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 |
|---|---|---|---|---|---|
| 2008/12/30 | 10,830 | 12,430 | 10,830 | 12,430 | 1,671 |
| 2008/12/29 | 10,430 | 10,430 | 10,430 | 10,430 | 137 |
| 2008/12/26 | 8,390 | 9,430 | 8,280 | 9,430 | 233 |
| 2008/12/25 | 8,300 | 8,430 | 8,150 | 8,430 | 299 |
| 2008/12/24 | 8,560 | 8,720 | 8,310 | 8,500 | 396 |
| 2008/12/22 | 9,200 | 9,200 | 8,490 | 8,660 | 451 |
| 2008/12/19 | 8,830 | 9,200 | 8,740 | 9,200 | 125 |
| 2008/12/18 | 9,030 | 9,400 | 8,900 | 8,930 | 290 |
| 2008/12/17 | 9,640 | 9,790 | 9,000 | 9,410 | 385 |
| 2008/12/16 | 8,800 | 9,350 | 8,780 | 9,340 | 361 |
| 2008/12/15 | 8,270 | 8,800 | 8,270 | 8,730 | 271 |
| 2008/12/12 | 8,230 | 8,370 | 8,150 | 8,350 | 146 |
| 2008/12/11 | 8,850 | 8,880 | 8,330 | 8,430 | 246 |
| 2008/12/10 | 8,740 | 8,850 | 8,550 | 8,840 | 181 |
| 2008/12/09 | 8,550 | 9,150 | 8,550 | 8,720 | 312 |
| 2008/12/08 | 7,650 | 8,490 | 7,650 | 8,470 | 307 |
| 2008/12/05 | 7,550 | 7,800 | 7,510 | 7,650 | 198 |
| 2008/12/04 | 8,200 | 8,250 | 7,710 | 7,710 | 303 |
| 2008/12/03 | 8,300 | 8,500 | 7,850 | 8,290 | 403 |
| 2008/12/02 | 8,280 | 8,800 | 8,170 | 8,300 | 163 |
| 2008/12/01 | 8,870 | 8,900 | 8,300 | 8,610 | 606 |
| 2008/11/28 | 8,650 | 9,090 | 8,110 | 9,050 | 333 |
| 2008/11/27 | 9,220 | 9,240 | 8,360 | 8,700 | 181 |
| 2008/11/26 | 9,010 | 9,230 | 8,530 | 9,120 | 136 |
| 2008/11/25 | 8,950 | 9,200 | 8,360 | 9,000 | 271 |
| 2008/11/21 | 7,150 | 8,760 | 7,150 | 8,650 | 462 |
| 2008/11/20 | 8,300 | 8,400 | 7,770 | 7,950 | 247 |
| 2008/11/19 | 9,010 | 9,210 | 8,230 | 8,500 | 313 |
| 2008/11/18 | 9,280 | 9,490 | 8,760 | 9,210 | 285 |
| 2008/11/17 | 9,000 | 9,600 | 8,910 | 9,580 | 133 |
| 2008/11/14 | 9,550 | 9,940 | 9,110 | 9,200 | 249 |
| 2008/11/13 | 9,320 | 9,900 | 9,130 | 9,740 | 212 |
| 2008/11/12 | 9,880 | 9,980 | 9,430 | 9,710 | 234 |
| 2008/11/11 | 9,710 | 10,200 | 9,270 | 9,920 | 390 |
| 2008/11/10 | 9,550 | 9,990 | 9,300 | 9,700 | 338 |
| 2008/11/07 | 8,830 | 9,500 | 8,750 | 9,450 | 374 |
| 2008/11/06 | 10,090 | 10,200 | 9,150 | 9,430 | 751 |
| 2008/11/05 | 9,790 | 10,290 | 9,650 | 10,290 | 632 |
| 2008/11/04 | 9,400 | 9,600 | 8,600 | 9,290 | 424 |
| 2008/10/31 | 9,100 | 9,800 | 8,550 | 9,300 | 249 |
| 2008/10/30 | 7,920 | 9,000 | 7,920 | 9,000 | 349 |
| 2008/10/29 | 8,400 | 8,490 | 7,800 | 8,020 | 422 |
