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 |
|---|---|---|---|---|---|
| 2012/12/28 | 49,650 | 50,400 | 48,950 | 49,000 | 3,467 |
| 2012/12/27 | 49,000 | 50,000 | 48,600 | 49,250 | 2,122 |
| 2012/12/26 | 47,200 | 49,000 | 46,700 | 49,000 | 1,862 |
| 2012/12/25 | 46,500 | 47,500 | 45,300 | 47,450 | 1,246 |
| 2012/12/21 | 46,400 | 46,800 | 46,100 | 46,650 | 1,193 |
| 2012/12/20 | 47,650 | 47,850 | 46,400 | 46,400 | 2,292 |
| 2012/12/19 | 48,500 | 48,800 | 47,950 | 48,000 | 904 |
| 2012/12/18 | 48,800 | 49,350 | 48,350 | 48,350 | 972 |
| 2012/12/17 | 48,150 | 49,950 | 48,150 | 48,850 | 1,030 |
| 2012/12/14 | 49,300 | 49,450 | 47,950 | 48,150 | 1,387 |
| 2012/12/13 | 50,300 | 50,600 | 49,000 | 49,100 | 1,170 |
| 2012/12/12 | 50,300 | 50,800 | 49,800 | 49,850 | 1,046 |
| 2012/12/11 | 50,000 | 50,400 | 49,400 | 49,600 | 1,187 |
| 2012/12/10 | 50,600 | 50,600 | 49,150 | 49,450 | 1,845 |
| 2012/12/07 | 50,000 | 51,200 | 49,200 | 49,850 | 3,509 |
| 2012/12/06 | 51,900 | 52,900 | 50,800 | 51,100 | 3,189 |
| 2012/12/05 | 50,500 | 52,500 | 50,200 | 52,400 | 4,544 |
| 2012/12/04 | 48,200 | 51,300 | 48,050 | 50,500 | 4,293 |
| 2012/12/03 | 49,300 | 49,300 | 48,250 | 48,350 | 1,632 |
| 2012/11/30 | 49,250 | 49,300 | 48,500 | 48,600 | 1,391 |
| 2012/11/29 | 48,900 | 49,200 | 48,200 | 48,600 | 1,631 |
| 2012/11/28 | 48,300 | 49,350 | 48,200 | 48,250 | 1,660 |
| 2012/11/27 | 48,450 | 48,850 | 48,000 | 48,200 | 1,194 |
| 2012/11/26 | 48,600 | 49,500 | 48,200 | 48,400 | 2,288 |
| 2012/11/22 | 50,000 | 50,000 | 47,850 | 48,050 | 2,794 |
| 2012/11/21 | 50,000 | 50,300 | 49,000 | 49,700 | 4,406 |
| 2012/11/20 | 48,000 | 49,850 | 47,500 | 48,600 | 2,980 |
| 2012/11/19 | 46,100 | 48,050 | 45,500 | 47,200 | 1,759 |
| 2012/11/16 | 49,250 | 50,500 | 46,500 | 46,750 | 7,864 |
| 2012/11/15 | 43,700 | 48,450 | 43,700 | 47,900 | 3,779 |
| 2012/11/14 | 44,300 | 44,950 | 43,250 | 43,650 | 806 |
| 2012/11/13 | 44,250 | 46,150 | 44,050 | 45,000 | 2,280 |
| 2012/11/12 | 43,400 | 44,600 | 42,550 | 44,000 | 1,310 |
| 2012/11/09 | 45,100 | 45,200 | 43,000 | 43,700 | 1,414 |
| 2012/11/08 | 45,500 | 47,050 | 44,350 | 45,450 | 2,105 |
| 2012/11/07 | 47,500 | 47,500 | 45,000 | 46,500 | 1,773 |
| 2012/11/06 | 48,200 | 48,900 | 46,650 | 47,100 | 1,747 |
| 2012/11/05 | 47,100 | 49,800 | 47,050 | 48,700 | 4,001 |
| 2012/11/02 | 45,000 | 48,350 | 44,750 | 47,500 | 4,192 |
