バリューＨＲ(6078)の株価時系列情報
バリューＨＲ(6078)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,923 | 1,964 | 1,923 | 1,964 | 7,600 |
| 2015/12/29 | 1,940 | 1,970 | 1,930 | 1,939 | 4,600 |
| 2015/12/28 | 1,936 | 1,970 | 1,936 | 1,951 | 25,100 |
| 2015/12/25 | 1,925 | 1,980 | 1,925 | 1,980 | 79,500 |
| 2015/12/24 | 2,021 | 2,025 | 1,900 | 1,912 | 33,900 |
| 2015/12/22 | 2,075 | 2,107 | 1,980 | 2,049 | 33,500 |
| 2015/12/21 | 2,063 | 2,129 | 2,037 | 2,125 | 26,100 |
| 2015/12/18 | 2,038 | 2,080 | 2,015 | 2,072 | 13,200 |
| 2015/12/17 | 2,023 | 2,030 | 2,012 | 2,030 | 6,000 |
| 2015/12/16 | 2,022 | 2,022 | 2,003 | 2,019 | 3,500 |
| 2015/12/15 | 2,000 | 2,050 | 1,971 | 1,992 | 7,500 |
| 2015/12/14 | 1,999 | 1,999 | 1,968 | 1,969 | 11,200 |
| 2015/12/11 | 2,010 | 2,037 | 1,998 | 2,005 | 4,400 |
| 2015/12/10 | 1,990 | 2,009 | 1,986 | 2,008 | 4,600 |
| 2015/12/09 | 2,002 | 2,014 | 1,993 | 2,000 | 8,400 |
| 2015/12/08 | 2,025 | 2,031 | 2,001 | 2,022 | 6,300 |
| 2015/12/07 | 2,030 | 2,040 | 2,015 | 2,024 | 9,900 |
| 2015/12/04 | 2,000 | 2,030 | 1,986 | 2,020 | 19,500 |
| 2015/12/03 | 2,021 | 2,051 | 2,021 | 2,034 | 6,800 |
| 2015/12/02 | 2,122 | 2,122 | 2,050 | 2,050 | 19,700 |
| 2015/12/01 | 2,072 | 2,150 | 2,072 | 2,122 | 18,200 |
| 2015/11/30 | 2,038 | 2,089 | 2,029 | 2,060 | 21,900 |
| 2015/11/27 | 2,010 | 2,034 | 1,990 | 2,034 | 29,900 |
| 2015/11/26 | 1,953 | 2,000 | 1,953 | 1,983 | 14,500 |
| 2015/11/25 | 2,048 | 2,048 | 1,941 | 1,950 | 27,200 |
| 2015/11/24 | 1,891 | 2,010 | 1,891 | 2,005 | 30,500 |
| 2015/11/20 | 1,924 | 1,924 | 1,893 | 1,896 | 7,200 |
| 2015/11/19 | 1,920 | 1,925 | 1,878 | 1,890 | 7,400 |
| 2015/11/18 | 1,888 | 1,900 | 1,869 | 1,893 | 4,300 |
| 2015/11/17 | 1,895 | 1,930 | 1,861 | 1,888 | 8,600 |
| 2015/11/16 | 1,802 | 1,900 | 1,802 | 1,875 | 15,300 |
| 2015/11/13 | 1,780 | 1,825 | 1,756 | 1,772 | 12,600 |
| 2015/11/12 | 1,861 | 1,930 | 1,799 | 1,802 | 18,700 |
| 2015/11/11 | 1,941 | 1,980 | 1,877 | 1,902 | 23,100 |
| 2015/11/10 | 1,899 | 1,995 | 1,899 | 1,995 | 42,700 |
| 2015/11/09 | 1,848 | 1,888 | 1,832 | 1,887 | 25,200 |
| 2015/11/06 | 1,829 | 1,841 | 1,802 | 1,815 | 8,100 |
| 2015/11/05 | 1,810 | 1,837 | 1,800 | 1,811 | 14,100 |
| 2015/11/04 | 1,785 | 1,827 | 1,770 | 1,777 | 19,200 |
| 2015/11/02 | 1,749 | 1,770 | 1,724 | 1,763 | 5,400 |
