131	2,135	2,100	2,102	11,200	525.50
2018-09-05	2,178	2,182	2,140	2,145	5,300	536.25
2018-09-04	2,171	2,212	2,150	2,188	13,000	547
2018-09-03	2,199	2,232	2,173	2,187	13,000	546.75
2018-08-31	2,135	2,175	2,112	2,160	8,600	540
2018-08-30	2,193	2,220	2,111	2,135	21,900	533.75
2018-08-29	2,249	2,266	2,182	2,193	13,300	548.25
2018-08-28	2,254	2,260	2,241	2,248	12,500	562
2018-08-27	2,125	2,240	2,124	2,238	18,800	559.50
2018-08-24	2,135	2,140	2,112	2,124	17,100	531
2018-08-23	2,062	2,138	2,057	2,113	42,700	528.25
2018-08-22	2,003	2,044	2,003	2,040	17,800	510
2018-08-21	2,029	2,029	1,991	1,991	9,900	497.75
2018-08-20	2,007	2,043	2,001	2,002	21,400	500.50
2018-08-17	1,999	2,010	1,987	1,999	19,600	499.75
2018-08-16	1,991	1,998	1,967	1,996	18,500	499
2018-08-15	1,907	1,997	1,886	1,996	22,100	499
2018-08-14	1,850	2,017	1,840	1,876	45,800	469
2018-08-13	1,902	1,912	1,789	1,828	19,800	457
2018-08-10	1,925	1,944	1,914	1,914	6,000	478.50
2018-08-09	1,901	1,932	1,901	1,920	4,600	480
2018-08-08	1,917	1,919	1,906	1,916	4,900	479
2018-08-07	1,911	1,912	1,887	1,898	11,500	474.50
2018-08-06	1,920	1,932	1,910	1,910	8,400	477.50
2018-08-03	1,934	1,938	1,919	1,919	6,200	479.75
2018-08-02	1,971	1,971	1,928	1,932	5,800	483
2018-08-01	1,940	1,972	1,920	1,954	10,600	488.50
2018-07-31	1,986	1,994	1,916	1,916	17,600	479
2018-07-30	1,998	2,017	1,981	2,017	23,300	504.25
2018-07-27	2,009	2,009	1,980	1,998	5,100	499.50
2018-07-26	2,005	2,012	1,971	1,994	5,400	498.50
2018-07-25	2,019	2,019	1,995	2,005	4,300	501.25
2018-07-24	1,999	1,999	1,984	1,997	4,600	499.25
2018-07-23	1,955	1,980	1,955	1,965	6,800	491.25
2018-07-20	1,992	2,001	1,970	1,980	7,300	495
2018-07-19	2,000	2,011	1,993	1,993	4,900	498.25
2018-07-18	1,991	2,025	1,991	1,999	9,300	499.75
2018-07-17	2,014	2,016	1,990	1,991	8,500	497.75
2018-07-13	2,008	2,013	2,000	2,013	3,100	503.25
2018-07-12	1,998	2,018	1,982	1,999	5,600	499.75
2018-07-11	1,999	2,011	1,980	1,998	5,600	499.50
2018-07-10	2,009	2,019	1,998	1,998	4,200	499.50
2018-07-09	1,991	1,999	1,977	1,994	6,300	498.50
2018-07-06	1,983	2,002	1,960	2,002	4,900	500.50
2018-07-05	1,963	1,970	1,942	1,943	10,500	485.75
2018-07-04	1,972	1,977	1,954	1,969	5,900	492.25
2018-07-03	1,984	1,995	1,953	1,972	17,400	493
2018-07-02	2,063	2,065	1,974	1,983	11,600	495.75
2018-06-29	2,077	2,080	2,064	2,069	2,900	517.25
2018-06-28	2,063	2,078	2,041	2,078	6,300	519.50
2018-06-27	2,042	2,079	2,024	2,070	7,600	517.50
2018-06-26	1,978	2,019	1,978	2,016	8,500	504
2018-06-25	2,114	2,114	2,039	2,053	8,000	513.25
2018-06-22	2,025	2,075	2,013	2,075	8,000	518.75
2018-06-21	2,005	2,037	1,999	2,026	6,100	506.50
2018-06-20	1,966	1,996	1,928	1,995	9,800	498.75
2018-06-19	1,994	2,006	1,950	1,968	10,500	492
