[2491 東証1部] バリューコマース 日足 時系列データ

[2491 東証1部] バリューコマース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21455.00456.00443.00449.009160041300000
2017-04-20449.00457.00448.00453.0015840071710200
2017-04-19435.00452.00435.00449.009960044544100
2017-04-18441.00444.00435.00437.004680020498700
2017-04-17423.00438.00423.00438.008270035785000
2017-04-14425.00427.00414.00421.008520035922000
2017-04-13425.00430.00422.00425.007740032884300
2017-04-12427.00428.00415.00426.0011050046548100
2017-04-11436.00439.00429.00433.009140039567000
2017-04-10430.00437.00429.00436.007240031413700
2017-04-07420.00430.00419.00423.007410031350000
2017-04-06448.00448.00415.00423.00252400107846800
2017-04-05450.00458.00440.00451.0016410073772600
2017-04-04441.00453.00439.00449.0015650069825600
2017-04-03435.00447.00435.00443.009920043978100
2017-03-31438.00440.00433.00433.007900034460900
2017-03-30446.00448.00434.00436.009780042988400
2017-03-29430.00446.00428.00444.009310040792700
2017-03-28425.00430.00424.00429.006030025754300
2017-03-27433.00433.00419.00424.008190034857000
2017-03-24420.00434.00417.00432.008110034718600
2017-03-23417.00424.00417.00420.005050021187100
2017-03-22422.00431.00416.00417.009400039500800
2017-03-21418.00439.00418.00435.0010940047121900
2017-03-17425.00426.00418.00421.008240034699300
2017-03-16425.00431.00424.00430.006120026179000
2017-03-15425.00437.00423.00430.0012440053646200
2017-03-14412.00432.00410.00428.0015230064192800
2017-03-13437.00439.00417.00417.0016230069137200
2017-03-10432.00442.00432.00436.008690037846100
2017-03-09440.00444.00433.00434.009620042129400
2017-03-08445.00446.00427.00443.0018860082685200
2017-03-07452.00452.00446.00449.0011130049948300
2017-03-06455.00456.00437.00454.0021690097089300
2017-03-03428.00460.00428.00456.00420800188010500
2017-03-02419.00430.00419.00430.00243700103810500
2017-03-01413.00416.00408.00416.008840036494500
2017-02-28409.00417.00409.00413.0012730052595500
2017-02-27409.00409.00398.00404.0015220061365200
2017-02-24410.00417.00405.00409.00292200119916800
2017-02-23384.00413.00384.00410.00419600168226200
2017-02-22392.00392.00382.00386.0015560060125000
2017-02-21392.00392.00384.00390.0018860073288500
2017-02-20373.00387.00370.00384.00290700110578900
2017-02-17365.00375.00360.00373.0017600064978500
2017-02-16365.00367.00360.00365.0015170055253600
2017-02-15366.00367.00358.00359.009390033930500
2017-02-14361.00365.00358.00363.0019600071058900
2017-02-13354.00360.00351.00358.0020950074646400
2017-02-10350.00353.00346.00351.0022350077971200
2017-02-09341.00345.00339.00342.007480025607200
2017-02-08343.00346.00337.00341.0020490069895500
2017-02-07354.00355.00342.00342.0015170052617400
2017-02-06338.00351.00337.00350.0017760061232800
2017-02-03337.00342.00333.00333.0017580059026000
2017-02-02341.00344.00337.00338.0017290058918400
2017-02-01353.00353.00340.00343.00332600115172100
2017-01-31348.00372.00348.00353.00818400290826100
2017-01-30339.00344.00338.00343.0020700070484400
2017-01-27339.00343.00337.00337.0019370065834200
2017-01-26335.00341.00334.00336.0015040050702600
2017-01-25336.00336.00330.00331.0013100043527100
2017-01-24338.00338.00332.00332.009330031144800
2017-01-23337.00342.00335.00338.006930023447200
2017-01-20338.00338.00334.00336.005210017524200
2017-01-19332.00336.00332.00335.006200020763400
2017-01-18331.00333.00328.00332.008290027449100
2017-01-17332.00335.00330.00331.005460018138400
2017-01-16335.00338.00333.00333.004620015496700
2017-01-13331.00336.00331.00334.004840016145800
2017-01-12336.00341.00332.00333.008710029115100
2017-01-11338.00340.00337.00338.006930023475300
2017-01-10343.00343.00337.00338.007470025368900
2017-01-06338.00342.00336.00340.008690029506200
2017-01-05334.00342.00333.00340.0018570062589600
2017-01-04332.00334.00329.00332.009320030927700
2016-12-30325.00329.00325.00328.004210013775600
2016-12-29327.00330.00324.00328.009220030123800
2016-12-28327.00330.00326.00327.007880025833000
2016-12-27326.00330.00324.00326.0014570047482000
2016-12-26326.00327.00324.00326.0013020042436100
2016-12-22327.00327.00324.00327.0018740060971900