| 2015/10/30 | 1,714 | 1,755 | 1,707 | 1,715 | 4,500 |
| 2015/10/29 | 1,738 | 1,738 | 1,708 | 1,729 | 4,100 |
| 2015/10/28 | 1,735 | 1,741 | 1,701 | 1,712 | 10,800 |
| 2015/10/27 | 1,788 | 1,788 | 1,720 | 1,735 | 10,900 |
| 2015/10/26 | 1,768 | 1,805 | 1,761 | 1,767 | 9,600 |
| 2015/10/23 | 1,740 | 1,755 | 1,730 | 1,755 | 11,300 |
| 2015/10/22 | 1,720 | 1,739 | 1,720 | 1,739 | 5,200 |
| 2015/10/21 | 1,722 | 1,722 | 1,695 | 1,720 | 5,700 |
| 2015/10/20 | 1,723 | 1,723 | 1,705 | 1,705 | 6,200 |
| 2015/10/19 | 1,717 | 1,728 | 1,706 | 1,722 | 9,600 |
| 2015/10/16 | 1,700 | 1,703 | 1,666 | 1,698 | 3,000 |
| 2015/10/15 | 1,688 | 1,704 | 1,661 | 1,698 | 9,900 |
| 2015/10/14 | 1,700 | 1,700 | 1,689 | 1,690 | 2,700 |
| 2015/10/13 | 1,715 | 1,715 | 1,689 | 1,689 | 5,000 |
| 2015/10/09 | 1,665 | 1,699 | 1,665 | 1,693 | 3,200 |
| 2015/10/08 | 1,701 | 1,717 | 1,663 | 1,669 | 8,600 |
| 2015/10/07 | 1,708 | 1,710 | 1,663 | 1,696 | 2,600 |
| 2015/10/06 | 1,711 | 1,721 | 1,690 | 1,711 | 9,000 |
| 2015/10/05 | 1,643 | 1,688 | 1,643 | 1,684 | 7,800 |
| 2015/10/02 | 1,648 | 1,661 | 1,604 | 1,641 | 6,800 |
| 2015/10/01 | 1,630 | 1,670 | 1,610 | 1,650 | 15,700 |
| 2015/09/30 | 1,560 | 1,635 | 1,555 | 1,627 | 17,300 |
| 2015/09/29 | 1,570 | 1,570 | 1,516 | 1,520 | 4,900 |
| 2015/09/28 | 1,515 | 1,595 | 1,515 | 1,590 | 10,500 |
| 2015/09/25 | 1,525 | 1,525 | 1,500 | 1,515 | 6,200 |
| 2015/09/24 | 1,513 | 1,520 | 1,492 | 1,501 | 6,600 |
| 2015/09/18 | 1,517 | 1,528 | 1,506 | 1,526 | 5,200 |
| 2015/09/17 | 1,501 | 1,514 | 1,482 | 1,514 | 3,500 |
| 2015/09/16 | 1,510 | 1,510 | 1,486 | 1,508 | 4,300 |
| 2015/09/15 | 1,492 | 1,528 | 1,492 | 1,501 | 8,800 |
| 2015/09/14 | 1,512 | 1,530 | 1,496 | 1,501 | 8,400 |
| 2015/09/11 | 1,479 | 1,529 | 1,475 | 1,529 | 19,300 |
| 2015/09/10 | 1,460 | 1,495 | 1,403 | 1,492 | 15,600 |
| 2015/09/09 | 1,421 | 1,450 | 1,401 | 1,447 | 15,600 |
| 2015/09/08 | 1,400 | 1,435 | 1,324 | 1,348 | 24,900 |
| 2015/09/07 | 1,350 | 1,410 | 1,340 | 1,374 | 30,900 |
| 2015/09/04 | 1,500 | 1,530 | 1,414 | 1,440 | 15,900 |
| 2015/09/03 | 1,519 | 1,541 | 1,494 | 1,494 | 7,000 |
| 2015/09/02 | 1,450 | 1,580 | 1,450 | 1,473 | 11,700 |
| 2015/09/01 | 1,586 | 1,590 | 1,497 | 1,497 | 15,600 |
