9270 バリュエンスホールディングス(株) 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 | 6,800 | 6,860 | 6,520 | 6,710 | 11,200 | 3,355 |
| 2018-12-27 | 6,880 | 6,960 | 6,730 | 6,870 | 13,600 | 3,435 |
| 2018-12-26 | 6,640 | 6,740 | 6,400 | 6,500 | 18,400 | 3,250 |
| 2018-12-25 | 6,550 | 6,740 | 6,280 | 6,540 | 30,600 | 3,270 |
| 2018-12-21 | 7,110 | 7,500 | 6,820 | 7,060 | 53,000 | 3,530 |
| 2018-12-20 | 6,970 | 6,970 | 6,410 | 6,510 | 16,900 | 3,255 |
| 2018-12-19 | 6,820 | 7,080 | 6,760 | 6,970 | 10,600 | 3,485 |
| 2018-12-18 | 6,950 | 7,050 | 6,820 | 6,820 | 10,700 | 3,410 |
| 2018-12-17 | 6,940 | 7,140 | 6,680 | 7,100 | 11,000 | 3,550 |
| 2018-12-14 | 7,280 | 7,280 | 6,770 | 6,850 | 20,300 | 3,425 |
| 2018-12-13 | 7,000 | 7,200 | 6,900 | 7,130 | 17,600 | 3,565 |
| 2018-12-12 | 7,020 | 7,200 | 6,880 | 7,020 | 16,200 | 3,510 |
| 2018-12-11 | 7,090 | 7,280 | 6,830 | 6,840 | 22,500 | 3,420 |
| 2018-12-10 | 6,800 | 7,110 | 6,790 | 7,000 | 19,100 | 3,500 |
| 2018-12-07 | 7,140 | 7,140 | 6,900 | 6,960 | 14,500 | 3,480 |
| 2018-12-06 | 6,950 | 7,000 | 6,770 | 6,790 | 12,300 | 3,395 |
| 2018-12-05 | 7,160 | 7,160 | 6,880 | 7,020 | 20,400 | 3,510 |
| 2018-12-04 | 7,160 | 7,240 | 6,750 | 7,240 | 36,800 | 3,620 |
| 2018-12-03 | 7,280 | 7,360 | 7,030 | 7,170 | 16,100 | 3,585 |
| 2018-11-30 | 6,750 | 7,290 | 6,750 | 7,170 | 35,100 | 3,585 |
| 2018-11-29 | 6,660 | 6,880 | 6,660 | 6,850 | 21,300 | 3,425 |
| 2018-11-28 | 6,890 | 6,930 | 6,640 | 6,660 | 16,600 | 3,330 |
| 2018-11-27 | 6,910 | 6,910 | 6,730 | 6,830 | 11,700 | 3,415 |
| 2018-11-26 | 6,650 | 6,910 | 6,450 | 6,910 | 32,300 | 3,455 |
| 2018-11-22 | 6,280 | 6,690 | 6,180 | 6,620 | 54,100 | 3,310 |
| 2018-11-21 | 5,800 | 6,280 | 5,720 | 6,110 | 44,300 | 3,055 |
| 2018-11-20 | 5,840 | 5,950 | 5,700 | 5,750 | 26,100 | 2,875 |
| 2018-11-19 | 5,840 | 6,080 | 5,800 | 6,040 | 26,100 | 3,020 |
| 2018-11-16 | 6,000 | 6,040 | 5,850 | 5,910 | 33,400 | 2,955 |
| 2018-11-15 | 6,050 | 6,070 | 5,780 | 5,920 | 51,200 | 2,960 |
| 2018-11-14 | 6,390 | 6,420 | 6,030 | 6,110 | 21,100 | 3,055 |
| 2018-11-13 | 6,300 | 6,500 | 6,110 | 6,390 | 50,100 | 3,195 |
| 2018-11-12 | 6,640 | 6,800 | 6,400 | 6,430 | 55,800 | 3,215 |
| 2018-11-09 | 6,690 | 6,820 | 6,520 | 6,540 | 29,300 | 3,270 |
| 2018-11-08 | 6,950 | 6,950 | 6,570 | 6,620 | 21,700 | 3,310 |
| 2018-11-07 | 6,580 | 6,750 | 6,450 | 6,510 | 23,800 | 3,255 |
| 2018-11-06 | 6,440 | 6,490 | 6,200 | 6,280 | 31,300 | 3,140 |
| 2018-11-05 | 6,400 | 6,750 | 6,400 | 6,440 | 50,800 | 3,220 |