2016-12-21331.00333.00328.00329.006730022233100
2016-12-20332.00334.00330.00332.007690025484300
2016-12-19339.00339.00330.00332.0013930046380100
2016-12-16341.00344.00335.00339.009760033087200
2016-12-15341.00345.00340.00343.009620032942600
2016-12-14341.00344.00338.00341.008800030064500
2016-12-13337.00343.00335.00340.0022500076332000
2016-12-12326.00341.00326.00335.0028270094747000
2016-12-09323.00325.00321.00324.0016690053874200
2016-12-08326.00328.00321.00323.0015850051398500
2016-12-07323.00325.00321.00325.0015720050921100
2016-12-06325.00325.00322.00323.007320023684000
2016-12-05324.00325.00321.00322.0010640034374900
2016-12-02327.00329.00325.00326.008110026499300
2016-12-01332.00333.00328.00328.009260030605100
2016-11-30328.00330.00327.00330.008860029070600
2016-11-29329.00331.00327.00329.005600018425300
2016-11-28331.00331.00326.00329.0014290046921100
2016-11-25332.00333.00330.00330.0022690075146300
2016-11-24336.00336.00332.00334.0015150050670000
2016-11-22335.00336.00333.00334.008260027598500
2016-11-21336.00338.00332.00335.0019340064666700
2016-11-18340.00343.00336.00337.009710032875800
2016-11-17339.00340.00338.00340.005120017364700
2016-11-16334.00340.00334.00339.0018050060967400
2016-11-15330.00334.00329.00332.005090016902600
2016-11-14331.00334.00330.00332.006320020981900
2016-11-11335.00336.00329.00331.006470021529200
2016-11-10333.00341.00331.00332.0012610042119600
2016-11-09333.00334.00316.00321.0027120088494500
2016-11-08334.00335.00332.00333.006970023222700
2016-11-07333.00336.00331.00333.007190023974000
2016-11-04334.00337.00330.00331.0010750035752600
2016-11-02343.00343.00334.00337.0021490072927500
2016-11-01358.00358.00344.00346.0027360095598500
2016-10-31353.00356.00350.00355.0020450072110400
2016-10-28354.00359.00349.00350.00393200138130800
2016-10-27342.00360.00342.00352.00349700122172000
2016-10-26351.00355.00351.00354.004740016730100
2016-10-25357.00357.00351.00353.005550019642300
2016-10-24353.00358.00351.00355.006550023218500
2016-10-21350.00353.00350.00351.005240018403400
2016-10-20349.00351.00348.00349.006550022881700
2016-10-19350.00351.00347.00349.005930020702400
2016-10-18353.00353.00349.00351.00174006106300
2016-10-17352.00353.00349.00352.00269009458200
2016-10-14350.00352.00346.00350.004650016230000
2016-10-13353.00355.00349.00350.00218007652200
2016-10-12355.00355.00350.00351.00233008195000
2016-10-11357.00357.00353.00355.00192006809500
2016-10-07354.00357.00352.00356.00193006855500
2016-10-06355.00359.00353.00355.003140011168700
2016-10-05355.00360.00355.00357.005230018643100
2016-10-04359.00360.00358.00360.00202007256200
2016-10-03357.00359.00353.00357.003090011021600
2016-09-30353.00358.00351.00356.003340011821500
2016-09-29360.00361.00350.00358.004190014979500
2016-09-28360.00361.00357.00360.00187006713600
2016-09-27350.00360.00350.00360.004710016694900
2016-09-26363.00363.00356.00358.00274009829200
2016-09-23355.00361.00354.00361.004640016612600
2016-09-21354.00360.00350.00359.004420015672900
2016-09-20357.00359.00353.00357.003190011374900
2016-09-16355.00363.00353.00355.0019720070148300
2016-09-15349.00353.00346.00351.004950017282600
2016-09-14358.00358.00353.00353.005670020161200
2016-09-13365.00366.00360.00361.004700017015500
2016-09-12365.00370.00362.00365.003180011617500
2016-09-09378.00380.00374.00375.004230015913900
2016-09-08380.00382.00376.00382.003310012545100
2016-09-07377.00382.00375.00381.004460016890000
2016-09-06382.00382.00375.00381.005340020254300
2016-09-05374.00380.00371.00378.006170023206800
2016-09-02365.00372.00365.00370.006310023274800
2016-09-01363.00368.00361.00363.007440027084400
2016-08-31372.00372.00362.00369.003430012587400
2016-08-30372.00372.00368.00370.003760013923700
2016-08-29369.00373.00366.00372.003150011640500
2016-08-26366.00369.00363.00367.003680013466000
2016-08-25378.00379.00369.00370.003660013654800
2016-08-24376.00384.00374.00382.007450028168100
2016-08-23378.00378.00369.00372.005610020929000
2016-08-22369.00373.00365.00372.002990011029400
2016-08-19358.00369.00358.00364.00205007422200
2016-08-18365.00369.00359.00360.004250015423700
