バリューコマース(2491)の株価時系列情報
バリューコマース(2491)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 47,600 | 48,700 | 44,500 | 44,600 | 944 |
| 2007/12/27 | 48,900 | 51,600 | 46,800 | 48,000 | 2,218 |
| 2007/12/26 | 46,500 | 50,200 | 46,250 | 50,200 | 2,103 |
| 2007/12/25 | 48,150 | 50,800 | 45,550 | 46,200 | 1,671 |
| 2007/12/21 | 44,550 | 47,750 | 43,700 | 47,750 | 2,160 |
| 2007/12/20 | 46,950 | 47,200 | 43,750 | 43,750 | 1,252 |
| 2007/12/19 | 46,500 | 48,350 | 45,800 | 47,750 | 1,046 |
| 2007/12/18 | 45,000 | 49,000 | 43,000 | 46,100 | 2,291 |
| 2007/12/17 | 49,100 | 49,600 | 45,000 | 45,000 | 1,706 |
| 2007/12/14 | 50,300 | 52,300 | 48,600 | 50,000 | 1,735 |
| 2007/12/13 | 53,100 | 53,600 | 50,800 | 50,800 | 1,786 |
| 2007/12/12 | 51,000 | 55,800 | 50,100 | 54,100 | 1,922 |
| 2007/12/11 | 52,200 | 52,900 | 49,500 | 51,500 | 1,835 |
| 2007/12/10 | 54,700 | 54,800 | 52,100 | 52,400 | 1,194 |
| 2007/12/07 | 57,000 | 58,000 | 53,600 | 53,700 | 1,637 |
| 2007/12/06 | 58,900 | 60,700 | 55,500 | 56,300 | 2,187 |
| 2007/12/05 | 57,500 | 59,400 | 55,100 | 58,600 | 2,841 |
| 2007/12/04 | 61,900 | 63,600 | 58,400 | 58,900 | 6,401 |
| 2007/12/03 | 56,500 | 61,200 | 56,500 | 61,200 | 4,952 |
| 2007/11/30 | 58,200 | 59,400 | 56,200 | 56,300 | 2,095 |
| 2007/11/29 | 60,300 | 61,200 | 57,100 | 57,200 | 4,446 |
| 2007/11/28 | 53,000 | 56,300 | 52,100 | 56,300 | 3,100 |
| 2007/11/27 | 48,000 | 51,700 | 47,450 | 51,300 | 3,137 |
| 2007/11/26 | 50,500 | 51,000 | 48,000 | 48,100 | 1,529 |
| 2007/11/22 | 49,550 | 51,400 | 46,400 | 49,600 | 2,453 |
| 2007/11/21 | 52,400 | 55,700 | 48,800 | 49,450 | 3,783 |
| 2007/11/20 | 50,000 | 54,300 | 47,700 | 53,400 | 3,777 |
| 2007/11/19 | 56,900 | 58,900 | 51,200 | 51,200 | 4,456 |
| 2007/11/16 | 58,100 | 60,700 | 54,000 | 55,400 | 6,886 |
| 2007/11/15 | 62,500 | 67,600 | 58,000 | 58,600 | 10,341 |
| 2007/11/14 | 61,500 | 63,000 | 59,600 | 63,000 | 5,770 |
| 2007/11/13 | 57,500 | 58,000 | 55,600 | 58,000 | 3,628 |
| 2007/11/12 | 52,600 | 55,900 | 50,600 | 53,000 | 6,914 |
| 2007/11/09 | 57,600 | 58,600 | 55,600 | 55,600 | 4,005 |
| 2007/11/08 | 57,000 | 61,400 | 52,200 | 60,600 | 9,241 |
| 2007/11/07 | 62,500 | 64,500 | 57,000 | 57,000 | 6,187 |
| 2007/11/06 | 67,100 | 69,200 | 62,000 | 62,000 | 3,686 |
| 2007/11/05 | 71,300 | 74,000 | 65,100 | 67,000 | 8,734 |
| 2007/11/02 | 62,800 | 69,800 | 62,100 | 69,800 | 14,587 |
| 2007/11/01 | 70,000 | 73,400 | 64,800 | 64,800 | 8,507 |