| 2018-11-02 | 5,860 | 6,510 | 5,860 | 6,400 | 65,100 | 3,200 |
| 2018-11-01 | 6,170 | 6,180 | 5,680 | 5,700 | 43,700 | 2,850 |
| 2018-10-31 | 5,910 | 6,280 | 5,820 | 6,130 | 51,200 | 3,065 |
| 2018-10-30 | 5,400 | 5,830 | 5,380 | 5,750 | 48,800 | 2,875 |
| 2018-10-29 | 5,870 | 5,920 | 5,380 | 5,460 | 40,900 | 2,730 |
| 2018-10-26 | 6,390 | 6,400 | 5,530 | 5,810 | 75,500 | 2,905 |
| 2018-10-25 | 6,420 | 6,520 | 6,050 | 6,120 | 51,700 | 3,060 |
| 2018-10-24 | 7,060 | 7,140 | 6,600 | 6,660 | 52,300 | 3,330 |
| 2018-10-23 | 7,270 | 7,500 | 6,910 | 7,040 | 46,800 | 3,520 |
| 2018-10-22 | 7,430 | 8,020 | 7,260 | 7,370 | 74,500 | 3,685 |
| 2018-10-19 | 6,700 | 7,640 | 6,620 | 7,350 | 127,600 | 3,675 |
| 2018-10-18 | 6,430 | 6,780 | 6,260 | 6,700 | 79,900 | 3,350 |
| 2018-10-17 | 6,470 | 6,490 | 6,210 | 6,370 | 45,000 | 3,185 |
| 2018-10-16 | 6,650 | 6,910 | 6,160 | 6,330 | 119,200 | 3,165 |
| 2018-10-15 | 6,980 | 7,380 | 6,780 | 7,300 | 60,900 | 3,650 |
| 2018-10-12 | 6,580 | 6,910 | 6,570 | 6,880 | 25,500 | 3,440 |
| 2018-10-11 | 6,550 | 6,830 | 6,330 | 6,680 | 41,400 | 3,340 |
| 2018-10-10 | 7,180 | 7,380 | 6,930 | 7,100 | 27,800 | 3,550 |
| 2018-10-09 | 7,250 | 7,430 | 6,990 | 7,070 | 31,000 | 3,535 |
| 2018-10-05 | 7,540 | 7,870 | 7,210 | 7,450 | 32,900 | 3,725 |
| 2018-10-04 | 7,830 | 8,030 | 7,630 | 7,790 | 32,400 | 3,895 |
| 2018-10-03 | 7,620 | 7,880 | 7,330 | 7,850 | 54,900 | 3,925 |
| 2018-10-02 | 8,400 | 8,400 | 7,720 | 7,750 | 60,000 | 3,875 |
| 2018-10-01 | 8,090 | 8,500 | 7,930 | 8,360 | 58,500 | 4,180 |
| 2018-09-28 | 8,130 | 8,300 | 7,690 | 7,950 | 74,700 | 3,975 |
| 2018-09-27 | 7,510 | 8,090 | 7,380 | 7,990 | 139,200 | 3,995 |
| 2018-09-26 | 7,120 | 7,400 | 7,020 | 7,280 | 46,300 | 3,640 |
| 2018-09-25 | 7,100 | 7,290 | 6,850 | 7,270 | 47,100 | 3,635 |
| 2018-09-21 | 6,720 | 7,140 | 6,640 | 6,910 | 71,700 | 3,455 |
| 2018-09-20 | 6,290 | 6,750 | 6,100 | 6,720 | 30,500 | 3,360 |
| 2018-09-19 | 6,440 | 6,490 | 6,240 | 6,280 | 19,400 | 3,140 |
| 2018-09-18 | 6,060 | 6,500 | 6,050 | 6,440 | 18,700 | 3,220 |
| 2018-09-14 | 6,360 | 6,360 | 6,150 | 6,260 | 14,400 | 3,130 |
| 2018-09-13 | 6,300 | 6,550 | 6,210 | 6,260 | 30,000 | 3,130 |
| 2018-09-12 | 6,030 | 6,500 | 6,030 | 6,440 | 57,800 | 3,220 |
| 2018-09-11 | 5,920 | 5,960 | 5,850 | 5,930 | 7,600 | 2,965 |
| 2018-09-10 | 5,800 | 5,930 | 5,730 | 5,920 | 6,100 | 2,960 |
| 2018-09-07 | 6,070 | 6,070 | 5,860 | 5,860 | 7,200 | 2,930 |
| 2018-09-06 | 5,970 | 6,100 | 5,870 | 6,040 | 21,500 | 3,020 |