| 2012/11/01 | 43,950 | 44,700 | 43,650 | 44,650 | 2,419 |
| 2012/10/31 | 42,300 | 43,750 | 42,300 | 43,250 | 1,141 |
| 2012/10/30 | 41,750 | 42,600 | 41,100 | 41,950 | 721 |
| 2012/10/29 | 42,250 | 42,400 | 41,250 | 41,850 | 755 |
| 2012/10/26 | 43,250 | 43,500 | 42,000 | 42,250 | 1,129 |
| 2012/10/25 | 43,650 | 44,150 | 41,700 | 42,550 | 2,143 |
| 2012/10/24 | 41,000 | 43,600 | 41,000 | 42,950 | 2,858 |
| 2012/10/23 | 40,950 | 41,850 | 40,700 | 41,400 | 1,460 |
| 2012/10/22 | 39,600 | 41,750 | 39,500 | 41,000 | 1,493 |
| 2012/10/19 | 39,450 | 40,450 | 39,300 | 39,600 | 1,255 |
| 2012/10/18 | 40,000 | 40,450 | 38,900 | 39,500 | 1,550 |
| 2012/10/17 | 42,000 | 42,050 | 39,100 | 40,650 | 3,324 |
| 2012/10/16 | 42,500 | 42,600 | 40,900 | 40,950 | 2,603 |
| 2012/10/15 | 39,600 | 41,900 | 39,300 | 41,650 | 3,921 |
| 2012/10/12 | 38,450 | 40,750 | 37,550 | 39,600 | 2,931 |
| 2012/10/11 | 37,700 | 38,300 | 36,600 | 38,000 | 1,479 |
| 2012/10/10 | 38,600 | 39,150 | 37,600 | 37,600 | 1,555 |
| 2012/10/09 | 38,600 | 39,900 | 38,000 | 39,050 | 2,839 |
| 2012/10/05 | 37,100 | 39,200 | 37,100 | 39,150 | 3,926 |
| 2012/10/04 | 36,650 | 37,500 | 35,950 | 36,900 | 1,737 |
| 2012/10/03 | 36,000 | 38,600 | 35,700 | 37,600 | 6,190 |
| 2012/10/02 | 33,200 | 35,700 | 32,800 | 35,000 | 3,767 |
| 2012/10/01 | 30,450 | 32,750 | 30,450 | 32,550 | 1,612 |
| 2012/09/28 | 31,100 | 31,400 | 30,450 | 30,450 | 1,179 |
| 2012/09/27 | 31,900 | 32,200 | 31,350 | 31,600 | 864 |
| 2012/09/26 | 32,200 | 32,500 | 32,100 | 32,300 | 369 |
| 2012/09/25 | 32,350 | 32,700 | 32,200 | 32,250 | 485 |
| 2012/09/24 | 32,950 | 32,950 | 32,300 | 32,500 | 486 |
| 2012/09/21 | 33,000 | 33,800 | 32,950 | 33,050 | 841 |
| 2012/09/20 | 33,600 | 33,700 | 32,850 | 33,000 | 1,676 |
| 2012/09/19 | 33,000 | 33,900 | 33,000 | 33,750 | 1,056 |
| 2012/09/18 | 32,850 | 33,950 | 32,750 | 33,000 | 931 |
| 2012/09/14 | 32,000 | 33,200 | 32,000 | 32,850 | 3,566 |
| 2012/09/13 | 32,150 | 34,100 | 32,150 | 33,350 | 4,190 |
| 2012/09/12 | 32,700 | 33,450 | 32,100 | 32,150 | 4,117 |
| 2012/09/11 | 33,900 | 33,900 | 32,700 | 33,000 | 3,669 |
| 2012/09/10 | 34,000 | 34,200 | 32,450 | 34,050 | 4,655 |
| 2012/09/07 | 34,450 | 34,800 | 33,800 | 34,450 | 4,783 |
| 2012/09/06 | 32,800 | 34,500 | 32,650 | 34,500 | 5,403 |
| 2012/09/05 | 32,200 | 32,950 | 32,050 | 32,450 | 3,802 |
| 2012/09/04 | 30,700 | 32,500 | 30,700 | 32,000 | 6,540 |