| 2007/10/31 | 80,000 | 82,300 | 69,600 | 69,800 | 15,632 |
| 2007/10/30 | 70,800 | 80,900 | 70,200 | 77,000 | 31,791 |
| 2007/10/29 | 67,500 | 71,000 | 65,100 | 71,000 | 20,145 |
| 2007/10/26 | 61,500 | 66,000 | 56,300 | 66,000 | 25,512 |
| 2007/10/25 | 67,500 | 70,300 | 61,000 | 61,000 | 20,392 |
| 2007/10/24 | 63,000 | 66,000 | 61,700 | 66,000 | 16,866 |
| 2007/10/23 | 65,800 | 66,500 | 59,900 | 61,000 | 20,008 |
| 2007/10/22 | 55,500 | 61,500 | 54,700 | 61,500 | 18,040 |
| 2007/10/19 | 52,500 | 56,500 | 50,900 | 56,500 | 21,496 |
| 2007/10/18 | 49,450 | 51,500 | 48,800 | 51,500 | 14,918 |
| 2007/10/17 | 47,000 | 51,800 | 46,250 | 47,450 | 18,011 |
| 2007/10/16 | 49,600 | 50,400 | 48,200 | 48,200 | 15,162 |
| 2007/10/15 | 51,800 | 53,100 | 48,300 | 50,600 | 31,116 |
| 2007/10/12 | 44,700 | 49,100 | 43,700 | 49,100 | 22,393 |
| 2007/10/11 | 41,900 | 45,100 | 41,100 | 45,100 | 13,321 |
| 2007/10/10 | 45,100 | 45,450 | 40,500 | 41,100 | 16,715 |
| 2007/10/09 | 43,900 | 43,900 | 42,600 | 43,900 | 10,107 |
| 2007/10/05 | 37,000 | 41,300 | 36,000 | 39,900 | 14,855 |
| 2007/10/04 | 39,050 | 41,300 | 36,750 | 37,300 | 15,236 |
| 2007/10/03 | 38,000 | 41,250 | 37,350 | 39,850 | 19,313 |
| 2007/10/02 | 34,200 | 37,250 | 34,050 | 37,250 | 7,889 |
| 2007/10/01 | 30,500 | 33,700 | 29,500 | 33,250 | 13,776 |
| 2007/09/28 | 28,800 | 30,700 | 26,010 | 30,700 | 10,953 |
| 2007/09/27 | 27,700 | 27,700 | 27,700 | 27,700 | 491 |
| 2007/09/26 | 21,800 | 24,700 | 21,800 | 24,700 | 3,299 |
| 2007/09/25 | 23,810 | 24,000 | 21,700 | 21,700 | 3,762 |
| 2007/09/21 | 25,500 | 25,700 | 24,110 | 24,110 | 2,146 |
| 2007/09/20 | 26,080 | 27,500 | 25,320 | 26,200 | 2,882 |
| 2007/09/19 | 28,050 | 28,050 | 26,600 | 26,980 | 2,059 |
| 2007/09/18 | 28,490 | 28,490 | 26,400 | 26,980 | 2,197 |
| 2007/09/14 | 27,810 | 28,550 | 26,600 | 28,490 | 4,075 |
| 2007/09/13 | 28,600 | 29,400 | 26,600 | 26,610 | 2,303 |
| 2007/09/12 | 31,000 | 31,400 | 28,320 | 29,500 | 2,108 |
| 2007/09/11 | 31,200 | 32,450 | 29,600 | 31,800 | 2,218 |
| 2007/09/10 | 33,500 | 33,500 | 31,100 | 31,200 | 2,403 |
| 2007/09/07 | 35,400 | 37,000 | 34,800 | 35,100 | 1,227 |
| 2007/09/06 | 35,300 | 36,500 | 33,300 | 36,150 | 1,634 |
| 2007/09/05 | 37,150 | 37,300 | 35,700 | 36,500 | 1,382 |
| 2007/09/04 | 35,600 | 37,700 | 35,600 | 36,200 | 2,362 |
| 2007/09/03 | 35,000 | 36,700 | 35,000 | 35,650 | 1,208 |
| 2007/08/31 | 36,900 | 37,850 | 35,500 | 35,750 | 1,878 |
| 2007/08/30 | 37,700 | 38,300 | 36,500 | 36,700 | 983 |