2018-06-18	2,050	2,050	1,991	1,993	11,200	498.25
2018-06-15	2,087	2,097	2,020	2,044	17,400	511
2018-06-14	2,090	2,100	2,080	2,097	4,400	524.25
2018-06-13	2,105	2,114	2,079	2,090	6,000	522.50
2018-06-12	2,093	2,093	2,065	2,091	4,500	522.75
2018-06-11	2,046	2,109	2,046	2,092	14,000	523
2018-06-08	2,042	2,066	2,020	2,046	10,200	511.50
2018-06-07	2,094	2,120	2,057	2,076	10,300	519
2018-06-06	1,985	2,138	1,980	2,094	34,000	523.50
2018-06-05	2,025	2,025	2,005	2,012	3,200	503
2018-06-04	1,989	2,021	1,988	2,018	8,900	504.50
2018-06-01	1,982	1,982	1,960	1,962	2,500	490.50
2018-05-31	1,973	1,980	1,947	1,954	5,500	488.50
2018-05-30	1,941	1,964	1,935	1,946	9,000	486.50
2018-05-29	2,008	2,080	1,945	1,971	47,900	492.75
2018-05-28	2,043	2,043	2,005	2,014	4,600	503.50
2018-05-25	2,056	2,064	2,051	2,051	3,000	512.75
2018-05-24	2,079	2,079	2,037	2,046	4,600	511.50
2018-05-23	2,080	2,080	2,035	2,059	6,100	514.75
2018-05-22	2,035	2,070	2,033	2,065	5,300	516.25
2018-05-21	2,010	2,032	2,010	2,026	6,500	506.50
2018-05-18	1,972	1,997	1,971	1,995	3,000	498.75
2018-05-17	1,981	2,010	1,968	1,968	8,600	492
2018-05-16	2,072	2,072	1,970	1,978	26,800	494.50
2018-05-15	1,970	2,094	1,967	2,085	30,900	521.25
2018-05-14	1,976	1,976	1,953	1,969	4,800	492.25
2018-05-11	1,969	1,985	1,950	1,976	4,500	494
2018-05-10	1,943	1,968	1,941	1,965	5,200	491.25
2018-05-09	1,956	1,963	1,933	1,940	5,800	485
2018-05-08	1,920	1,968	1,920	1,965	6,500	491.25
2018-05-07	1,931	1,933	1,913	1,920	4,900	480
2018-05-02	1,910	1,925	1,900	1,922	7,300	480.50
2018-05-01	1,936	1,951	1,904	1,914	7,800	478.50
2018-04-27	1,974	1,974	1,929	1,938	6,000	484.50
2018-04-26	1,951	1,968	1,949	1,967	6,900	491.75
2018-04-25	1,995	1,995	1,951	1,953	5,600	488.25
2018-04-24	1,992	1,994	1,974	1,987	5,400	496.75
2018-04-23	1,985	1,985	1,966	1,979	7,300	494.75
2018-04-20	1,930	1,977	1,926	1,960	4,700	490
2018-04-19	1,927	1,933	1,902	1,932	4,000	483
2018-04-18	1,883	1,919	1,881	1,897	5,900	474.25
2018-04-17	1,938	1,971	1,884	1,888	17,300	472
2018-04-16	1,996	2,010	1,925	1,940	16,500	485
2018-04-13	1,996	1,997	1,960	1,973	7,600	493.25
2018-04-12	1,986	2,002	1,955	1,956	7,600	489
2018-04-11	2,058	2,058	1,980	1,984	17,800	496
2018-04-10	2,048	2,069	2,030	2,046	10,900	511.50
2018-04-09	2,000	2,068	1,982	2,035	27,500	508.75
2018-04-06	1,932	1,983	1,915	1,979	21,100	494.75
2018-04-05	1,883	1,913	1,880	1,908	8,000	477
2018-04-04	1,881	1,894	1,877	1,883	7,400	470.75
2018-04-03	1,882	1,890	1,861	1,862	8,200	465.50
2018-03-30	1,885	1,885	1,840	1,868	8,600	467
2018-03-29	1,869	1,884	1,850	1,863	13,400	465.75
2018-03-28	1,816	1,873	1,808	1,864	18,800	466
2018-03-27	1,781	1,836	1,776	1,834	20,900	458.50