| 2015/08/31 | 1,551 | 1,600 | 1,551 | 1,585 | 8,400 |
| 2015/08/28 | 1,505 | 1,554 | 1,505 | 1,540 | 12,300 |
| 2015/08/27 | 1,600 | 1,600 | 1,470 | 1,485 | 22,400 |
| 2015/08/26 | 1,434 | 1,435 | 1,380 | 1,430 | 20,900 |
| 2015/08/25 | 1,301 | 1,389 | 1,295 | 1,378 | 59,200 |
| 2015/08/24 | 1,500 | 1,537 | 1,380 | 1,380 | 45,500 |
| 2015/08/21 | 1,633 | 1,633 | 1,550 | 1,569 | 34,500 |
| 2015/08/20 | 1,650 | 1,657 | 1,645 | 1,650 | 5,200 |
| 2015/08/19 | 1,676 | 1,685 | 1,647 | 1,669 | 5,400 |
| 2015/08/18 | 1,630 | 1,678 | 1,630 | 1,660 | 6,800 |
| 2015/08/17 | 1,630 | 1,678 | 1,605 | 1,648 | 31,800 |
| 2015/08/14 | 1,724 | 1,740 | 1,706 | 1,718 | 8,000 |
| 2015/08/13 | 1,710 | 1,717 | 1,695 | 1,715 | 4,600 |
| 2015/08/12 | 1,680 | 1,705 | 1,680 | 1,692 | 8,100 |
| 2015/08/11 | 1,698 | 1,720 | 1,680 | 1,720 | 7,400 |
| 2015/08/10 | 1,720 | 1,723 | 1,683 | 1,689 | 9,100 |
| 2015/08/07 | 1,730 | 1,730 | 1,700 | 1,709 | 5,700 |
| 2015/08/06 | 1,750 | 1,755 | 1,730 | 1,730 | 5,700 |
| 2015/08/05 | 1,731 | 1,750 | 1,731 | 1,749 | 3,900 |
| 2015/08/04 | 1,743 | 1,756 | 1,723 | 1,727 | 10,500 |
| 2015/08/03 | 1,776 | 1,776 | 1,743 | 1,743 | 3,400 |
| 2015/07/31 | 1,755 | 1,755 | 1,720 | 1,742 | 3,800 |
| 2015/07/30 | 1,785 | 1,785 | 1,755 | 1,755 | 3,100 |
| 2015/07/29 | 1,779 | 1,788 | 1,721 | 1,764 | 11,600 |
| 2015/07/28 | 1,710 | 1,775 | 1,690 | 1,768 | 20,200 |
| 2015/07/27 | 1,736 | 1,750 | 1,726 | 1,730 | 5,600 |
| 2015/07/24 | 1,740 | 1,745 | 1,723 | 1,736 | 4,300 |
| 2015/07/23 | 1,733 | 1,759 | 1,725 | 1,745 | 3,700 |
| 2015/07/22 | 1,735 | 1,759 | 1,720 | 1,738 | 7,800 |
| 2015/07/21 | 1,772 | 1,775 | 1,746 | 1,765 | 6,000 |
| 2015/07/17 | 1,701 | 1,749 | 1,701 | 1,749 | 9,900 |
| 2015/07/16 | 1,675 | 1,697 | 1,670 | 1,695 | 9,900 |
| 2015/07/15 | 1,644 | 1,674 | 1,644 | 1,673 | 7,300 |
| 2015/07/14 | 1,595 | 1,636 | 1,595 | 1,634 | 14,300 |
| 2015/07/13 | 1,559 | 1,587 | 1,559 | 1,583 | 4,500 |
| 2015/07/10 | 1,600 | 1,605 | 1,567 | 1,567 | 7,400 |
| 2015/07/09 | 1,550 | 1,604 | 1,495 | 1,584 | 44,100 |
| 2015/07/08 | 1,647 | 1,649 | 1,576 | 1,604 | 37,000 |
| 2015/07/07 | 1,645 | 1,662 | 1,645 | 1,660 | 6,400 |
| 2015/07/06 | 1,635 | 1,680 | 1,616 | 1,645 | 27,600 |
| 2015/07/03 | 1,672 | 1,672 | 1,639 | 1,651 | 8,500 |