| 2007/08/29 | 37,500 | 38,300 | 36,500 | 36,700 | 1,570 |
| 2007/08/28 | 38,500 | 38,950 | 37,800 | 38,950 | 1,167 |
| 2007/08/27 | 39,750 | 41,250 | 37,800 | 38,100 | 3,104 |
| 2007/08/24 | 41,000 | 41,850 | 38,600 | 39,000 | 2,420 |
| 2007/08/23 | 38,000 | 42,200 | 37,850 | 42,200 | 3,089 |
| 2007/08/22 | 38,250 | 40,700 | 38,100 | 38,200 | 2,240 |
| 2007/08/21 | 37,550 | 39,400 | 35,500 | 38,650 | 2,275 |
| 2007/08/20 | 41,300 | 42,400 | 36,600 | 37,550 | 2,353 |
| 2007/08/17 | 42,400 | 42,400 | 39,850 | 39,850 | 1,738 |
| 2007/08/16 | 41,500 | 42,900 | 39,700 | 42,700 | 2,900 |
| 2007/08/15 | 45,150 | 45,700 | 43,000 | 43,300 | 2,247 |
| 2007/08/14 | 48,100 | 48,750 | 46,250 | 46,350 | 1,564 |
| 2007/08/13 | 48,800 | 50,800 | 47,650 | 48,450 | 2,665 |
| 2007/08/10 | 47,650 | 48,900 | 47,050 | 47,600 | 2,265 |
| 2007/08/09 | 46,850 | 49,200 | 46,600 | 48,450 | 2,651 |
| 2007/08/08 | 46,200 | 48,000 | 45,550 | 46,450 | 2,161 |
| 2007/08/07 | 48,900 | 49,800 | 46,550 | 47,000 | 1,862 |
| 2007/08/06 | 46,550 | 49,200 | 46,450 | 48,500 | 3,757 |
| 2007/08/03 | 49,300 | 49,700 | 47,400 | 48,550 | 3,957 |
| 2007/08/02 | 47,500 | 50,700 | 45,500 | 50,200 | 6,199 |
| 2007/08/01 | 49,100 | 50,000 | 46,200 | 46,700 | 4,212 |
| 2007/07/31 | 50,800 | 52,500 | 49,700 | 49,900 | 5,346 |
| 2007/07/30 | 50,400 | 51,700 | 49,400 | 49,900 | 8,832 |
| 2007/07/27 | 54,400 | 54,400 | 54,400 | 54,400 | 2,922 |
| 2007/07/26 | 61,700 | 63,300 | 58,800 | 59,400 | 5,097 |
| 2007/07/25 | 60,300 | 63,700 | 59,000 | 62,200 | 6,864 |
| 2007/07/24 | 57,800 | 62,700 | 56,100 | 61,300 | 9,528 |
| 2007/07/23 | 55,200 | 58,300 | 54,100 | 57,700 | 3,922 |
| 2007/07/20 | 54,800 | 57,000 | 53,100 | 56,600 | 4,933 |
| 2007/07/19 | 59,200 | 59,500 | 55,800 | 55,800 | 4,020 |
| 2007/07/18 | 59,400 | 61,400 | 58,700 | 58,700 | 5,563 |
| 2007/07/17 | 61,800 | 61,800 | 59,100 | 59,900 | 4,132 |
| 2007/07/13 | 66,100 | 66,300 | 62,000 | 62,200 | 4,374 |
| 2007/07/12 | 66,900 | 67,600 | 63,600 | 64,800 | 2,259 |
| 2007/07/11 | 68,400 | 68,400 | 66,700 | 66,700 | 1,934 |
| 2007/07/10 | 69,400 | 70,000 | 68,200 | 68,900 | 2,818 |
| 2007/07/09 | 67,900 | 70,400 | 67,600 | 70,400 | 4,433 |
| 2007/07/06 | 70,100 | 71,000 | 67,800 | 68,100 | 5,959 |
| 2007/07/05 | 70,800 | 71,500 | 69,700 | 70,200 | 2,369 |
| 2007/07/04 | 70,600 | 72,300 | 69,400 | 71,200 | 4,172 |
| 2007/07/03 | 73,500 | 74,100 | 69,600 | 70,800 | 5,636 |
| 2007/07/02 | 75,400 | 75,400 | 73,400 | 73,400 | 2,678 |