2018-03-26	1,770	1,770	1,711	1,752	21,700	438
2018-03-23	1,765	1,778	1,734	1,770	39,300	442.50
2018-03-22	1,750	1,773	1,741	1,750	20,400	437.50
2018-03-20	1,720	1,772	1,701	1,741	30,000	435.25
2018-03-19	1,750	1,750	1,685	1,723	48,200	430.75
2018-03-16	1,781	1,784	1,743	1,749	34,900	437.25
2018-03-15	1,827	1,831	1,778	1,784	38,300	446
2018-03-14	1,870	1,890	1,833	1,835	38,700	458.75
2018-03-13	1,896	1,899	1,870	1,879	30,000	469.75
2018-03-12	1,966	1,972	1,893	1,896	22,300	474
2018-03-09	1,962	1,987	1,940	1,949	26,500	487.25
2018-03-08	2,000	2,005	1,952	1,968	16,700	492
2018-03-07	2,001	2,039	1,987	1,997	11,700	499.25
2018-03-06	2,023	2,047	2,001	2,010	7,700	502.50
2018-03-05	2,084	2,084	1,982	1,982	8,000	495.50
2018-03-02	2,002	2,155	2,002	2,058	29,800	514.50
2018-03-01	2,108	2,111	2,083	2,092	9,400	523
2018-02-28	2,161	2,183	2,103	2,138	11,200	534.50
2018-02-27	2,215	2,215	2,153	2,170	5,100	542.50
2018-02-26	2,246	2,246	2,205	2,211	2,900	552.75
2018-02-23	2,245	2,245	2,192	2,207	7,400	551.75
2018-02-22	2,203	2,228	2,174	2,218	3,500	554.50
2018-02-21	2,213	2,263	2,211	2,237	6,100	559.25
2018-02-20	2,262	2,262	2,214	2,254	7,200	563.50
2018-02-19	2,070	2,274	2,070	2,273	20,200	568.25
2018-02-16	1,997	2,069	1,997	2,063	14,900	515.75
2018-02-15	1,961	2,048	1,961	1,990	20,200	497.50
2018-02-14	2,109	2,141	1,950	1,957	31,100	489.25
2018-02-13	2,163	2,184	2,139	2,141	16,000	535.25
2018-02-09	2,022	2,143	2,022	2,130	26,300	532.50
2018-02-08	2,182	2,238	2,158	2,172	20,800	543
2018-02-07	2,226	2,296	2,112	2,132	27,300	533
2018-02-06	2,230	2,230	2,041	2,116	53,900	529
2018-02-05	2,329	2,344	2,295	2,296	20,900	574
2018-02-02	2,415	2,418	2,370	2,379	14,800	594.75
2018-02-01	2,328	2,425	2,320	2,418	12,800	604.50
2018-01-31	2,333	2,370	2,311	2,318	15,300	579.50
2018-01-30	2,464	2,464	2,366	2,372	12,900	593
2018-01-29	2,388	2,470	2,388	2,443	16,800	610.75
2018-01-26	2,343	2,379	2,343	2,366	10,100	591.50
2018-01-25	2,346	2,363	2,334	2,334	7,300	583.50
2018-01-24	2,339	2,370	2,325	2,346	10,700	586.50
2018-01-23	2,309	2,346	2,309	2,344	9,300	586
2018-01-22	2,296	2,304	2,284	2,285	9,700	571.25
2018-01-19	2,281	2,309	2,279	2,304	9,800	576
2018-01-18	2,290	2,323	2,289	2,294	10,500	573.50
2018-01-17	2,310	2,310	2,285	2,291	10,600	572.75
2018-01-16	2,345	2,346	2,310	2,310	11,900	577.50
2018-01-15	2,340	2,382	2,340	2,350	12,500	587.50
2018-01-12	2,371	2,371	2,322	2,331	17,400	582.75
2018-01-11	2,389	2,409	2,374	2,385	14,000	596.25
2018-01-10	2,422	2,435	2,401	2,413	13,000	603.25
2018-01-09	2,305	2,449	2,305	2,434	34,600	608.50
2018-01-05	2,340	2,340	2,305	2,313	20,800	578.25
2018-01-04	2,386	2,386	2,322	2,348	34,300	587

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