| 2015/07/02 | 1,666 | 1,681 | 1,662 | 1,680 | 5,300 |
| 2015/07/01 | 1,639 | 1,649 | 1,600 | 1,643 | 11,000 |
| 2015/06/30 | 1,583 | 1,639 | 1,583 | 1,613 | 18,900 |
| 2015/06/29 | 1,624 | 1,643 | 1,556 | 1,570 | 43,300 |
| 2015/06/26 | 1,685 | 1,685 | 1,662 | 1,664 | 12,200 |
| 2015/06/25 | 1,691 | 1,694 | 1,677 | 1,682 | 20,800 |
| 2015/06/24 | 1,707 | 1,707 | 1,686 | 1,687 | 10,600 |
| 2015/06/23 | 1,750 | 1,750 | 1,701 | 1,707 | 16,800 |
| 2015/06/22 | 1,680 | 1,720 | 1,676 | 1,715 | 7,800 |
| 2015/06/19 | 1,680 | 1,700 | 1,664 | 1,668 | 11,500 |
| 2015/06/18 | 1,711 | 1,729 | 1,667 | 1,669 | 21,100 |
| 2015/06/17 | 1,725 | 1,744 | 1,700 | 1,709 | 11,400 |
| 2015/06/16 | 1,763 | 1,774 | 1,715 | 1,725 | 17,900 |
| 2015/06/15 | 1,819 | 1,838 | 1,782 | 1,782 | 20,700 |
| 2015/06/12 | 1,779 | 1,850 | 1,750 | 1,821 | 30,000 |
| 2015/06/11 | 1,728 | 1,752 | 1,711 | 1,752 | 13,700 |
| 2015/06/10 | 1,698 | 1,730 | 1,698 | 1,700 | 7,800 |
| 2015/06/09 | 1,672 | 1,745 | 1,672 | 1,720 | 37,100 |
| 2015/06/08 | 1,645 | 1,659 | 1,641 | 1,655 | 7,900 |
| 2015/06/05 | 1,645 | 1,650 | 1,635 | 1,640 | 5,400 |
| 2015/06/04 | 1,637 | 1,638 | 1,635 | 1,635 | 4,600 |
| 2015/06/03 | 1,646 | 1,647 | 1,642 | 1,642 | 2,900 |
| 2015/06/02 | 1,647 | 1,647 | 1,636 | 1,646 | 5,000 |
| 2015/06/01 | 1,640 | 1,649 | 1,636 | 1,639 | 3,900 |
| 2015/05/29 | 1,637 | 1,650 | 1,633 | 1,636 | 6,700 |
| 2015/05/28 | 1,650 | 1,651 | 1,636 | 1,642 | 4,600 |
| 2015/05/27 | 1,636 | 1,650 | 1,629 | 1,640 | 14,100 |
| 2015/05/26 | 1,650 | 1,660 | 1,630 | 1,640 | 6,500 |
| 2015/05/25 | 1,683 | 1,683 | 1,646 | 1,648 | 12,100 |
| 2015/05/22 | 1,654 | 1,660 | 1,650 | 1,650 | 8,200 |
| 2015/05/21 | 1,679 | 1,679 | 1,661 | 1,669 | 9,100 |
| 2015/05/20 | 1,641 | 1,680 | 1,641 | 1,669 | 16,700 |
| 2015/05/19 | 1,617 | 1,659 | 1,617 | 1,659 | 15,700 |
| 2015/05/18 | 1,658 | 1,658 | 1,590 | 1,604 | 33,100 |
| 2015/05/15 | 1,520 | 1,524 | 1,518 | 1,518 | 2,700 |
| 2015/05/14 | 1,504 | 1,521 | 1,504 | 1,521 | 3,300 |
| 2015/05/13 | 1,510 | 1,510 | 1,500 | 1,503 | 2,200 |
| 2015/05/12 | 1,510 | 1,510 | 1,494 | 1,502 | 2,900 |
| 2015/05/11 | 1,500 | 1,513 | 1,493 | 1,500 | 4,400 |
| 2015/05/08 | 1,480 | 1,494 | 1,480 | 1,492 | 3,100 |
| 2015/05/07 | 1,472 | 1,502 | 1,472 | 1,475 | 6,700 |