| 2007/06/29 | 76,300 | 77,000 | 74,200 | 74,400 | 3,440 |
| 2007/06/28 | 74,000 | 77,200 | 73,400 | 76,400 | 7,462 |
| 2007/06/27 | 76,200 | 76,800 | 72,500 | 72,500 | 5,110 |
| 2007/06/26 | 81,200 | 81,900 | 75,500 | 76,200 | 6,584 |
| 2007/06/25 | 80,900 | 83,400 | 79,500 | 81,100 | 8,902 |
| 2007/06/22 | 80,500 | 81,900 | 79,400 | 80,500 | 4,535 |
| 2007/06/21 | 81,000 | 82,900 | 80,700 | 81,000 | 3,997 |
| 2007/06/20 | 82,500 | 83,600 | 80,900 | 81,900 | 6,294 |
| 2007/06/19 | 83,300 | 84,900 | 81,200 | 81,500 | 8,780 |
| 2007/06/18 | 79,000 | 84,200 | 78,500 | 81,900 | 14,118 |
| 2007/06/15 | 77,500 | 81,100 | 76,700 | 78,400 | 17,037 |
| 2007/06/14 | 73,300 | 77,300 | 72,700 | 76,500 | 8,352 |
| 2007/06/13 | 71,200 | 73,500 | 71,100 | 72,600 | 3,184 |
| 2007/06/12 | 74,500 | 75,000 | 71,300 | 72,100 | 5,543 |
| 2007/06/11 | 75,000 | 79,300 | 73,500 | 74,000 | 12,169 |
| 2007/06/08 | 71,700 | 74,500 | 71,500 | 73,500 | 4,284 |
| 2007/06/07 | 72,000 | 74,000 | 71,000 | 72,700 | 4,766 |
| 2007/06/06 | 73,400 | 74,800 | 71,900 | 72,800 | 6,335 |
| 2007/06/05 | 69,500 | 74,300 | 69,200 | 73,900 | 11,092 |
| 2007/06/04 | 74,200 | 75,500 | 69,400 | 70,100 | 8,561 |
| 2007/06/01 | 76,000 | 77,400 | 74,500 | 75,200 | 6,924 |
| 2007/05/31 | 79,300 | 79,700 | 75,500 | 76,500 | 11,651 |
| 2007/05/30 | 79,700 | 80,000 | 76,000 | 77,300 | 15,233 |
| 2007/05/29 | 72,300 | 79,800 | 72,200 | 79,800 | 20,360 |
| 2007/05/28 | 69,500 | 74,000 | 68,700 | 71,900 | 12,194 |
| 2007/05/25 | 62,500 | 69,000 | 61,900 | 69,000 | 10,067 |
| 2007/05/24 | 68,000 | 68,300 | 64,000 | 64,000 | 6,521 |
| 2007/05/23 | 68,100 | 69,800 | 66,200 | 68,500 | 9,863 |
| 2007/05/22 | 60,900 | 66,100 | 60,900 | 66,100 | 9,564 |
| 2007/05/21 | 59,500 | 62,700 | 59,400 | 61,100 | 7,217 |
| 2007/05/18 | 61,600 | 61,600 | 58,100 | 61,000 | 8,698 |
| 2007/05/17 | 60,600 | 63,300 | 60,000 | 62,000 | 10,291 |
| 2007/05/16 | 61,000 | 66,800 | 59,200 | 59,600 | 11,674 |
| 2007/05/15 | 61,000 | 62,800 | 58,800 | 62,000 | 8,569 |
| 2007/05/14 | 66,500 | 66,500 | 62,000 | 62,000 | 6,660 |
| 2007/05/11 | 69,200 | 69,200 | 66,300 | 67,000 | 7,137 |
| 2007/05/10 | 71,900 | 72,200 | 69,300 | 69,300 | 5,120 |
| 2007/05/09 | 72,300 | 73,400 | 70,700 | 72,400 | 6,725 |
| 2007/05/08 | 70,500 | 72,900 | 69,200 | 72,100 | 12,691 |
| 2007/05/07 | 78,400 | 79,800 | 76,500 | 76,500 | 10,023 |
| 2007/05/02 | 79,000 | 79,200 | 77,200 | 77,500 | 6,953 |
