6078 (株)バリューHR の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,671	1,671	1,631	1,631	43,600	815.50
2020-12-29	1,686	1,717	1,642	1,683	127,900	841.50
2020-12-28	1,749	1,769	1,694	1,720	144,400	860
2020-12-25	1,760	1,788	1,747	1,751	25,800	875.50
2020-12-24	1,734	1,765	1,724	1,765	31,900	882.50
2020-12-23	1,736	1,740	1,698	1,724	28,600	862
2020-12-22	1,760	1,760	1,683	1,705	42,600	852.50
2020-12-21	1,755	1,775	1,746	1,760	29,000	880
2020-12-18	1,781	1,785	1,735	1,749	84,400	874.50
2020-12-17	1,781	1,805	1,771	1,795	21,500	897.50
2020-12-16	1,808	1,830	1,788	1,793	32,200	896.50
2020-12-15	1,799	1,815	1,786	1,808	28,700	904
2020-12-14	1,722	1,809	1,722	1,788	78,400	894
2020-12-11	1,692	1,715	1,692	1,702	32,700	851
2020-12-10	1,710	1,719	1,695	1,695	41,600	847.50
2020-12-09	1,730	1,730	1,692	1,710	62,400	855
2020-12-08	1,701	1,735	1,687	1,724	27,900	862
2020-12-07	1,779	1,779	1,701	1,709	22,300	854.50
2020-12-04	1,824	1,824	1,752	1,779	42,600	889.50
2020-12-03	1,838	1,838	1,800	1,809	29,600	904.50
2020-12-02	1,813	1,865	1,800	1,838	50,200	919
2020-12-01	1,835	1,849	1,793	1,801	65,600	900.50
2020-11-30	1,898	1,940	1,831	1,856	81,200	928
2020-11-27	1,795	1,882	1,795	1,872	79,600	936
2020-11-26	1,756	1,819	1,750	1,808	72,600	904
2020-11-25	1,735	1,750	1,668	1,744	117,600	872
2020-11-24	1,700	1,718	1,683	1,691	38,100	845.50
2020-11-20	1,620	1,681	1,620	1,660	26,200	830
2020-11-19	1,596	1,631	1,583	1,631	29,400	815.50
2020-11-18	1,590	1,620	1,560	1,590	35,900	795
2020-11-17	1,594	1,595	1,543	1,574	47,100	787
2020-11-16	1,500	1,590	1,443	1,583	83,200	791.50
2020-11-13	1,553	1,578	1,531	1,541	45,600	770.50
2020-11-12	1,592	1,596	1,558	1,584	35,200	792
2020-11-11	1,618	1,620	1,562	1,592	49,700	796
2020-11-10	1,670	1,678	1,618	1,628	36,000	814
2020-11-09	1,688	1,692	1,646	1,650	24,000	825
2020-11-06	1,625	1,690	1,612	1,688	28,700	844
2020-11-05	1,619	1,648	1,588	1,608	48,800	804
2020-11-04	1,651	1,660	1,606	1,619	32,100	809.50
2020-11-02	1,627	1,660	1,619	1,647	17,600	823.50
2020-10-30	1,661	1,669	1,611	1,629	23,000	814.50
2020-10-29	1,658	1,679	1,646	1,666	14,800	833
2020-10-28	1,694	1,694	1,671	1,678	11,000	839
2020-10-27	1,634	1,698	1,606	1,694	57,300	847
2020-10-26	1,704	1,709	1,633	1,635	21,200	817.50
2020-10-23	1,719	1,719	1,670	1,704	15,100	852
2020-10-22	1,771	1,771	1,696	1,711	20,100	855.50
2020-10-21	1,731	1,780	1,731	1,754	6,700	877
2020-10-20	1,763	1,787	1,724	1,728	27,000	864
2020-10-19	1,727	1,800	1,703	1,781	33,300	890.50
2020-10-16	1,740	1,740	1,679	1,698	27,100	849
2020-10-15	1,777	1,777	1,721	1,729	15,600	864.50
2020-10-14	1,790	1,807	1,776	1,776	21,600	888
2020-10-13	1,845	1,847	1,788	1,789	19,100	894.50
2020-10-12	1,791	1,876	1,785	1,864	42,600	932
2020-10-09	1,790	1,805	1,761	1,791	18,400	895.50
2020-10-08	1,806	1,819	1,777	1,789	26,000	894.50
2020-10-07	1,766	1,816	1,726	1,806	37,100	903
2020-10-06	1,820	1,829	1,759	1,765	30,900	882.50