| 2012/09/03 | 30,500 | 31,600 | 30,300 | 30,700 | 5,279 |
| 2012/08/31 | 30,100 | 30,500 | 29,800 | 30,500 | 4,544 |
| 2012/08/30 | 29,410 | 30,300 | 29,180 | 29,940 | 4,777 |
| 2012/08/29 | 28,550 | 30,000 | 28,550 | 29,990 | 8,449 |
| 2012/08/28 | 27,980 | 28,880 | 27,560 | 28,400 | 4,923 |
| 2012/08/27 | 27,800 | 28,190 | 27,400 | 27,990 | 4,518 |
| 2012/08/24 | 27,720 | 29,100 | 27,550 | 27,800 | 14,764 |
| 2012/08/23 | 25,000 | 26,600 | 24,500 | 25,230 | 7,333 |
| 2012/08/22 | 23,630 | 23,900 | 23,630 | 23,670 | 169 |
| 2012/08/21 | 23,550 | 23,970 | 23,400 | 23,900 | 901 |
| 2012/08/20 | 23,650 | 23,910 | 23,550 | 23,550 | 527 |
| 2012/08/17 | 23,270 | 23,560 | 23,270 | 23,500 | 506 |
| 2012/08/16 | 23,500 | 23,550 | 23,150 | 23,260 | 374 |
| 2012/08/15 | 23,840 | 23,850 | 23,100 | 23,390 | 622 |
| 2012/08/14 | 23,930 | 24,140 | 23,840 | 23,900 | 523 |
| 2012/08/13 | 23,870 | 24,100 | 23,830 | 23,920 | 226 |
| 2012/08/10 | 23,910 | 24,000 | 23,820 | 23,860 | 300 |
| 2012/08/09 | 24,040 | 24,150 | 23,820 | 23,900 | 256 |
| 2012/08/08 | 24,000 | 24,510 | 23,710 | 24,040 | 1,061 |
| 2012/08/07 | 24,900 | 25,110 | 24,550 | 24,750 | 506 |
| 2012/08/06 | 24,650 | 24,760 | 24,230 | 24,480 | 272 |
| 2012/08/03 | 24,110 | 24,700 | 24,010 | 24,210 | 271 |
| 2012/08/02 | 24,390 | 24,390 | 24,090 | 24,150 | 147 |
| 2012/08/01 | 24,070 | 24,380 | 24,070 | 24,150 | 78 |
| 2012/07/31 | 24,260 | 24,380 | 24,000 | 24,330 | 121 |
| 2012/07/30 | 24,170 | 24,500 | 24,100 | 24,200 | 87 |
| 2012/07/27 | 24,330 | 24,330 | 23,900 | 24,200 | 758 |
| 2012/07/26 | 23,830 | 24,390 | 23,780 | 24,210 | 824 |
| 2012/07/25 | 24,300 | 24,300 | 23,840 | 24,000 | 233 |
| 2012/07/24 | 24,510 | 24,600 | 24,260 | 24,300 | 373 |
| 2012/07/23 | 25,080 | 25,250 | 24,510 | 24,530 | 232 |
| 2012/07/20 | 25,700 | 25,700 | 25,030 | 25,240 | 133 |
| 2012/07/19 | 25,110 | 25,500 | 25,000 | 25,500 | 293 |
| 2012/07/18 | 25,020 | 25,450 | 25,000 | 25,000 | 260 |
| 2012/07/17 | 25,150 | 25,150 | 24,620 | 24,850 | 340 |
| 2012/07/13 | 24,770 | 25,100 | 24,770 | 25,100 | 250 |
| 2012/07/12 | 25,110 | 25,500 | 25,020 | 25,030 | 236 |
| 2012/07/11 | 24,500 | 25,450 | 24,500 | 25,450 | 341 |
| 2012/07/10 | 24,500 | 24,860 | 24,500 | 24,500 | 318 |
| 2012/07/09 | 24,890 | 24,990 | 24,550 | 24,550 | 362 |
| 2012/07/06 | 25,300 | 25,400 | 24,390 | 25,100 | 702 |
| 2012/07/05 | 25,600 | 25,600 | 25,200 | 25,300 | 243 |