| 2018-09-05 | 5,920 | 6,010 | 5,870 | 5,910 | 10,900 | 2,955 |
| 2018-09-04 | 5,870 | 6,030 | 5,830 | 6,000 | 17,500 | 3,000 |
| 2018-09-03 | 6,170 | 6,270 | 5,910 | 5,920 | 15,600 | 2,960 |
| 2018-08-31 | 6,330 | 6,330 | 6,200 | 6,200 | 16,800 | 3,100 |
| 2018-08-30 | 6,260 | 6,460 | 6,180 | 6,380 | 16,700 | 3,190 |
| 2018-08-29 | 6,250 | 6,270 | 6,130 | 6,260 | 17,100 | 3,130 |
| 2018-08-28 | 6,530 | 6,530 | 6,280 | 6,310 | 20,100 | 3,155 |
| 2018-08-27 | 6,470 | 6,560 | 6,370 | 6,530 | 25,300 | 3,265 |
| 2018-08-24 | 6,400 | 6,470 | 6,230 | 6,440 | 32,800 | 3,220 |
| 2018-08-23 | 6,200 | 6,410 | 6,200 | 6,370 | 33,300 | 3,185 |
| 2018-08-22 | 6,100 | 6,200 | 6,000 | 6,200 | 10,300 | 3,100 |
| 2018-08-21 | 6,010 | 6,190 | 5,970 | 6,100 | 24,700 | 3,050 |
| 2018-08-20 | 6,150 | 6,150 | 5,820 | 5,970 | 13,800 | 2,985 |
| 2018-08-17 | 6,150 | 6,230 | 6,030 | 6,050 | 17,200 | 3,025 |
| 2018-08-16 | 6,230 | 6,230 | 6,010 | 6,070 | 18,500 | 3,035 |
| 2018-08-15 | 6,250 | 6,350 | 6,130 | 6,250 | 27,700 | 3,125 |
| 2018-08-14 | 6,040 | 6,340 | 5,960 | 6,320 | 64,000 | 3,160 |
| 2018-08-13 | 6,000 | 6,040 | 5,610 | 5,760 | 28,800 | 2,880 |
| 2018-08-10 | 5,990 | 6,210 | 5,910 | 6,180 | 47,200 | 3,090 |
| 2018-08-09 | 6,040 | 6,100 | 5,850 | 5,870 | 18,000 | 2,935 |
| 2018-08-08 | 5,980 | 6,080 | 5,920 | 5,980 | 24,700 | 2,990 |
| 2018-08-07 | 5,900 | 5,900 | 5,800 | 5,880 | 10,200 | 2,940 |
| 2018-08-06 | 6,080 | 6,080 | 5,780 | 5,820 | 22,400 | 2,910 |
| 2018-08-03 | 5,880 | 6,180 | 5,880 | 5,980 | 98,100 | 2,990 |
| 2018-08-02 | 5,900 | 5,900 | 5,770 | 5,840 | 30,800 | 2,920 |
| 2018-08-01 | 5,780 | 5,930 | 5,660 | 5,860 | 60,500 | 2,930 |
| 2018-07-31 | 5,370 | 5,720 | 5,330 | 5,680 | 88,700 | 2,840 |
| 2018-07-30 | 5,330 | 5,380 | 5,280 | 5,290 | 18,300 | 2,645 |
| 2018-07-27 | 5,180 | 5,360 | 5,180 | 5,330 | 47,200 | 2,665 |
| 2018-07-26 | 5,070 | 5,180 | 5,070 | 5,180 | 26,800 | 2,590 |
| 2018-07-25 | 5,250 | 5,270 | 5,070 | 5,070 | 38,900 | 2,535 |
| 2018-07-24 | 5,220 | 5,220 | 5,110 | 5,170 | 26,300 | 2,585 |
| 2018-07-23 | 5,050 | 5,220 | 5,030 | 5,140 | 49,400 | 2,570 |
| 2018-07-20 | 5,180 | 5,180 | 5,000 | 5,010 | 48,500 | 2,505 |
| 2018-07-19 | 5,190 | 5,230 | 5,110 | 5,130 | 27,500 | 2,565 |
| 2018-07-18 | 5,270 | 5,360 | 5,020 | 5,180 | 56,400 | 2,590 |
| 2018-07-17 | 4,970 | 5,440 | 4,960 | 5,210 | 154,900 | 2,605 |
| 2018-07-13 | 5,520 | 5,810 | 5,470 | 5,810 | 73,100 | 2,905 |
| 2018-07-12 | 5,460 | 5,540 | 5,250 | 5,450 | 36,500 | 2,725 |