2020-10-05	1,725	1,850	1,725	1,805	62,300	902.50
2020-10-02	1,749	1,770	1,697	1,713	40,900	856.50
2020-09-30	1,748	1,824	1,748	1,750	45,700	875
2020-09-29	1,713	1,737	1,689	1,726	35,400	863
2020-09-28	1,643	1,753	1,642	1,753	80,200	876.50
2020-09-25	1,614	1,668	1,589	1,628	65,600	814
2020-09-24	1,598	1,623	1,593	1,607	36,200	803.50
2020-09-23	1,575	1,620	1,553	1,605	37,400	802.50
2020-09-18	1,585	1,609	1,571	1,594	39,300	797
2020-09-17	1,569	1,595	1,555	1,590	24,100	795
2020-09-16	1,552	1,589	1,548	1,569	29,700	784.50
2020-09-15	1,570	1,575	1,532	1,552	19,400	776
2020-09-14	1,553	1,589	1,547	1,562	34,700	781
2020-09-11	1,523	1,562	1,516	1,546	33,600	773
2020-09-10	1,520	1,534	1,492	1,511	38,700	755.50
2020-09-09	1,493	1,553	1,485	1,538	35,300	769
2020-09-08	1,499	1,527	1,479	1,509	28,400	754.50
2020-09-07	1,405	1,514	1,405	1,508	67,900	754
2020-09-04	1,382	1,406	1,367	1,405	12,400	702.50
2020-09-03	1,398	1,398	1,365	1,382	17,600	691
2020-09-02	1,414	1,414	1,372	1,374	15,800	687
2020-09-01	1,410	1,420	1,392	1,393	15,700	696.50
2020-08-31	1,383	1,418	1,383	1,398	13,000	699
2020-08-28	1,417	1,422	1,371	1,375	27,500	687.50
2020-08-27	1,410	1,414	1,390	1,396	12,000	698
2020-08-26	1,406	1,426	1,405	1,411	9,300	705.50
2020-08-25	1,423	1,423	1,393	1,405	11,700	702.50
2020-08-24	1,405	1,405	1,381	1,393	12,900	696.50
2020-08-21	1,415	1,427	1,399	1,405	10,400	702.50
2020-08-20	1,422	1,422	1,403	1,409	5,200	704.50
2020-08-19	1,396	1,443	1,385	1,436	17,700	718
2020-08-18	1,423	1,427	1,395	1,396	18,000	698
2020-08-17	1,440	1,440	1,376	1,400	31,800	700
2020-08-14	1,468	1,468	1,412	1,443	40,700	721.50
2020-08-13	1,450	1,475	1,438	1,471	25,400	735.50
2020-08-12	1,420	1,448	1,409	1,446	16,200	723
2020-08-11	1,370	1,425	1,370	1,425	26,200	712.50
2020-08-07	1,350	1,368	1,341	1,368	6,200	684
2020-08-06	1,364	1,365	1,345	1,350	7,000	675
2020-08-05	1,383	1,384	1,360	1,382	9,200	691
2020-08-04	1,339	1,388	1,339	1,384	17,300	692
2020-08-03	1,308	1,320	1,286	1,318	21,900	659
2020-07-31	1,330	1,330	1,272	1,289	27,000	644.50
2020-07-30	1,340	1,346	1,308	1,333	17,900	666.50
2020-07-29	1,360	1,370	1,326	1,331	12,200	665.50
2020-07-28	1,398	1,398	1,351	1,353	9,600	676.50
2020-07-27	1,367	1,400	1,353	1,400	15,000	700
2020-07-22	1,382	1,382	1,362	1,368	10,200	684
2020-07-21	1,352	1,383	1,352	1,372	13,600	686
2020-07-20	1,359	1,363	1,319	1,358	21,700	679
2020-07-17	1,394	1,405	1,341	1,355	29,400	677.50
2020-07-16	1,384	1,397	1,376	1,393	17,900	696.50
2020-07-15	1,368	1,391	1,363	1,391	21,600	695.50
2020-07-14	1,375	1,375	1,326	1,368	21,600	684
2020-07-13	1,320	1,395	1,310	1,395	36,900	697.50
2020-07-10	1,354	1,354	1,312	1,318	34,400	659
2020-07-09	1,384	1,391	1,354	1,356	21,400	678
2020-07-08	1,397	1,404	1,370	1,375	15,800	687.50
2020-07-07	1,394	1,397	1,364	1,397	21,700	698.50
2020-07-06	1,387	1,400	1,365	1,376	24,600	688
2020-07-03	1,350	1,376	1,350	1,376	14,900	688