| 2012/07/04 | 25,850 | 25,860 | 25,500 | 25,650 | 490 |
| 2012/07/03 | 25,610 | 25,680 | 25,520 | 25,660 | 399 |
| 2012/07/02 | 25,590 | 25,770 | 25,510 | 25,520 | 551 |
| 2012/06/29 | 25,400 | 25,520 | 25,270 | 25,500 | 395 |
| 2012/06/28 | 25,350 | 25,490 | 25,310 | 25,490 | 169 |
| 2012/06/27 | 25,370 | 25,490 | 25,020 | 25,390 | 303 |
| 2012/06/26 | 25,320 | 25,540 | 25,270 | 25,500 | 412 |
| 2012/06/25 | 25,990 | 26,090 | 25,500 | 25,500 | 690 |
| 2012/06/22 | 25,630 | 25,750 | 25,450 | 25,700 | 444 |
| 2012/06/21 | 25,900 | 25,900 | 25,420 | 25,700 | 504 |
| 2012/06/20 | 25,570 | 25,930 | 25,420 | 25,560 | 560 |
| 2012/06/19 | 25,500 | 25,510 | 25,220 | 25,410 | 508 |
| 2012/06/18 | 25,580 | 25,700 | 25,410 | 25,500 | 710 |
| 2012/06/15 | 25,310 | 25,500 | 25,200 | 25,200 | 191 |
| 2012/06/14 | 25,350 | 25,440 | 25,300 | 25,400 | 106 |
| 2012/06/13 | 25,610 | 25,740 | 25,010 | 25,400 | 515 |
| 2012/06/12 | 25,700 | 25,700 | 25,100 | 25,350 | 639 |
| 2012/06/11 | 26,050 | 26,280 | 25,860 | 25,960 | 139 |
| 2012/06/08 | 26,500 | 26,500 | 25,520 | 25,550 | 245 |
| 2012/06/07 | 26,000 | 26,400 | 26,000 | 26,400 | 135 |
| 2012/06/06 | 25,510 | 25,990 | 25,500 | 25,990 | 281 |
| 2012/06/05 | 25,010 | 25,500 | 24,880 | 25,480 | 604 |
| 2012/06/04 | 24,980 | 25,500 | 24,850 | 25,100 | 395 |
| 2012/06/01 | 25,850 | 25,900 | 25,630 | 25,700 | 450 |
| 2012/05/31 | 25,900 | 25,950 | 25,700 | 25,720 | 188 |
| 2012/05/30 | 26,300 | 26,300 | 25,500 | 26,030 | 347 |
| 2012/05/29 | 25,000 | 26,080 | 24,900 | 25,920 | 389 |
| 2012/05/28 | 25,670 | 25,670 | 25,110 | 25,170 | 193 |
| 2012/05/25 | 25,800 | 25,800 | 25,350 | 25,460 | 207 |
| 2012/05/24 | 25,600 | 25,600 | 25,210 | 25,350 | 432 |
| 2012/05/23 | 26,810 | 26,810 | 25,620 | 25,640 | 495 |
| 2012/05/22 | 26,330 | 26,680 | 26,210 | 26,310 | 468 |
| 2012/05/21 | 26,150 | 26,200 | 25,820 | 25,830 | 558 |
| 2012/05/18 | 27,000 | 27,290 | 26,500 | 26,500 | 939 |
| 2012/05/17 | 26,900 | 27,880 | 26,600 | 27,880 | 1,333 |
| 2012/05/16 | 27,600 | 27,900 | 26,730 | 26,740 | 606 |
| 2012/05/15 | 27,490 | 28,000 | 26,500 | 28,000 | 1,479 |
| 2012/05/14 | 28,000 | 28,500 | 27,500 | 27,770 | 984 |
| 2012/05/11 | 28,560 | 29,000 | 27,910 | 27,910 | 1,278 |
| 2012/05/10 | 29,400 | 29,750 | 28,500 | 29,050 | 1,825 |
| 2012/05/09 | 28,800 | 31,100 | 28,100 | 29,700 | 8,356 |
| 2012/05/08 | 27,030 | 28,180 | 27,030 | 27,850 | 1,041 |