| 2018-07-11 | 5,500 | 5,550 | 5,400 | 5,460 | 35,200 | 2,730 |
| 2018-07-10 | 5,710 | 5,800 | 5,520 | 5,600 | 32,100 | 2,800 |
| 2018-07-09 | 5,650 | 5,780 | 5,540 | 5,710 | 23,000 | 2,855 |
| 2018-07-06 | 5,450 | 5,650 | 5,310 | 5,650 | 44,800 | 2,825 |
| 2018-07-05 | 5,920 | 5,920 | 5,330 | 5,450 | 64,500 | 2,725 |
| 2018-07-04 | 5,890 | 5,940 | 5,830 | 5,890 | 17,700 | 2,945 |
| 2018-07-03 | 5,970 | 6,140 | 5,750 | 5,950 | 46,300 | 2,975 |
| 2018-07-02 | 6,110 | 6,280 | 5,940 | 5,970 | 54,200 | 2,985 |
| 2018-06-29 | 5,990 | 6,250 | 5,970 | 6,100 | 63,900 | 3,050 |
| 2018-06-28 | 6,090 | 6,120 | 5,900 | 5,910 | 31,900 | 2,955 |
| 2018-06-27 | 5,840 | 6,130 | 5,800 | 6,120 | 46,800 | 3,060 |
| 2018-06-26 | 5,810 | 5,880 | 5,670 | 5,840 | 39,400 | 2,920 |
| 2018-06-25 | 6,140 | 6,220 | 5,860 | 5,890 | 88,300 | 2,945 |
| 2018-06-22 | 5,640 | 5,870 | 5,370 | 5,860 | 73,800 | 2,930 |
| 2018-06-21 | 5,740 | 5,760 | 5,510 | 5,620 | 48,700 | 2,810 |
| 2018-06-20 | 5,710 | 5,710 | 5,200 | 5,640 | 122,600 | 2,820 |
| 2018-06-19 | 6,220 | 6,220 | 5,580 | 5,610 | 123,800 | 2,805 |
| 2018-06-18 | 6,300 | 6,300 | 6,060 | 6,120 | 53,100 | 3,060 |
| 2018-06-15 | 6,380 | 6,480 | 6,150 | 6,280 | 72,800 | 3,140 |
| 2018-06-14 | 6,050 | 6,460 | 6,040 | 6,350 | 129,100 | 3,175 |
| 2018-06-13 | 6,270 | 6,270 | 6,050 | 6,110 | 67,000 | 3,055 |
| 2018-06-12 | 6,000 | 6,230 | 5,900 | 6,230 | 130,100 | 3,115 |
| 2018-06-11 | 5,710 | 5,990 | 5,640 | 5,960 | 65,000 | 2,980 |
| 2018-06-08 | 5,680 | 5,770 | 5,600 | 5,680 | 37,500 | 2,840 |
| 2018-06-07 | 5,770 | 6,120 | 5,650 | 5,720 | 151,200 | 2,860 |
| 2018-06-06 | 5,560 | 5,870 | 5,420 | 5,800 | 64,600 | 2,900 |
| 2018-06-05 | 5,770 | 5,780 | 5,500 | 5,570 | 57,500 | 2,785 |
| 2018-06-04 | 5,800 | 5,920 | 5,700 | 5,780 | 86,500 | 2,890 |
| 2018-06-01 | 5,730 | 5,800 | 5,580 | 5,640 | 46,100 | 2,820 |
| 2018-05-31 | 5,510 | 5,720 | 5,490 | 5,710 | 59,800 | 2,855 |
| 2018-05-30 | 5,480 | 5,550 | 5,390 | 5,440 | 38,300 | 2,720 |
| 2018-05-29 | 5,380 | 5,680 | 5,320 | 5,650 | 58,400 | 2,825 |
| 2018-05-28 | 5,510 | 5,560 | 5,370 | 5,400 | 27,300 | 2,700 |
| 2018-05-25 | 5,460 | 5,700 | 5,330 | 5,570 | 63,400 | 2,785 |
| 2018-05-24 | 5,600 | 5,600 | 5,440 | 5,460 | 32,400 | 2,730 |
| 2018-05-23 | 5,680 | 5,700 | 5,450 | 5,630 | 68,100 | 2,815 |
| 2018-05-22 | 5,920 | 6,020 | 5,650 | 5,680 | 110,700 | 2,840 |
| 2018-05-21 | 5,500 | 5,940 | 5,450 | 5,870 | 162,500 | 2,935 |