| 2015/05/01 | 1,502 | 1,505 | 1,484 | 1,485 | 7,800 |
| 2015/04/30 | 1,517 | 1,518 | 1,498 | 1,501 | 5,300 |
| 2015/04/28 | 1,520 | 1,522 | 1,502 | 1,502 | 3,300 |
| 2015/04/27 | 1,520 | 1,527 | 1,516 | 1,516 | 3,000 |
| 2015/04/24 | 1,538 | 1,538 | 1,511 | 1,517 | 7,300 |
| 2015/04/23 | 1,523 | 1,523 | 1,508 | 1,512 | 3,600 |
| 2015/04/22 | 1,519 | 1,519 | 1,502 | 1,503 | 4,000 |
| 2015/04/21 | 1,501 | 1,525 | 1,501 | 1,502 | 3,600 |
| 2015/04/20 | 1,521 | 1,521 | 1,496 | 1,496 | 14,200 |
| 2015/04/17 | 1,530 | 1,548 | 1,530 | 1,532 | 4,800 |
| 2015/04/16 | 1,535 | 1,555 | 1,526 | 1,528 | 7,900 |
| 2015/04/15 | 1,531 | 1,575 | 1,531 | 1,535 | 6,900 |
| 2015/04/14 | 1,588 | 1,588 | 1,521 | 1,528 | 11,200 |
| 2015/04/13 | 1,600 | 1,600 | 1,531 | 1,589 | 15,600 |
| 2015/04/10 | 1,670 | 1,670 | 1,598 | 1,610 | 17,200 |
| 2015/04/09 | 1,685 | 1,691 | 1,620 | 1,670 | 39,200 |
| 2015/04/08 | 1,585 | 1,665 | 1,581 | 1,657 | 40,000 |
| 2015/04/07 | 1,538 | 1,579 | 1,528 | 1,554 | 28,100 |
| 2015/04/06 | 1,519 | 1,535 | 1,478 | 1,518 | 48,600 |
| 2015/04/03 | 1,379 | 1,429 | 1,355 | 1,429 | 39,200 |
| 2015/04/02 | 1,318 | 1,330 | 1,304 | 1,319 | 6,700 |
| 2015/04/01 | 1,316 | 1,322 | 1,302 | 1,305 | 5,300 |
| 2015/03/31 | 1,320 | 1,333 | 1,306 | 1,316 | 5,300 |
| 2015/03/30 | 1,318 | 1,329 | 1,308 | 1,310 | 6,500 |
| 2015/03/27 | 1,315 | 1,343 | 1,314 | 1,318 | 2,800 |
| 2015/03/26 | 1,316 | 1,322 | 1,315 | 1,315 | 2,700 |
| 2015/03/25 | 1,320 | 1,330 | 1,313 | 1,322 | 5,200 |
| 2015/03/24 | 1,321 | 1,340 | 1,320 | 1,322 | 4,800 |
| 2015/03/23 | 1,356 | 1,357 | 1,332 | 1,340 | 5,500 |
| 2015/03/20 | 1,331 | 1,357 | 1,331 | 1,338 | 3,700 |
| 2015/03/19 | 1,370 | 1,370 | 1,356 | 1,359 | 3,800 |
| 2015/03/18 | 1,334 | 1,360 | 1,334 | 1,360 | 4,500 |
| 2015/03/17 | 1,340 | 1,340 | 1,324 | 1,334 | 5,400 |
| 2015/03/16 | 1,309 | 1,318 | 1,305 | 1,318 | 5,200 |
| 2015/03/13 | 1,305 | 1,310 | 1,304 | 1,310 | 3,400 |
| 2015/03/12 | 1,302 | 1,311 | 1,302 | 1,307 | 5,300 |
| 2015/03/11 | 1,300 | 1,308 | 1,299 | 1,301 | 4,500 |
| 2015/03/10 | 1,305 | 1,310 | 1,304 | 1,304 | 2,700 |
| 2015/03/09 | 1,313 | 1,317 | 1,302 | 1,302 | 5,200 |
| 2015/03/06 | 1,310 | 1,333 | 1,310 | 1,313 | 5,900 |
| 2015/03/05 | 1,300 | 1,309 | 1,300 | 1,302 | 4,300 |