| 2007/05/01 | 80,100 | 80,200 | 77,100 | 79,900 | 10,504 |
| 2007/04/27 | 77,700 | 79,900 | 75,800 | 79,100 | 13,440 |
| 2007/04/26 | 83,000 | 83,900 | 76,700 | 77,300 | 19,540 |
| 2007/04/25 | 77,700 | 83,500 | 77,100 | 81,900 | 29,909 |
| 2007/04/24 | 71,300 | 76,800 | 70,100 | 76,800 | 15,088 |
| 2007/04/23 | 72,500 | 74,400 | 68,700 | 70,300 | 13,559 |
| 2007/04/20 | 80,500 | 80,500 | 73,000 | 73,100 | 12,021 |
| 2007/04/19 | 77,700 | 80,300 | 75,800 | 79,400 | 12,571 |
| 2007/04/18 | 79,200 | 81,900 | 75,200 | 76,700 | 11,708 |
| 2007/04/17 | 81,300 | 86,600 | 79,000 | 80,200 | 14,828 |
| 2007/04/16 | 89,900 | 89,900 | 80,600 | 81,300 | 9,242 |
| 2007/04/13 | 92,600 | 93,400 | 88,500 | 89,700 | 6,902 |
| 2007/04/12 | 92,500 | 95,300 | 91,600 | 92,400 | 10,002 |
| 2007/04/11 | 94,400 | 96,300 | 89,600 | 91,500 | 11,065 |
| 2007/04/10 | 96,700 | 100,000 | 94,000 | 94,000 | 11,837 |
| 2007/04/09 | 98,600 | 103,000 | 97,100 | 97,700 | 13,049 |
| 2007/04/06 | 106,000 | 107,000 | 98,000 | 99,400 | 17,068 |
| 2007/04/05 | 96,000 | 108,000 | 95,600 | 107,000 | 29,467 |
| 2007/04/04 | 98,500 | 101,000 | 96,700 | 98,000 | 22,628 |
| 2007/04/03 | 97,300 | 97,800 | 93,500 | 97,500 | 16,225 |
| 2007/04/02 | 98,800 | 101,000 | 95,200 | 95,300 | 26,427 |
| 2007/03/30 | 90,000 | 99,400 | 89,800 | 95,900 | 26,982 |
| 2007/03/29 | 86,900 | 92,100 | 85,500 | 90,100 | 19,120 |
| 2007/03/28 | 81,300 | 89,900 | 81,300 | 88,700 | 19,977 |
| 2007/03/27 | 80,000 | 85,500 | 78,600 | 80,300 | 14,873 |
| 2007/03/26 | 72,600 | 83,800 | 72,500 | 81,000 | 14,664 |
| 2007/03/23 | 75,500 | 75,600 | 72,700 | 73,800 | 6,611 |
| 2007/03/22 | 79,500 | 79,500 | 74,600 | 76,500 | 11,475 |
| 2007/03/20 | 71,000 | 74,500 | 70,400 | 74,500 | 6,647 |
| 2007/03/19 | 70,400 | 74,000 | 68,500 | 69,500 | 8,383 |
| 2007/03/16 | 74,500 | 77,300 | 70,800 | 72,500 | 10,099 |
| 2007/03/15 | 80,700 | 83,500 | 77,500 | 77,500 | 6,302 |
| 2007/03/14 | 79,700 | 80,900 | 77,500 | 78,700 | 8,248 |
| 2007/03/13 | 89,000 | 89,000 | 83,000 | 83,700 | 7,905 |
| 2007/03/12 | 93,400 | 93,600 | 89,500 | 89,900 | 5,119 |
| 2007/03/09 | 96,100 | 97,100 | 92,300 | 93,600 | 3,789 |
| 2007/03/08 | 92,200 | 96,500 | 89,100 | 96,000 | 5,302 |
| 2007/03/07 | 99,500 | 99,900 | 91,000 | 92,200 | 7,650 |
| 2007/03/06 | 94,300 | 98,000 | 89,200 | 97,100 | 10,109 |
| 2007/03/05 | 103,000 | 103,000 | 86,400 | 89,300 | 12,509 |
| 2007/03/02 | 106,000 | 108,000 | 102,000 | 106,000 | 7,305 |