| 2008/10/28 | 7,990 | 8,010 | 7,490 | 7,500 | 753 |
| 2008/10/27 | 8,890 | 9,030 | 8,490 | 8,490 | 715 |
| 2008/10/24 | 9,900 | 9,940 | 9,210 | 9,490 | 235 |
| 2008/10/23 | 10,450 | 10,450 | 9,120 | 9,600 | 1,053 |
| 2008/10/22 | 12,300 | 12,300 | 10,300 | 10,450 | 634 |
| 2008/10/21 | 12,030 | 12,530 | 11,630 | 12,300 | 841 |
| 2008/10/20 | 12,000 | 12,700 | 11,320 | 11,700 | 929 |
| 2008/10/17 | 10,860 | 12,420 | 10,860 | 12,200 | 1,716 |
| 2008/10/16 | 9,600 | 12,200 | 9,600 | 11,060 | 1,108 |
| 2008/10/15 | 9,520 | 10,800 | 9,520 | 10,800 | 1,409 |
| 2008/10/14 | 9,650 | 9,850 | 9,310 | 9,850 | 1,000 |
| 2008/10/10 | 8,950 | 9,290 | 8,850 | 8,850 | 611 |
| 2008/10/09 | 8,860 | 10,250 | 8,800 | 9,850 | 1,469 |
| 2008/10/08 | 9,200 | 9,580 | 8,750 | 9,260 | 658 |
| 2008/10/07 | 8,200 | 10,000 | 8,200 | 9,600 | 1,067 |
| 2008/10/06 | 10,200 | 11,000 | 9,110 | 9,200 | 1,162 |
| 2008/10/03 | 10,110 | 11,000 | 9,930 | 10,400 | 1,382 |
| 2008/10/02 | 12,240 | 12,240 | 10,310 | 10,310 | 1,109 |
| 2008/10/01 | 13,190 | 13,190 | 11,800 | 11,840 | 636 |
| 2008/09/30 | 11,820 | 12,190 | 11,350 | 12,190 | 806 |
| 2008/09/29 | 14,200 | 14,220 | 13,020 | 13,020 | 487 |
| 2008/09/26 | 14,950 | 14,950 | 14,100 | 14,140 | 250 |
| 2008/09/25 | 14,500 | 14,870 | 14,100 | 14,860 | 356 |
| 2008/09/24 | 15,270 | 15,270 | 15,000 | 15,000 | 320 |
| 2008/09/22 | 16,200 | 16,500 | 15,500 | 15,500 | 163 |
| 2008/09/19 | 16,430 | 16,430 | 15,800 | 16,020 | 363 |
| 2008/09/18 | 15,300 | 16,500 | 15,300 | 16,230 | 766 |
| 2008/09/17 | 15,630 | 16,200 | 15,590 | 16,100 | 394 |
| 2008/09/16 | 13,880 | 16,200 | 13,620 | 15,510 | 943 |
| 2008/09/12 | 14,700 | 15,490 | 14,570 | 15,480 | 164 |
| 2008/09/11 | 15,000 | 15,190 | 14,540 | 14,700 | 124 |
| 2008/09/10 | 14,800 | 15,100 | 14,000 | 14,700 | 305 |
| 2008/09/09 | 15,980 | 15,980 | 14,810 | 15,000 | 191 |
| 2008/09/08 | 14,900 | 16,200 | 14,720 | 16,190 | 292 |
| 2008/09/05 | 14,170 | 15,500 | 14,000 | 14,700 | 618 |
| 2008/09/04 | 15,700 | 16,000 | 15,220 | 15,570 | 594 |
| 2008/09/03 | 16,700 | 17,250 | 15,930 | 16,100 | 605 |
| 2008/09/02 | 17,740 | 17,900 | 16,780 | 17,030 | 545 |
| 2008/09/01 | 17,990 | 18,390 | 17,110 | 18,140 | 366 |
| 2008/08/29 | 17,410 | 17,800 | 17,040 | 17,500 | 545 |
| 2008/08/28 | 19,000 | 19,190 | 17,200 | 17,810 | 960 |