2020-07-02	1,385	1,401	1,340	1,344	50,100	672
2020-07-01	1,395	1,411	1,377	1,381	28,200	690.50
2020-06-30	1,432	1,432	1,392	1,410	29,400	705
2020-06-29	1,450	1,450	1,401	1,402	26,800	701
2020-06-26	1,430	1,447	1,408	1,445	27,200	722.50
2020-06-25	1,435	1,448	1,402	1,413	30,200	706.50
2020-06-24	1,496	1,505	1,430	1,435	26,800	717.50
2020-06-23	1,486	1,503	1,457	1,496	30,300	748
2020-06-22	1,497	1,520	1,451	1,460	57,200	730
2020-06-19	1,451	1,496	1,425	1,492	43,300	746
2020-06-18	1,445	1,462	1,430	1,456	24,700	728
2020-06-17	1,432	1,446	1,395	1,426	37,800	713
2020-06-16	1,415	1,445	1,378	1,444	72,100	722
2020-06-15	1,439	1,451	1,373	1,385	41,600	692.50
2020-06-12	1,418	1,427	1,381	1,424	92,900	712
2020-06-11	1,504	1,512	1,453	1,465	61,400	732.50
2020-06-10	1,521	1,532	1,501	1,516	27,100	758
2020-06-09	1,560	1,562	1,521	1,533	23,800	766.50
2020-06-08	1,527	1,585	1,527	1,583	39,400	791.50
2020-06-05	1,572	1,590	1,521	1,525	43,700	762.50
2020-06-04	1,635	1,635	1,555	1,597	40,900	798.50
2020-06-03	1,672	1,672	1,600	1,634	50,900	817
2020-06-02	1,591	1,674	1,588	1,657	91,300	828.50
2020-06-01	1,487	1,580	1,486	1,579	51,300	789.50
2020-05-29	1,519	1,525	1,463	1,463	23,100	731.50
2020-05-28	1,475	1,515	1,472	1,509	42,500	754.50
2020-05-27	1,486	1,486	1,443	1,445	22,500	722.50
2020-05-26	1,449	1,496	1,449	1,485	25,700	742.50
2020-05-25	1,418	1,447	1,393	1,446	16,200	723
2020-05-22	1,392	1,404	1,379	1,394	11,800	697
2020-05-21	1,392	1,392	1,357	1,392	17,500	696
2020-05-20	1,355	1,418	1,355	1,392	26,900	696
2020-05-19	1,321	1,350	1,306	1,350	24,500	675
2020-05-18	1,290	1,320	1,281	1,301	67,000	650.50
2020-05-15	1,410	1,433	1,355	1,393	56,600	696.50
2020-05-14	1,468	1,468	1,400	1,400	26,100	700
2020-05-13	1,421	1,463	1,416	1,463	23,700	731.50
2020-05-12	1,465	1,466	1,409	1,422	31,800	711
2020-05-11	1,455	1,475	1,412	1,460	32,400	730
2020-05-08	1,408	1,442	1,381	1,438	20,900	719
2020-05-07	1,415	1,440	1,392	1,396	15,100	698
2020-05-01	1,460	1,460	1,401	1,413	21,200	706.50
2020-04-30	1,485	1,500	1,460	1,469	20,000	734.50
2020-04-28	1,445	1,488	1,430	1,485	13,100	742.50
2020-04-27	1,445	1,460	1,410	1,450	16,300	725
2020-04-24	1,447	1,452	1,419	1,445	16,600	722.50
2020-04-23	1,395	1,442	1,395	1,440	15,200	720
2020-04-22	1,389	1,410	1,338	1,380	24,400	690
2020-04-21	1,510	1,510	1,409	1,419	31,500	709.50
2020-04-20	1,423	1,546	1,423	1,510	32,200	755
2020-04-17	1,408	1,435	1,380	1,422	13,500	711
2020-04-16	1,381	1,399	1,336	1,395	37,400	697.50
2020-04-15	1,438	1,438	1,379	1,405	17,900	702.50
2020-04-14	1,385	1,430	1,384	1,430	14,900	715
2020-04-13	1,393	1,400	1,367	1,382	10,100	691
2020-04-10	1,383	1,404	1,328	1,393	16,300	696.50
2020-04-09	1,388	1,399	1,342	1,396	23,100	698
2020-04-08	1,326	1,384	1,291	1,372	20,100	686
2020-04-07	1,266	1,338	1,265	1,326	28,300	663
2020-04-06	1,204	1,252	1,185	1,249	47,200	624.50
2020-04-03	1,245	1,285	1,189	1,224	28,400	612
2020-04-02	1,250	1,288	1,225	1,238	26,900	619