| 2015/03/04 | 1,309 | 1,309 | 1,299 | 1,300 | 5,500 |
| 2015/03/03 | 1,302 | 1,307 | 1,300 | 1,302 | 4,700 |
| 2015/03/02 | 1,310 | 1,315 | 1,300 | 1,307 | 7,300 |
| 2015/02/27 | 1,339 | 1,343 | 1,320 | 1,326 | 6,400 |
| 2015/02/26 | 1,335 | 1,345 | 1,335 | 1,339 | 2,400 |
| 2015/02/25 | 1,332 | 1,345 | 1,328 | 1,337 | 6,900 |
| 2015/02/24 | 1,360 | 1,360 | 1,332 | 1,332 | 6,500 |
| 2015/02/23 | 1,379 | 1,379 | 1,360 | 1,360 | 6,300 |
| 2015/02/20 | 1,320 | 1,360 | 1,320 | 1,356 | 18,900 |
| 2015/02/19 | 1,300 | 1,325 | 1,300 | 1,317 | 12,900 |
| 2015/02/18 | 1,345 | 1,345 | 1,304 | 1,304 | 16,500 |
| 2015/02/17 | 1,319 | 1,426 | 1,282 | 1,345 | 145,300 |
| 2015/02/16 | 1,160 | 1,167 | 1,131 | 1,139 | 19,800 |
| 2015/02/13 | 1,176 | 1,177 | 1,160 | 1,161 | 9,100 |
| 2015/02/12 | 1,170 | 1,175 | 1,155 | 1,175 | 10,400 |
| 2015/02/10 | 1,123 | 1,157 | 1,123 | 1,154 | 10,700 |
| 2015/02/09 | 1,135 | 1,141 | 1,118 | 1,124 | 19,000 |
| 2015/02/06 | 1,169 | 1,169 | 1,125 | 1,139 | 15,800 |
| 2015/02/05 | 1,159 | 1,163 | 1,155 | 1,162 | 7,700 |
| 2015/02/04 | 1,161 | 1,185 | 1,147 | 1,155 | 25,000 |
| 2015/02/03 | 1,138 | 1,174 | 1,137 | 1,150 | 7,900 |
| 2015/02/02 | 1,160 | 1,161 | 1,137 | 1,137 | 24,800 |
| 2015/01/30 | 1,163 | 1,180 | 1,150 | 1,155 | 14,700 |
| 2015/01/29 | 1,195 | 1,200 | 1,166 | 1,166 | 24,000 |
| 2015/01/28 | 1,180 | 1,205 | 1,172 | 1,192 | 31,500 |
| 2015/01/27 | 1,187 | 1,220 | 1,125 | 1,179 | 97,700 |
| 2015/01/26 | 1,181 | 1,220 | 1,140 | 1,167 | 172,000 |
| 2015/01/23 | 1,398 | 1,398 | 1,356 | 1,391 | 9,100 |
| 2015/01/22 | 1,365 | 1,366 | 1,348 | 1,350 | 4,200 |
| 2015/01/21 | 1,370 | 1,383 | 1,357 | 1,360 | 5,300 |
| 2015/01/20 | 1,349 | 1,368 | 1,340 | 1,356 | 4,300 |
| 2015/01/19 | 1,359 | 1,359 | 1,335 | 1,336 | 6,300 |
| 2015/01/16 | 1,358 | 1,358 | 1,330 | 1,332 | 12,200 |
| 2015/01/15 | 1,370 | 1,370 | 1,350 | 1,358 | 15,200 |
| 2015/01/14 | 1,400 | 1,404 | 1,371 | 1,371 | 7,100 |
| 2015/01/13 | 1,419 | 1,419 | 1,381 | 1,386 | 9,200 |
| 2015/01/09 | 1,456 | 1,468 | 1,420 | 1,421 | 11,600 |
| 2015/01/08 | 1,449 | 1,457 | 1,432 | 1,455 | 11,500 |
| 2015/01/07 | 1,405 | 1,439 | 1,399 | 1,413 | 18,100 |
| 2015/01/06 | 1,373 | 1,405 | 1,366 | 1,385 | 16,900 |
| 2015/01/05 | 1,373 | 1,373 | 1,362 | 1,373 | 16,400 |