| 2018-05-18 | 5,630 | 5,660 | 5,330 | 5,400 | 109,500 | 2,700 |
| 2018-05-17 | 4,965 | 5,600 | 4,950 | 5,570 | 187,700 | 2,785 |
| 2018-05-16 | 5,220 | 5,230 | 4,735 | 4,900 | 105,600 | 2,450 |
| 2018-05-15 | 5,180 | 5,280 | 5,110 | 5,170 | 33,500 | 2,585 |
| 2018-05-14 | 5,360 | 5,390 | 5,140 | 5,160 | 64,900 | 2,580 |
| 2018-05-11 | 5,700 | 5,700 | 5,370 | 5,450 | 54,300 | 2,725 |
| 2018-05-10 | 5,550 | 5,680 | 5,480 | 5,650 | 62,300 | 2,825 |
| 2018-05-09 | 5,850 | 5,950 | 5,540 | 5,610 | 108,200 | 2,805 |
| 2018-05-08 | 5,910 | 5,930 | 5,740 | 5,810 | 95,400 | 2,905 |
| 2018-05-07 | 5,810 | 5,960 | 5,670 | 5,930 | 141,100 | 2,965 |
| 2018-05-02 | 5,280 | 5,740 | 5,250 | 5,720 | 216,300 | 2,860 |
| 2018-05-01 | 5,180 | 5,310 | 5,120 | 5,310 | 57,700 | 2,655 |
| 2018-04-27 | 5,460 | 5,490 | 5,130 | 5,190 | 96,100 | 2,595 |
| 2018-04-26 | 5,670 | 5,780 | 5,310 | 5,500 | 163,800 | 2,750 |
| 2018-04-25 | 5,610 | 5,830 | 5,520 | 5,630 | 145,200 | 2,815 |
| 2018-04-24 | 6,090 | 6,090 | 5,690 | 5,700 | 199,900 | 2,850 |
| 2018-04-23 | 6,210 | 6,340 | 5,740 | 5,900 | 268,900 | 2,950 |
| 2018-04-20 | 6,290 | 6,400 | 6,000 | 6,170 | 392,600 | 3,085 |
| 2018-04-19 | 7,150 | 7,520 | 5,870 | 6,100 | 1,371,900 | 3,050 |
| 2018-04-18 | 7,040 | 7,260 | 6,610 | 6,870 | 543,200 | 3,435 |
| 2018-04-17 | 6,940 | 7,330 | 6,680 | 7,110 | 1,301,700 | 3,555 |
| 2018-04-16 | 6,260 | 6,860 | 6,180 | 6,650 | 1,058,100 | 3,325 |
| 2018-04-13 | 5,900 | 6,080 | 5,780 | 5,860 | 188,400 | 2,930 |
| 2018-04-12 | 5,850 | 6,480 | 5,690 | 5,800 | 509,000 | 2,900 |
| 2018-04-11 | 6,180 | 6,430 | 5,700 | 5,800 | 399,100 | 2,900 |
| 2018-04-10 | 6,560 | 6,580 | 5,930 | 6,000 | 235,600 | 3,000 |
| 2018-04-09 | 7,070 | 7,170 | 6,620 | 6,660 | 226,000 | 3,330 |
| 2018-04-06 | 7,210 | 7,540 | 7,000 | 7,190 | 597,500 | 3,595 |
| 2018-04-05 | 7,350 | 7,450 | 6,790 | 6,940 | 525,900 | 3,470 |
| 2018-04-04 | 6,770 | 7,520 | 6,470 | 7,520 | 1,239,600 | 3,760 |
| 2018-04-03 | 7,050 | 7,350 | 6,740 | 6,870 | 1,220,000 | 3,435 |
| 2018-03-30 | 5,480 | 6,260 | 5,320 | 6,000 | 1,626,000 | 3,000 |
| 2018-03-29 | 4,585 | 5,290 | 4,510 | 5,290 | 991,900 | 2,645 |
| 2018-03-28 | 4,265 | 4,940 | 4,060 | 4,590 | 1,325,900 | 2,295 |
| 2018-03-27 | 4,900 | 5,240 | 4,295 | 4,335 | 1,804,700 | 2,167.50 |
| 2018-03-26 | 4,190 | 4,680 | 4,100 | 4,680 | 1,295,000 | 2,340 |
| 2018-03-23 | 3,655 | 4,320 | 3,570 | 3,980 | 1,840,400 | 1,990 |
| 2018-03-22 | 4,100 | 4,195 | 3,800 | 3,900 | 3,933,200 | 1,950 |
分割・併合履歴 ： [2019-08-29]1株→2株