2020-04-01	1,348	1,400	1,274	1,275	47,300	637.50
2020-03-31	1,324	1,441	1,324	1,363	39,900	681.50
2020-03-30	1,309	1,347	1,270	1,321	47,700	660.50
2020-03-27	2,700	2,773	2,630	2,737	31,500	684.25
2020-03-26	2,664	2,665	2,560	2,592	22,700	648
2020-03-25	2,650	2,702	2,621	2,661	24,100	665.25
2020-03-24	2,570	2,579	2,505	2,550	18,200	637.50
2020-03-23	2,480	2,595	2,475	2,475	27,800	618.75
2020-03-19	2,512	2,565	2,428	2,488	18,600	622
2020-03-18	2,532	2,629	2,467	2,467	23,600	616.75
2020-03-17	2,134	2,449	2,134	2,434	47,700	608.50
2020-03-16	2,346	2,460	2,251	2,284	31,500	571
2020-03-13	2,148	2,368	2,059	2,298	61,900	574.50
2020-03-12	2,599	2,650	2,436	2,448	46,900	612
2020-03-11	2,890	2,943	2,665	2,670	31,400	667.50
2020-03-10	2,748	2,891	2,601	2,890	41,700	722.50
2020-03-09	2,909	2,920	2,779	2,827	41,900	706.75
2020-03-06	3,005	3,100	2,983	3,015	24,200	753.75
2020-03-05	3,020	3,075	3,020	3,075	15,700	768.75
2020-03-04	3,030	3,055	2,953	2,998	25,500	749.50
2020-03-03	3,125	3,165	3,025	3,050	46,100	762.50
2020-03-02	2,758	3,050	2,752	2,958	28,500	739.50
2020-02-28	2,897	2,960	2,784	2,808	62,500	702
2020-02-27	3,255	3,270	2,948	3,005	61,200	751.25
2020-02-26	3,285	3,330	3,150	3,245	47,100	811.25
2020-02-25	3,270	3,420	3,265	3,295	48,700	823.75
2020-02-21	3,420	3,475	3,380	3,440	37,800	860
2020-02-20	3,350	3,450	3,300	3,445	69,100	861.25
2020-02-19	3,265	3,370	3,230	3,365	99,700	841.25
2020-02-18	3,020	3,070	2,910	3,055	44,300	763.75
2020-02-17	2,916	3,120	2,902	3,090	58,400	772.50
2020-02-14	3,110	3,110	2,852	2,866	96,500	716.50
2020-02-13	3,255	3,260	3,090	3,120	19,900	780
2020-02-12	3,090	3,270	3,090	3,260	34,100	815
2020-02-10	3,040	3,055	2,994	3,055	12,200	763.75
2020-02-07	3,095	3,095	3,020	3,040	6,700	760
2020-02-06	3,085	3,095	3,050	3,095	12,400	773.75
2020-02-05	3,100	3,140	3,055	3,055	9,000	763.75
2020-02-04	2,960	3,100	2,960	3,095	17,500	773.75
2020-02-03	2,973	3,050	2,950	3,000	94,200	750
2020-01-31	3,115	3,120	3,090	3,115	5,200	778.75
2020-01-30	3,155	3,160	3,035	3,085	14,700	771.25
2020-01-29	3,135	3,160	3,095	3,145	8,200	786.25
2020-01-28	3,095	3,155	3,040	3,155	16,800	788.75
2020-01-27	3,150	3,165	3,120	3,130	13,300	782.50
2020-01-24	3,245	3,245	3,165	3,195	7,700	798.75
2020-01-23	3,240	3,255	3,200	3,200	12,700	800
2020-01-22	3,280	3,295	3,250	3,250	9,800	812.50
2020-01-21	3,295	3,295	3,250	3,280	10,300	820
2020-01-20	3,290	3,330	3,285	3,295	10,300	823.75
2020-01-17	3,200	3,315	3,165	3,300	41,800	825
2020-01-16	3,210	3,255	3,190	3,200	8,400	800
2020-01-15	3,185	3,255	3,170	3,210	9,600	802.50
2020-01-14	3,160	3,215	3,160	3,165	11,100	791.25
2020-01-10	3,300	3,300	3,160	3,160	24,700	790
2020-01-09	3,300	3,335	3,265	3,270	12,200	817.50
2020-01-08	3,350	3,350	3,235	3,300	27,600	825
2020-01-07	3,350	3,430	3,345	3,390	20,500	847.50
2020-01-06	3,320	3,395	3,320	3,375	16,900	843.75

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