| 2012/05/07 | 27,210 | 27,500 | 26,500 | 27,200 | 1,607 |
| 2012/05/02 | 26,680 | 27,410 | 26,550 | 27,100 | 899 |
| 2012/05/01 | 26,900 | 27,630 | 26,500 | 26,500 | 755 |
| 2012/04/27 | 27,000 | 27,200 | 26,610 | 26,700 | 379 |
| 2012/04/26 | 27,000 | 27,100 | 26,500 | 26,700 | 705 |
| 2012/04/25 | 26,600 | 26,900 | 26,520 | 26,900 | 271 |
| 2012/04/24 | 26,500 | 26,880 | 26,400 | 26,530 | 172 |
| 2012/04/23 | 26,930 | 26,950 | 26,500 | 26,500 | 566 |
| 2012/04/20 | 27,080 | 27,080 | 26,300 | 26,900 | 476 |
| 2012/04/19 | 27,150 | 27,240 | 26,900 | 26,910 | 344 |
| 2012/04/18 | 27,340 | 27,340 | 26,850 | 27,190 | 426 |
| 2012/04/17 | 26,920 | 27,270 | 26,650 | 26,950 | 384 |
| 2012/04/16 | 27,380 | 27,380 | 26,600 | 26,610 | 863 |
| 2012/04/13 | 26,210 | 27,180 | 26,200 | 27,170 | 1,067 |
| 2012/04/12 | 26,300 | 26,430 | 25,870 | 26,050 | 497 |
| 2012/04/11 | 25,900 | 26,050 | 25,800 | 26,050 | 646 |
| 2012/04/10 | 26,480 | 26,800 | 25,770 | 26,100 | 1,355 |
| 2012/04/09 | 25,120 | 26,000 | 24,960 | 25,990 | 849 |
| 2012/04/06 | 25,350 | 25,550 | 25,110 | 25,120 | 817 |
| 2012/04/05 | 25,520 | 25,750 | 25,150 | 25,510 | 899 |
| 2012/04/04 | 26,990 | 26,990 | 25,510 | 25,800 | 1,212 |
| 2012/04/03 | 27,700 | 27,770 | 26,400 | 26,690 | 1,450 |
| 2012/04/02 | 25,600 | 28,000 | 25,500 | 27,200 | 2,970 |
| 2012/03/30 | 25,830 | 26,180 | 24,970 | 25,310 | 3,062 |
| 2012/03/29 | 24,850 | 28,490 | 24,850 | 26,200 | 7,618 |
| 2012/03/28 | 24,600 | 24,700 | 24,200 | 24,690 | 232 |
| 2012/03/27 | 24,240 | 24,700 | 24,200 | 24,580 | 407 |
| 2012/03/26 | 24,150 | 24,200 | 24,010 | 24,070 | 198 |
| 2012/03/23 | 24,200 | 24,320 | 23,930 | 24,000 | 514 |
| 2012/03/22 | 24,300 | 24,700 | 24,300 | 24,370 | 456 |
| 2012/03/21 | 24,370 | 24,380 | 24,170 | 24,330 | 310 |
| 2012/03/19 | 24,130 | 24,140 | 23,930 | 24,090 | 312 |
| 2012/03/16 | 24,350 | 24,380 | 24,100 | 24,130 | 306 |
| 2012/03/15 | 24,620 | 24,620 | 24,200 | 24,350 | 375 |
| 2012/03/14 | 24,650 | 24,650 | 24,360 | 24,600 | 573 |
| 2012/03/13 | 24,280 | 24,500 | 24,200 | 24,490 | 942 |
| 2012/03/12 | 24,000 | 24,240 | 23,860 | 24,100 | 413 |
| 2012/03/09 | 23,750 | 23,830 | 23,520 | 23,800 | 243 |
| 2012/03/08 | 23,280 | 23,700 | 23,210 | 23,700 | 207 |
| 2012/03/07 | 23,200 | 23,350 | 23,000 | 23,110 | 364 |
| 2012/03/06 | 23,560 | 23,690 | 23,400 | 23,540 | 174 |
| 2012/03/05 | 23,750 | 23,840 | 23,450 | 23,550 | 215 |
