[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 
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
2016-04-14378.00384.00376.00384.006620025152200
2016-04-13365.00375.00363.00373.004210015561600
2016-04-12364.00373.00362.00362.004730017319800
2016-04-11370.00370.00358.00364.003480012636100
2016-04-08350.00375.00346.00365.004610016520200
2016-04-07350.00365.00349.00357.003930013990700
2016-04-06350.00357.00346.00349.004000014034000
2016-04-05369.00371.00355.00355.007250026144500
2016-04-04369.00383.00368.00373.006490024215500
2016-04-01391.00391.00368.00371.009150034334600
2016-03-31399.00399.00390.00390.003810015028300
2016-03-30387.00395.00387.00388.005520021564600
2016-03-29385.00391.00376.00391.006190023918100
2016-03-28379.00385.00378.00384.009290035317200
2016-03-25373.00378.00373.00376.00249009365000
2016-03-24376.00381.00372.00376.00256009633100
2016-03-23381.00381.00373.00379.002860010824200
2016-03-22374.00380.00372.00380.004390016528300
2016-03-18375.00375.00364.00369.006090022436900
2016-03-17379.00390.00373.00377.006560025049700
2016-03-16380.00383.00376.00378.003620013734000
2016-03-15379.00383.00375.00380.005540020955700
2016-03-14377.00381.00376.00379.005180019602200
2016-03-11369.00376.00363.00373.008150030132200
2016-03-10365.00372.00365.00371.004740017486600
2016-03-09360.00364.00355.00361.006300022632600
2016-03-08379.00379.00360.00363.0017280063379400
2016-03-07381.00384.00378.00383.005950022702500
2016-03-04369.00379.00366.00376.005720021403400
2016-03-03363.00377.00363.00370.0012740046769500
2016-03-02367.00373.00362.00369.006010022106900
2016-03-01351.00357.00346.00355.007520026379600
2016-02-29344.00374.00344.00353.0020560073689800
2016-02-26338.00350.00335.00338.007390025188900
2016-02-25330.00340.00330.00338.005800019520000
2016-02-24324.00337.00322.00332.005670018706900
2016-02-23342.00350.00327.00328.0012160040965200
2016-02-22335.00343.00333.00342.004540015365700
2016-02-19335.00341.00332.00335.007840026275200
2016-02-18330.00346.00329.00337.0014240047734700
2016-02-17324.00335.00321.00328.008680028415000
2016-02-16321.00346.00317.00327.0016220053670700
2016-02-15322.00328.00313.00321.0012630040444700
2016-02-12297.00321.00295.00301.0031230094976700
2016-02-10361.00363.00326.00330.0019360066465700
2016-02-09384.00384.00344.00349.0018680066715900
2016-02-08389.00396.00385.00390.009830038327900
2016-02-05390.00400.00385.00388.008390032702200
2016-02-04410.00413.00398.00402.007310029547400
2016-02-03411.00412.00401.00408.009830039938700
2016-02-02417.00424.00412.00417.0012160050611000
2016-02-01413.00428.00413.00425.00323100136024500
2016-01-29447.00461.00439.00461.006690030113100
2016-01-28440.00454.00439.00442.005390024065500
2016-01-27444.00453.00440.00447.003620016176600
2016-01-26440.00444.00432.00436.003370014795500
2016-01-25447.00447.00428.00446.007220031823600
2016-01-22407.00434.00401.00433.009750040446800
2016-01-21408.00430.00392.00393.0023120094395900
2016-01-20440.00443.00415.00416.009190039415400
2016-01-19441.00447.00433.00442.003750016479100
2016-01-18429.00450.00429.00441.006710029311500
2016-01-15464.00469.00449.00453.003670016857900
2016-01-14455.00462.00448.00457.005780026246900
2016-01-13451.00474.00451.00471.007720035911800
2016-01-12473.00474.00447.00448.0011960054777100
2016-01-08482.00487.00477.00477.005760027722200
2016-01-07505.00505.00490.00490.006670033151800
2016-01-06503.00508.00502.00502.006240031379500
2016-01-05495.00503.00495.00500.005850029215600
2016-01-04506.00509.00499.00501.005560027969800
2015-12-30508.00509.00501.00505.004240021395900
2015-12-29489.00502.00487.00500.007650037892700
2015-12-28470.00489.00470.00489.008100038945600
2015-12-25471.00478.00463.00466.0015280072055400
2015-12-24490.00491.00477.00478.0015560075654500
2015-12-22500.00502.00492.00492.005990029798200
2015-12-21502.00506.00491.00499.0014020069812300
2015-12-18516.00517.00505.00507.0015400078729900
2015-12-17506.00526.00506.00518.0013200068120200
2015-12-16506.00506.00499.00501.005970029886300
2015-12-15507.00508.00497.00498.007480037612000
2015-12-14503.00508.00503.00506.007730039064400
2015-12-11515.00523.00506.00515.0019340099708600
2015-12-10509.00513.00502.00502.007660038801700
2015-12-09519.00525.00511.00516.007510038711700
2015-12-08530.00532.00520.00525.004580024047600
2015-12-07537.00540.00528.00531.006660035596600
2015-12-04518.00534.00518.00527.009370049270100
2015-12-03543.00550.00526.00528.0012660067774600
2015-12-02552.00560.00545.00549.009430051965700
2015-12-01537.00552.00537.00552.0015170082832700
2015-11-30538.00547.00536.00538.005870031761300
2015-11-27540.00543.00538.00539.003770020380500
2015-11-26539.00543.00536.00538.007540040754100

   ※ 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