| 2008/08/27 | 17,100 | 18,400 | 16,500 | 18,000 | 992 |
| 2008/08/26 | 16,080 | 16,800 | 16,070 | 16,500 | 313 |
| 2008/08/25 | 15,850 | 16,500 | 15,750 | 16,500 | 611 |
| 2008/08/22 | 16,180 | 16,930 | 15,900 | 15,900 | 510 |
| 2008/08/21 | 16,790 | 17,100 | 15,830 | 16,780 | 779 |
| 2008/08/20 | 15,990 | 16,700 | 15,720 | 16,590 | 663 |
| 2008/08/19 | 16,700 | 17,200 | 15,620 | 16,790 | 667 |
| 2008/08/18 | 16,970 | 18,000 | 16,800 | 17,400 | 289 |
| 2008/08/15 | 17,760 | 18,000 | 16,600 | 17,370 | 548 |
| 2008/08/14 | 18,200 | 19,080 | 18,100 | 18,360 | 538 |
| 2008/08/13 | 19,080 | 19,400 | 18,500 | 18,510 | 592 |
| 2008/08/12 | 19,680 | 20,300 | 19,050 | 19,280 | 472 |
| 2008/08/11 | 20,050 | 20,650 | 19,600 | 19,700 | 451 |
| 2008/08/08 | 19,400 | 19,900 | 18,400 | 19,750 | 441 |
| 2008/08/07 | 19,340 | 20,180 | 19,340 | 19,600 | 213 |
| 2008/08/06 | 19,490 | 20,960 | 19,300 | 19,500 | 640 |
| 2008/08/05 | 19,100 | 19,500 | 18,660 | 19,110 | 1,521 |
| 2008/08/04 | 19,660 | 20,400 | 19,660 | 19,660 | 2,495 |
| 2008/08/01 | 23,400 | 23,890 | 22,660 | 22,660 | 930 |
| 2008/07/31 | 25,350 | 25,350 | 23,920 | 24,300 | 860 |
| 2008/07/30 | 26,600 | 26,900 | 24,900 | 25,050 | 1,538 |
| 2008/07/29 | 25,000 | 26,000 | 24,100 | 26,000 | 589 |
| 2008/07/28 | 24,670 | 25,800 | 24,310 | 25,250 | 1,007 |
| 2008/07/25 | 23,010 | 23,550 | 22,500 | 23,470 | 656 |
| 2008/07/24 | 21,830 | 24,530 | 21,800 | 23,610 | 1,438 |
| 2008/07/23 | 20,510 | 22,290 | 20,350 | 21,530 | 989 |
| 2008/07/22 | 21,100 | 21,700 | 20,770 | 20,780 | 498 |
| 2008/07/18 | 22,250 | 22,250 | 20,600 | 21,050 | 490 |
| 2008/07/17 | 20,830 | 22,180 | 20,550 | 21,790 | 601 |
| 2008/07/16 | 20,010 | 20,440 | 20,010 | 20,230 | 520 |
| 2008/07/15 | 20,100 | 20,490 | 20,060 | 20,110 | 330 |
| 2008/07/14 | 20,300 | 21,000 | 20,210 | 20,630 | 337 |
| 2008/07/11 | 21,000 | 21,500 | 20,600 | 20,850 | 557 |
| 2008/07/10 | 21,050 | 21,800 | 21,020 | 21,100 | 743 |
| 2008/07/09 | 23,000 | 23,220 | 21,800 | 21,810 | 550 |
| 2008/07/08 | 23,200 | 23,600 | 22,810 | 23,020 | 582 |
| 2008/07/07 | 23,230 | 23,580 | 23,000 | 23,500 | 223 |
| 2008/07/04 | 23,750 | 24,390 | 23,420 | 23,530 | 322 |
| 2008/07/03 | 23,400 | 24,050 | 23,370 | 24,050 | 253 |
| 2008/07/02 | 24,100 | 24,750 | 23,800 | 23,800 | 369 |
| 2008/07/01 | 23,210 | 24,580 | 23,210 | 24,190 | 524 |
| 2008/06/30 | 23,320 | 24,800 | 23,110 | 23,750 | 697 |
| 2008/06/27 | 23,750 | 24,390 | 23,750 | 23,920 | 480 |
| 2008/06/26 | 25,150 | 25,600 | 24,830 | 24,950 | 398 |
| 2008/06/25 | 25,310 | 25,700 | 24,840 | 25,150 | 411 |
| 2008/06/24 | 25,590 | 26,300 | 25,540 | 25,610 | 268 |
| 2008/06/23 | 25,480 | 26,190 | 25,440 | 26,190 | 315 |
| 2008/06/20 | 26,800 | 26,900 | 25,700 | 26,380 | 628 |
| 2008/06/19 | 27,900 | 28,190 | 26,800 | 27,040 | 942 |
| 2008/06/18 | 26,220 | 28,450 | 26,210 | 28,450 | 1,337 |
| 2008/06/17 | 26,000 | 26,490 | 25,870 | 26,130 | 431 |
| 2008/06/16 | 25,500 | 25,990 | 25,020 | 25,750 | 329 |
| 2008/06/13 | 25,380 | 25,700 | 25,010 | 25,480 | 404 |
| 2008/06/12 | 25,600 | 26,000 | 24,950 | 25,980 | 437 |
| 2008/06/11 | 24,130 | 25,900 | 24,130 | 25,900 | 866 |
| 2008/06/10 | 26,710 | 26,800 | 24,800 | 25,030 | 923 |
| 2008/06/09 | 25,500 | 26,700 | 25,500 | 26,410 | 657 |
| 2008/06/06 | 27,100 | 27,500 | 26,360 | 26,680 | 561 |
| 2008/06/05 | 26,800 | 27,740 | 26,560 | 26,800 | 821 |
| 2008/06/04 | 27,980 | 28,600 | 27,100 | 27,100 | 1,120 |
| 2008/06/03 | 29,210 | 29,270 | 28,200 | 28,280 | 1,085 |
| 2008/06/02 | 27,600 | 29,880 | 27,580 | 29,300 | 2,508 |
| 2008/05/30 | 27,300 | 28,010 | 27,030 | 27,550 | 947 |
| 2008/05/29 | 26,500 | 27,890 | 26,270 | 27,300 | 1,481 |
| 2008/05/28 | 27,530 | 27,830 | 26,400 | 26,630 | 1,437 |
| 2008/05/27 | 27,980 | 28,300 | 26,700 | 27,830 | 1,437 |
| 2008/05/26 | 29,500 | 30,400 | 27,660 | 27,700 | 3,639 |
| 2008/05/23 | 29,440 | 31,250 | 29,120 | 29,200 | 2,340 |
| 2008/05/22 | 29,500 | 30,100 | 28,500 | 29,740 | 2,133 |
| 2008/05/21 | 29,500 | 30,500 | 29,200 | 29,800 | 1,580 |
| 2008/05/20 | 30,450 | 30,800 | 28,700 | 29,800 | 1,936 |
| 2008/05/19 | 30,100 | 32,300 | 29,330 | 30,100 | 3,901 |
| 2008/05/16 | 31,350 | 31,800 | 30,000 | 30,600 | 1,000 |
| 2008/05/15 | 32,900 | 32,900 | 30,500 | 31,250 | 2,647 |
| 2008/05/14 | 33,300 | 34,800 | 32,100 | 32,500 | 4,303 |
| 2008/05/13 | 35,000 | 36,200 | 33,000 | 34,100 | 3,479 |
| 2008/05/12 | 31,700 | 35,300 | 30,900 | 35,300 | 4,782 |
| 2008/05/09 | 33,950 | 35,200 | 30,850 | 31,300 | 3,691 |
| 2008/05/08 | 28,810 | 31,550 | 28,080 | 31,550 | 3,451 |
| 2008/05/07 | 25,810 | 28,510 | 25,270 | 28,510 | 929 |
| 2008/05/02 | 25,500 | 26,100 | 25,200 | 25,510 | 359 |
| 2008/05/01 | 26,010 | 26,200 | 25,010 | 25,200 | 252 |
| 2008/04/30 | 24,220 | 26,300 | 24,120 | 26,100 | 676 |
| 2008/04/28 | 25,990 | 26,000 | 24,740 | 24,740 | 472 |
| 2008/04/25 | 26,270 | 26,500 | 26,000 | 26,290 | 242 |
| 2008/04/24 | 26,800 | 26,950 | 26,250 | 26,410 | 318 |
| 2008/04/23 | 26,930 | 27,350 | 26,630 | 27,000 | 176 |
| 2008/04/22 | 26,850 | 27,380 | 26,710 | 27,150 | 202 |
| 2008/04/21 | 27,400 | 27,700 | 26,610 | 26,610 | 193 |
| 2008/04/18 | 27,360 | 27,360 | 26,400 | 26,930 | 254 |
| 2008/04/17 | 26,510 | 27,430 | 26,510 | 26,780 | 230 |
| 2008/04/16 | 26,300 | 26,640 | 26,000 | 26,220 | 184 |
| 2008/04/15 | 25,920 | 26,300 | 25,600 | 26,000 | 188 |
| 2008/04/14 | 26,290 | 26,290 | 25,900 | 26,100 | 279 |
| 2008/04/11 | 26,870 | 26,900 | 26,300 | 26,600 | 253 |
| 2008/04/10 | 27,300 | 27,300 | 26,590 | 26,860 | 304 |
| 2008/04/09 | 27,430 | 27,470 | 27,000 | 27,470 | 219 |
| 2008/04/08 | 28,500 | 28,940 | 27,500 | 27,730 | 322 |
| 2008/04/07 | 27,260 | 28,500 | 27,260 | 28,100 | 369 |
| 2008/04/04 | 27,710 | 28,000 | 27,550 | 27,560 | 198 |
| 2008/04/03 | 29,110 | 29,900 | 27,800 | 28,010 | 534 |
| 2008/04/02 | 28,770 | 29,450 | 28,100 | 28,900 | 480 |
| 2008/04/01 | 27,600 | 28,700 | 27,500 | 28,480 | 171 |
| 2008/03/31 | 29,300 | 29,300 | 28,110 | 28,200 | 257 |
| 2008/03/28 | 29,560 | 29,600 | 28,500 | 29,160 | 337 |
| 2008/03/27 | 29,000 | 29,490 | 28,520 | 28,960 | 297 |
| 2008/03/26 | 27,770 | 29,900 | 27,600 | 28,690 | 844 |
| 2008/03/25 | 28,580 | 28,790 | 27,410 | 27,860 | 336 |
| 2008/03/24 | 28,470 | 28,470 | 27,550 | 27,980 | 324 |
| 2008/03/21 | 26,290 | 28,500 | 26,220 | 27,620 | 529 |
| 2008/03/19 | 26,560 | 27,750 | 26,260 | 26,270 | 564 |
| 2008/03/18 | 27,200 | 27,800 | 26,500 | 26,510 | 284 |
| 2008/03/17 | 27,000 | 28,520 | 26,100 | 27,300 | 715 |
| 2008/03/14 | 28,090 | 28,710 | 27,100 | 27,520 | 768 |
| 2008/03/13 | 28,850 | 29,620 | 27,800 | 28,390 | 658 |
| 2008/03/12 | 31,100 | 31,150 | 29,100 | 29,150 | 963 |
| 2008/03/11 | 27,790 | 30,000 | 27,690 | 29,980 | 1,104 |
| 2008/03/10 | 29,800 | 30,500 | 28,310 | 28,690 | 1,372 |
| 2008/03/07 | 29,200 | 31,400 | 29,190 | 30,600 | 891 |
| 2008/03/06 | 30,100 | 32,400 | 29,100 | 30,200 | 1,732 |
| 2008/03/05 | 30,300 | 30,900 | 29,700 | 29,800 | 912 |
| 2008/03/04 | 31,100 | 31,900 | 29,800 | 30,550 | 1,358 |
| 2008/03/03 | 32,650 | 32,950 | 30,300 | 30,300 | 1,762 |
| 2008/02/29 | 33,800 | 34,950 | 32,300 | 33,050 | 1,670 |
| 2008/02/28 | 33,200 | 36,900 | 33,050 | 34,200 | 5,847 |
| 2008/02/27 | 32,600 | 33,700 | 32,400 | 32,900 | 906 |
| 2008/02/26 | 33,750 | 33,800 | 32,200 | 32,200 | 935 |
| 2008/02/25 | 34,000 | 34,300 | 33,100 | 33,100 | 777 |
| 2008/02/22 | 32,650 | 34,500 | 31,800 | 33,500 | 1,629 |
| 2008/02/21 | 34,500 | 34,800 | 32,350 | 32,650 | 2,193 |
| 2008/02/20 | 34,400 | 36,200 | 31,150 | 32,500 | 3,024 |
| 2008/02/19 | 36,000 | 36,050 | 33,600 | 34,000 | 4,388 |
| 2008/02/18 | 34,400 | 36,800 | 34,350 | 36,800 | 3,889 |
| 2008/02/15 | 28,900 | 32,800 | 28,500 | 32,800 | 4,303 |
| 2008/02/14 | 28,000 | 29,800 | 26,760 | 29,800 | 2,076 |
| 2008/02/13 | 27,600 | 27,890 | 25,450 | 26,800 | 1,822 |
| 2008/02/12 | 27,950 | 28,500 | 26,230 | 26,400 | 2,105 |
| 2008/02/08 | 29,230 | 30,300 | 29,150 | 29,150 | 4,771 |
| 2008/02/07 | 33,350 | 33,350 | 33,150 | 33,150 | 1,493 |
| 2008/02/06 | 35,100 | 40,650 | 33,800 | 37,150 | 8,364 |
| 2008/02/05 | 36,700 | 36,700 | 35,100 | 36,700 | 4,228 |
| 2008/02/04 | 32,700 | 32,700 | 32,700 | 32,700 | 93 |
| 2008/02/01 | 30,700 | 31,400 | 29,600 | 29,700 | 824 |
| 2008/01/31 | 30,650 | 31,600 | 30,500 | 31,000 | 549 |
| 2008/01/30 | 32,450 | 32,750 | 30,600 | 31,450 | 738 |
| 2008/01/29 | 32,650 | 33,850 | 32,100 | 32,150 | 835 |
| 2008/01/28 | 32,600 | 35,300 | 31,800 | 32,350 | 1,173 |
| 2008/01/25 | 32,900 | 33,000 | 32,300 | 33,000 | 620 |
| 2008/01/24 | 31,800 | 32,400 | 31,250 | 31,700 | 878 |
| 2008/01/23 | 32,150 | 32,200 | 29,520 | 30,600 | 1,423 |
| 2008/01/22 | 31,400 | 32,400 | 29,500 | 29,510 | 1,424 |
| 2008/01/21 | 33,400 | 34,900 | 32,400 | 33,400 | 1,711 |
| 2008/01/18 | 31,400 | 36,000 | 30,200 | 35,500 | 1,571 |
| 2008/01/17 | 31,500 | 33,000 | 29,600 | 32,200 | 2,342 |
| 2008/01/16 | 30,150 | 33,250 | 29,600 | 31,500 | 2,497 |
| 2008/01/15 | 37,500 | 37,950 | 32,950 | 32,950 | 1,765 |
| 2008/01/11 | 40,200 | 40,400 | 36,000 | 36,950 | 2,008 |
| 2008/01/10 | 42,100 | 43,500 | 39,000 | 39,000 | 1,633 |
| 2008/01/09 | 40,300 | 43,500 | 40,300 | 42,500 | 1,426 |
| 2008/01/08 | 43,050 | 43,050 | 40,300 | 42,950 | 1,120 |
| 2008/01/07 | 41,800 | 44,300 | 39,100 | 39,850 | 1,614 |
| 2008/01/04 | 42,600 | 43,300 | 41,500 | 41,800 | 675 |