| 2012/03/02 | 23,360 | 23,800 | 23,360 | 23,750 | 135 |
| 2012/03/01 | 24,000 | 24,100 | 23,170 | 23,290 | 687 |
| 2012/02/29 | 24,500 | 24,500 | 23,900 | 24,130 | 357 |
| 2012/02/28 | 24,230 | 24,500 | 23,800 | 24,500 | 625 |
| 2012/02/27 | 24,300 | 24,740 | 24,100 | 24,550 | 487 |
| 2012/02/24 | 24,380 | 24,680 | 23,790 | 24,300 | 755 |
| 2012/02/23 | 24,000 | 24,400 | 23,600 | 24,400 | 840 |
| 2012/02/22 | 23,150 | 23,800 | 23,150 | 23,650 | 555 |
| 2012/02/21 | 23,090 | 23,480 | 23,090 | 23,330 | 284 |
| 2012/02/20 | 23,600 | 23,710 | 23,080 | 23,100 | 425 |
| 2012/02/17 | 23,260 | 23,500 | 23,000 | 23,400 | 657 |
| 2012/02/16 | 23,300 | 23,300 | 22,560 | 22,790 | 587 |
| 2012/02/15 | 23,060 | 23,450 | 23,000 | 23,190 | 252 |
| 2012/02/14 | 23,160 | 23,230 | 22,900 | 23,000 | 544 |
| 2012/02/13 | 23,750 | 23,800 | 22,790 | 23,160 | 1,134 |
| 2012/02/10 | 23,500 | 23,800 | 23,160 | 23,790 | 2,266 |
| 2012/02/09 | 24,000 | 24,500 | 23,800 | 24,500 | 1,428 |
| 2012/02/08 | 23,600 | 23,740 | 23,600 | 23,620 | 539 |
| 2012/02/07 | 23,520 | 23,700 | 23,500 | 23,520 | 450 |
| 2012/02/06 | 23,500 | 23,650 | 23,400 | 23,540 | 338 |
| 2012/02/03 | 23,100 | 23,330 | 23,010 | 23,150 | 129 |
| 2012/02/02 | 23,380 | 23,380 | 23,100 | 23,120 | 495 |
| 2012/02/01 | 23,360 | 23,680 | 23,310 | 23,540 | 497 |
| 2012/01/31 | 23,040 | 23,400 | 23,000 | 23,300 | 217 |
| 2012/01/30 | 23,000 | 23,090 | 22,970 | 22,980 | 229 |
| 2012/01/27 | 23,000 | 23,100 | 22,940 | 23,000 | 634 |
| 2012/01/26 | 23,000 | 23,300 | 22,990 | 23,150 | 527 |
| 2012/01/25 | 22,800 | 23,000 | 22,800 | 22,990 | 560 |
| 2012/01/24 | 22,900 | 22,990 | 22,700 | 22,880 | 495 |
| 2012/01/23 | 22,500 | 22,990 | 22,500 | 22,620 | 724 |
| 2012/01/20 | 22,290 | 22,500 | 22,010 | 22,340 | 429 |
| 2012/01/19 | 22,100 | 22,250 | 21,910 | 22,000 | 313 |
| 2012/01/18 | 21,880 | 22,000 | 21,600 | 21,900 | 332 |
| 2012/01/17 | 21,930 | 22,080 | 21,900 | 21,930 | 126 |
| 2012/01/16 | 22,200 | 22,200 | 21,910 | 22,000 | 368 |
| 2012/01/13 | 21,980 | 22,250 | 21,980 | 22,050 | 234 |
| 2012/01/12 | 22,190 | 22,400 | 22,040 | 22,200 | 375 |
| 2012/01/11 | 21,600 | 22,300 | 21,600 | 22,190 | 289 |
| 2012/01/10 | 21,550 | 21,950 | 21,550 | 21,760 | 291 |
| 2012/01/06 | 21,860 | 21,990 | 21,400 | 21,550 | 510 |
| 2012/01/05 | 22,060 | 22,310 | 22,000 | 22,090 | 385 |
| 2012/01/04 | 22,070 | 22,300 | 22,070 | 22,300 | 260 |