| 2007/03/01 | 115,000 | 115,000 | 105,000 | 106,000 | 9,763 |
| 2007/02/28 | 104,000 | 114,000 | 104,000 | 113,000 | 8,633 |
| 2007/02/27 | 125,000 | 126,000 | 118,000 | 118,000 | 11,490 |
| 2007/02/26 | 119,000 | 134,000 | 119,000 | 127,000 | 25,700 |
| 2007/02/23 | 116,000 | 118,000 | 114,000 | 115,000 | 6,403 |
| 2007/02/22 | 111,000 | 115,000 | 108,000 | 114,000 | 6,591 |
| 2007/02/21 | 116,000 | 117,000 | 110,000 | 113,000 | 9,024 |
| 2007/02/20 | 108,000 | 119,000 | 107,000 | 117,000 | 21,868 |
| 2007/02/19 | 106,000 | 112,000 | 103,000 | 105,000 | 9,633 |
| 2007/02/16 | 117,000 | 119,000 | 106,000 | 108,000 | 13,248 |
| 2007/02/15 | 121,000 | 124,000 | 115,000 | 115,000 | 20,374 |
| 2007/02/14 | 135,000 | 135,000 | 135,000 | 135,000 | 157 |
| 2007/02/13 | 160,000 | 166,000 | 157,000 | 165,000 | 3,795 |
| 2007/02/09 | 160,000 | 163,000 | 155,000 | 158,000 | 5,751 |
| 2007/02/08 | 165,000 | 166,000 | 154,000 | 154,000 | 2,825 |
| 2007/02/07 | 170,000 | 173,000 | 165,000 | 165,000 | 4,422 |
| 2007/02/06 | 161,000 | 170,000 | 161,000 | 170,000 | 7,225 |
| 2007/02/05 | 158,000 | 165,000 | 156,000 | 160,000 | 4,341 |
| 2007/02/02 | 170,000 | 172,000 | 163,000 | 164,000 | 3,325 |
| 2007/02/01 | 172,000 | 179,000 | 168,000 | 169,000 | 3,513 |
| 2007/01/31 | 175,000 | 176,000 | 165,000 | 171,000 | 6,144 |
| 2007/01/30 | 183,000 | 184,000 | 175,000 | 178,000 | 7,866 |
| 2007/01/29 | 185,000 | 192,000 | 182,000 | 189,000 | 4,161 |
| 2007/01/26 | 179,000 | 187,000 | 178,000 | 185,000 | 3,189 |
| 2007/01/25 | 189,000 | 191,000 | 181,000 | 182,000 | 3,448 |
| 2007/01/24 | 196,000 | 197,000 | 186,000 | 189,000 | 4,044 |
| 2007/01/23 | 195,000 | 202,000 | 192,000 | 194,000 | 7,633 |
| 2007/01/22 | 196,000 | 214,000 | 196,000 | 198,000 | 18,904 |
| 2007/01/19 | 196,000 | 197,000 | 192,000 | 194,000 | 4,768 |
| 2007/01/18 | 188,000 | 198,000 | 187,000 | 194,000 | 9,192 |
| 2007/01/17 | 187,000 | 191,000 | 183,000 | 189,000 | 4,563 |
| 2007/01/16 | 177,000 | 189,000 | 172,000 | 189,000 | 8,353 |
| 2007/01/15 | 190,000 | 191,000 | 179,000 | 180,000 | 4,026 |
| 2007/01/12 | 192,000 | 192,000 | 187,000 | 188,000 | 2,969 |
| 2007/01/11 | 193,000 | 194,000 | 186,000 | 189,000 | 3,954 |
| 2007/01/10 | 188,000 | 198,000 | 187,000 | 193,000 | 8,096 |
| 2007/01/09 | 192,000 | 195,000 | 187,000 | 190,000 | 5,546 |
| 2007/01/05 | 196,000 | 199,000 | 187,000 | 193,000 | 12,554 |
| 2007/01/04 | 201,000 | 206,000 | 197,000 | 200,000 | 11,650 |