2016-08-17377.00379.00372.00373.003720013928900
2016-08-16390.00390.00382.00383.005430020966500
2016-08-15384.00390.00377.00388.005080019616000
2016-08-12380.00387.00380.00387.004300016507700
2016-08-10380.00382.00377.00381.003310012569700
2016-08-09373.00378.00366.00378.004520016880000
2016-08-08363.00373.00361.00373.003810013977700
2016-08-05363.00366.00362.00363.00243008845100
2016-08-04365.00369.00361.00369.004560016629700
2016-08-03367.00367.00365.00365.003590013131400
2016-08-02366.00374.00366.00371.00259009592900
2016-08-01370.00371.00362.00371.003720013701800
2016-07-29370.00376.00360.00374.006800025062000
2016-07-28368.00371.00360.00369.006850025144500
2016-07-27387.00393.00385.00386.006870026674400
2016-07-26396.00398.00386.00390.008270032324700
2016-07-25389.00401.00385.00401.0011690046232100
2016-07-22385.00391.00382.00390.009650037476100
2016-07-21392.00393.00377.00392.0010310039882300
2016-07-20370.00393.00366.00390.0023380089690800
2016-07-19384.00385.00365.00373.0017090063940600
2016-07-15366.00370.00363.00365.009900036210600
2016-07-14356.00367.00354.00366.009840035589900
2016-07-13355.00357.00348.00356.009150032344800
2016-07-12350.00355.00348.00351.008870031106800
2016-07-11330.00342.00330.00340.0012040040840800
2016-07-08330.00330.00320.00324.006850022223100
2016-07-07333.00341.00330.00331.006960023259000
2016-07-06337.00340.00332.00336.008290027797900
2016-07-05343.00347.00340.00346.003990013735000
2016-07-04334.00345.00333.00343.004860016549700
2016-07-01347.00347.00332.00337.008290028224400
2016-06-30347.00347.00336.00343.008080027644300
2016-06-29333.00344.00330.00344.008000026923000
2016-06-28333.00340.00318.00333.009610031717600
2016-06-27327.00340.00325.00333.009860032795400
2016-06-24350.00350.00310.00328.0024150079586500
2016-06-23339.00349.00336.00345.009340031831500
2016-06-22349.00350.00338.00341.009160031390400
2016-06-21345.00355.00339.00350.008510029619100
2016-06-20353.00354.00346.00349.005900020600500
2016-06-17341.00355.00337.00344.0010460035874700
2016-06-16351.00355.00331.00336.0014170048581100
2016-06-15353.00365.00349.00351.0013970049651600
2016-06-14382.00385.00351.00361.0020390074694000
2016-06-13397.00397.00381.00383.0016020062275800
2016-06-10416.00416.00406.00410.0012750052549700
2016-06-09415.00416.00405.00409.0012450051097000
2016-06-08411.00420.00406.00411.00252600104098800
2016-06-07385.00407.00385.00406.0016800067398700
2016-06-06385.00385.00377.00382.005350020373200
2016-06-03386.00393.00384.00388.007920030781100
2016-06-02390.00406.00379.00386.0012560049052900
2016-06-01395.00411.00393.00396.0014430057788800
2016-05-31390.00417.00387.00403.00391400158732900
2016-05-30364.00385.00363.00382.0012310046136500
2016-05-27366.00366.00361.00364.002810010225000
2016-05-26364.00365.00360.00362.006650024158800
2016-05-25360.00363.00358.00360.00265009561400
2016-05-24358.00359.00356.00359.00180006441200
2016-05-23361.00364.00354.00360.004600016532600
2016-05-20353.00360.00351.00360.004390015616300
2016-05-19354.00354.00348.00349.00260009085600
2016-05-18355.00356.00349.00352.004020014163000
2016-05-17350.00355.00348.00353.003510012363600
2016-05-16343.00352.00343.00345.006440022357700
2016-05-13347.00347.00339.00339.008060027512000
2016-05-12347.00351.00345.00347.005340018554100
2016-05-11365.00365.00350.00351.006370022618100
2016-05-10354.00361.00347.00360.005610020001600
2016-05-09348.00351.00347.00350.003210011215900
2016-05-06344.00348.00343.00346.003060010589600
2016-05-02356.00356.00338.00342.0014590050414700
2016-04-28367.00375.00360.00361.0010150037165400
2016-04-27371.00372.00362.00364.0015500056790800
2016-04-26391.00391.00372.00378.006980026542700
2016-04-25391.00391.00385.00387.003940015279400
2016-04-22390.00391.00385.00391.003270012701100
2016-04-21387.00393.00384.00392.005720022294400
2016-04-20386.00389.00375.00383.008310032039700
2016-04-19377.00383.00376.00382.003130011895100
2016-04-18373.00373.00360.00366.007290026747000
2016-04-15377.00387.00376.00380.004030015367700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog