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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,530 | 3,530 | 3,420 | 3,435 | 21,300 |
| 2019/12/27 | 3,545 | 3,610 | 3,525 | 3,540 | 31,200 |
| 2019/12/26 | 3,555 | 3,615 | 3,550 | 3,600 | 58,900 |
| 2019/12/25 | 3,590 | 3,640 | 3,565 | 3,575 | 14,500 |
| 2019/12/24 | 3,535 | 3,600 | 3,535 | 3,575 | 19,800 |
| 2019/12/23 | 3,550 | 3,560 | 3,520 | 3,545 | 10,600 |
| 2019/12/20 | 3,565 | 3,580 | 3,460 | 3,550 | 22,600 |
| 2019/12/19 | 3,595 | 3,645 | 3,585 | 3,600 | 13,500 |
| 2019/12/18 | 3,580 | 3,595 | 3,525 | 3,580 | 11,000 |
| 2019/12/17 | 3,620 | 3,665 | 3,580 | 3,605 | 14,400 |
| 2019/12/16 | 3,575 | 3,630 | 3,575 | 3,600 | 13,200 |
| 2019/12/13 | 3,580 | 3,590 | 3,510 | 3,575 | 22,800 |
| 2019/12/12 | 3,570 | 3,580 | 3,515 | 3,535 | 10,100 |
| 2019/12/11 | 3,605 | 3,605 | 3,530 | 3,545 | 13,300 |
| 2019/12/10 | 3,615 | 3,665 | 3,575 | 3,575 | 11,600 |
| 2019/12/09 | 3,680 | 3,690 | 3,635 | 3,635 | 10,200 |
| 2019/12/06 | 3,625 | 3,695 | 3,570 | 3,695 | 16,700 |
| 2019/12/05 | 3,560 | 3,705 | 3,505 | 3,625 | 52,000 |
| 2019/12/04 | 3,500 | 3,555 | 3,455 | 3,550 | 10,600 |
| 2019/12/03 | 3,470 | 3,515 | 3,460 | 3,500 | 7,100 |
| 2019/12/02 | 3,475 | 3,545 | 3,475 | 3,505 | 11,100 |
| 2019/11/29 | 3,540 | 3,555 | 3,485 | 3,490 | 11,900 |
| 2019/11/28 | 3,580 | 3,580 | 3,535 | 3,555 | 14,100 |
| 2019/11/27 | 3,575 | 3,610 | 3,560 | 3,585 | 8,100 |
| 2019/11/26 | 3,630 | 3,635 | 3,565 | 3,575 | 10,300 |
| 2019/11/25 | 3,595 | 3,615 | 3,565 | 3,610 | 10,100 |
| 2019/11/22 | 3,630 | 3,650 | 3,575 | 3,580 | 14,600 |
| 2019/11/21 | 3,660 | 3,780 | 3,600 | 3,630 | 43,600 |
| 2019/11/20 | 3,650 | 3,660 | 3,560 | 3,660 | 18,100 |
| 2019/11/19 | 3,650 | 3,655 | 3,575 | 3,650 | 17,800 |
| 2019/11/18 | 3,615 | 3,615 | 3,585 | 3,595 | 12,000 |
| 2019/11/15 | 3,550 | 3,720 | 3,520 | 3,600 | 44,200 |
| 2019/11/14 | 3,670 | 3,675 | 3,400 | 3,535 | 56,600 |
| 2019/11/13 | 3,405 | 3,715 | 3,365 | 3,645 | 134,600 |
| 2019/11/12 | 3,245 | 3,365 | 3,245 | 3,365 | 10,700 |
| 2019/11/11 | 3,210 | 3,290 | 3,210 | 3,245 | 8,600 |
| 2019/11/08 | 3,265 | 3,265 | 3,210 | 3,230 | 15,800 |
| 2019/11/07 | 3,250 | 3,275 | 3,245 | 3,245 | 5,300 |
| 2019/11/06 | 3,275 | 3,290 | 3,250 | 3,280 | 6,100 |
| 2019/11/05 | 3,260 | 3,280 | 3,220 | 3,260 | 8,000 |
| 2019/11/01 | 3,255 | 3,255 | 3,240 | 3,245 | 3,100 |
| 2019/10/31 | 3,270 | 3,295 | 3,250 | 3,285 | 4,100 |
| 2019/10/30 | 3,260 | 3,290 | 3,235 | 3,255 | 13,000 |
| 2019/10/29 | 3,285 | 3,320 | 3,285 | 3,285 | 6,400 |
| 2019/10/28 | 3,275 | 3,295 | 3,240 | 3,285 | 4,800 |
| 2019/10/25 | 3,305 | 3,320 | 3,265 | 3,275 | 10,400 |
| 2019/10/24 | 3,310 | 3,315 | 3,260 | 3,265 | 6,300 |
| 2019/10/23 | 3,270 | 3,340 | 3,260 | 3,310 | 10,000 |
| 2019/10/21 | 3,220 | 3,260 | 3,220 | 3,250 | 3,700 |
| 2019/10/18 | 3,280 | 3,300 | 3,230 | 3,235 | 6,000 |
| 2019/10/17 | 3,305 | 3,325 | 3,280 | 3,280 | 6,300 |
| 2019/10/16 | 3,340 | 3,400 | 3,310 | 3,310 | 11,100 |
| 2019/10/15 | 3,360 | 3,375 | 3,325 | 3,330 | 9,800 |
| 2019/10/11 | 3,370 | 3,370 | 3,320 | 3,340 | 10,100 |
| 2019/10/10 | 3,375 | 3,405 | 3,335 | 3,360 | 9,800 |
| 2019/10/09 | 3,305 | 3,400 | 3,295 | 3,400 | 14,700 |
| 2019/10/08 | 3,365 | 3,395 | 3,320 | 3,355 | 15,300 |
| 2019/10/07 | 3,375 | 3,380 | 3,320 | 3,360 | 10,800 |
| 2019/10/04 | 3,295 | 3,350 | 3,250 | 3,345 | 14,800 |
| 2019/10/03 | 3,250 | 3,320 | 3,245 | 3,295 | 18,700 |
| 2019/10/02 | 3,265 | 3,330 | 3,225 | 3,320 | 14,500 |
| 2019/10/01 | 3,185 | 3,280 | 3,180 | 3,275 | 16,400 |
| 2019/09/30 | 3,200 | 3,200 | 3,140 | 3,185 | 13,100 |
| 2019/09/27 | 3,255 | 3,255 | 3,135 | 3,200 | 18,400 |
| 2019/09/26 | 3,355 | 3,390 | 3,240 | 3,255 | 24,500 |
| 2019/09/25 | 3,380 | 3,400 | 3,315 | 3,330 | 27,400 |
| 2019/09/24 | 3,255 | 3,400 | 3,255 | 3,370 | 41,800 |
| 2019/09/20 | 3,265 | 3,280 | 3,195 | 3,235 | 21,400 |
| 2019/09/19 | 3,065 | 3,230 | 3,065 | 3,215 | 25,900 |
| 2019/09/18 | 3,115 | 3,115 | 3,075 | 3,090 | 16,400 |
| 2019/09/17 | 3,070 | 3,125 | 3,070 | 3,090 | 21,300 |
| 2019/09/13 | 2,988 | 3,080 | 2,960 | 3,065 | 36,600 |
| 2019/09/12 | 2,938 | 2,988 | 2,876 | 2,955 | 32,800 |
| 2019/09/11 | 2,810 | 2,899 | 2,796 | 2,899 | 28,300 |
| 2019/09/10 | 2,856 | 2,887 | 2,809 | 2,815 | 12,600 |
| 2019/09/09 | 2,830 | 2,881 | 2,805 | 2,873 | 8,900 |
| 2019/09/06 | 2,889 | 2,903 | 2,793 | 2,839 | 24,000 |
| 2019/09/05 | 2,847 | 2,915 | 2,841 | 2,867 | 30,500 |
| 2019/09/04 | 2,915 | 2,915 | 2,845 | 2,845 | 18,200 |
| 2019/09/03 | 2,935 | 2,937 | 2,895 | 2,915 | 14,500 |
| 2019/09/02 | 2,970 | 2,974 | 2,936 | 2,947 | 12,800 |
| 2019/08/30 | 2,952 | 3,015 | 2,920 | 3,005 | 21,400 |
| 2019/08/29 | 2,954 | 2,965 | 2,915 | 2,937 | 13,500 |
| 2019/08/28 | 3,030 | 3,030 | 2,930 | 2,952 | 28,400 |
| 2019/08/27 | 3,115 | 3,120 | 3,045 | 3,045 | 12,100 |
| 2019/08/26 | 3,045 | 3,120 | 3,030 | 3,100 | 31,600 |
| 2019/08/23 | 3,025 | 3,125 | 2,982 | 3,105 | 34,200 |
| 2019/08/22 | 3,145 | 3,145 | 3,030 | 3,035 | 17,600 |
| 2019/08/21 | 3,100 | 3,135 | 3,090 | 3,130 | 11,800 |
| 2019/08/20 | 3,125 | 3,170 | 3,075 | 3,160 | 29,800 |
| 2019/08/19 | 3,125 | 3,140 | 2,980 | 3,130 | 58,400 |
| 2019/08/16 | 3,280 | 3,310 | 3,115 | 3,125 | 135,900 |
| 2019/08/15 | 3,360 | 3,500 | 3,290 | 3,315 | 76,100 |
| 2019/08/14 | 3,740 | 3,760 | 3,390 | 3,430 | 187,700 |
| 2019/08/13 | 3,630 | 3,835 | 3,605 | 3,770 | 74,200 |
| 2019/08/09 | 3,635 | 3,730 | 3,635 | 3,665 | 49,800 |
| 2019/08/08 | 3,470 | 3,640 | 3,470 | 3,625 | 39,100 |
| 2019/08/07 | 3,320 | 3,480 | 3,320 | 3,440 | 32,800 |
| 2019/08/06 | 3,115 | 3,325 | 3,105 | 3,300 | 26,900 |
| 2019/08/05 | 3,370 | 3,370 | 3,210 | 3,230 | 44,200 |
| 2019/08/02 | 3,430 | 3,450 | 3,385 | 3,390 | 21,700 |
| 2019/08/01 | 3,455 | 3,500 | 3,410 | 3,475 | 9,100 |
| 2019/07/31 | 3,450 | 3,470 | 3,400 | 3,460 | 13,200 |
| 2019/07/30 | 3,450 | 3,465 | 3,400 | 3,465 | 22,800 |
| 2019/07/29 | 3,490 | 3,515 | 3,445 | 3,465 | 12,600 |
| 2019/07/26 | 3,500 | 3,545 | 3,490 | 3,490 | 18,000 |
| 2019/07/25 | 3,540 | 3,570 | 3,520 | 3,525 | 19,500 |
| 2019/07/24 | 3,595 | 3,620 | 3,480 | 3,500 | 24,700 |
| 2019/07/23 | 3,505 | 3,585 | 3,480 | 3,565 | 16,800 |
| 2019/07/22 | 3,600 | 3,640 | 3,485 | 3,540 | 33,100 |
| 2019/07/19 | 3,385 | 3,600 | 3,370 | 3,580 | 60,000 |
| 2019/07/18 | 3,370 | 3,375 | 3,265 | 3,370 | 47,500 |
| 2019/07/17 | 3,320 | 3,410 | 3,320 | 3,390 | 19,700 |
| 2019/07/16 | 3,365 | 3,365 | 3,265 | 3,360 | 22,000 |
| 2019/07/12 | 3,360 | 3,380 | 3,300 | 3,365 | 13,300 |
| 2019/07/11 | 3,355 | 3,360 | 3,330 | 3,355 | 7,400 |
| 2019/07/10 | 3,325 | 3,385 | 3,280 | 3,350 | 13,800 |
| 2019/07/09 | 3,445 | 3,445 | 3,310 | 3,345 | 23,200 |
| 2019/07/08 | 3,485 | 3,500 | 3,375 | 3,440 | 34,800 |
| 2019/07/05 | 3,315 | 3,445 | 3,265 | 3,440 | 35,900 |
| 2019/07/04 | 3,245 | 3,335 | 3,195 | 3,315 | 23,000 |
| 2019/07/03 | 3,260 | 3,265 | 3,195 | 3,215 | 10,200 |
| 2019/07/02 | 3,245 | 3,290 | 3,225 | 3,290 | 12,500 |
| 2019/07/01 | 3,330 | 3,365 | 3,250 | 3,270 | 19,100 |
| 2019/06/28 | 3,210 | 3,305 | 3,190 | 3,280 | 29,900 |
| 2019/06/27 | 3,200 | 3,245 | 3,150 | 3,235 | 18,700 |
| 2019/06/26 | 3,320 | 3,320 | 3,185 | 3,195 | 29,300 |
| 2019/06/25 | 3,320 | 3,355 | 3,205 | 3,345 | 40,600 |
| 2019/06/24 | 3,360 | 3,430 | 3,315 | 3,320 | 19,900 |
| 2019/06/21 | 3,405 | 3,420 | 3,350 | 3,360 | 19,400 |
| 2019/06/20 | 3,305 | 3,455 | 3,305 | 3,410 | 43,200 |
| 2019/06/19 | 3,455 | 3,460 | 3,285 | 3,285 | 57,900 |
| 2019/06/18 | 3,570 | 3,570 | 3,300 | 3,430 | 73,300 |
| 2019/06/17 | 3,480 | 3,605 | 3,475 | 3,560 | 54,900 |
| 2019/06/14 | 3,495 | 3,505 | 3,420 | 3,495 | 22,500 |
| 2019/06/13 | 3,410 | 3,550 | 3,410 | 3,515 | 51,300 |
| 2019/06/12 | 3,405 | 3,470 | 3,340 | 3,410 | 29,900 |
| 2019/06/11 | 3,500 | 3,500 | 3,375 | 3,430 | 35,000 |
| 2019/06/10 | 3,470 | 3,535 | 3,350 | 3,500 | 67,700 |
| 2019/06/07 | 3,295 | 3,480 | 3,230 | 3,470 | 59,500 |
| 2019/06/06 | 3,200 | 3,345 | 3,200 | 3,295 | 42,100 |
| 2019/06/05 | 3,215 | 3,265 | 3,165 | 3,225 | 28,700 |
| 2019/06/04 | 3,085 | 3,170 | 3,025 | 3,155 | 39,800 |
| 2019/06/03 | 3,110 | 3,220 | 2,995 | 3,075 | 64,600 |
| 2019/05/31 | 3,175 | 3,270 | 3,150 | 3,180 | 32,800 |
| 2019/05/30 | 3,340 | 3,340 | 3,145 | 3,235 | 59,800 |
| 2019/05/29 | 3,285 | 3,365 | 3,255 | 3,345 | 33,300 |
| 2019/05/28 | 3,370 | 3,370 | 3,295 | 3,315 | 26,700 |
| 2019/05/27 | 3,250 | 3,370 | 3,145 | 3,370 | 58,200 |
| 2019/05/24 | 3,255 | 3,350 | 3,215 | 3,270 | 37,100 |
| 2019/05/23 | 3,230 | 3,370 | 3,215 | 3,295 | 81,700 |
| 2019/05/22 | 3,155 | 3,210 | 3,105 | 3,150 | 42,500 |
| 2019/05/21 | 3,195 | 3,270 | 3,170 | 3,175 | 78,700 |
| 2019/05/20 | 2,989 | 3,220 | 2,957 | 3,165 | 146,600 |
| 2019/05/17 | 2,976 | 2,980 | 2,862 | 2,913 | 37,300 |
| 2019/05/16 | 2,947 | 2,999 | 2,843 | 2,950 | 64,400 |
| 2019/05/15 | 2,696 | 2,931 | 2,596 | 2,926 | 99,100 |
| 2019/05/14 | 2,316 | 2,671 | 2,311 | 2,596 | 89,600 |
| 2019/05/13 | 2,450 | 2,451 | 2,351 | 2,354 | 23,900 |
| 2019/05/10 | 2,425 | 2,482 | 2,405 | 2,446 | 19,600 |
| 2019/05/09 | 2,455 | 2,480 | 2,420 | 2,422 | 14,300 |
| 2019/05/08 | 2,520 | 2,520 | 2,440 | 2,472 | 12,500 |
| 2019/05/07 | 2,570 | 2,673 | 2,500 | 2,526 | 19,300 |
| 2019/04/26 | 2,571 | 2,585 | 2,543 | 2,571 | 8,800 |
| 2019/04/25 | 2,537 | 2,573 | 2,520 | 2,573 | 14,400 |
| 2019/04/24 | 2,500 | 2,556 | 2,500 | 2,529 | 14,800 |
| 2019/04/23 | 2,452 | 2,505 | 2,426 | 2,488 | 15,900 |
| 2019/04/22 | 2,381 | 2,446 | 2,350 | 2,443 | 17,600 |
| 2019/04/19 | 2,417 | 2,488 | 2,379 | 2,379 | 30,000 |
| 2019/04/18 | 2,559 | 2,559 | 2,411 | 2,426 | 47,000 |
| 2019/04/17 | 2,647 | 2,660 | 2,552 | 2,557 | 15,800 |
| 2019/04/16 | 2,599 | 2,653 | 2,586 | 2,635 | 15,900 |
| 2019/04/15 | 2,605 | 2,629 | 2,559 | 2,580 | 16,400 |
| 2019/04/12 | 2,600 | 2,623 | 2,550 | 2,567 | 18,500 |
| 2019/04/11 | 2,708 | 2,708 | 2,592 | 2,592 | 22,800 |
| 2019/04/10 | 2,652 | 2,746 | 2,634 | 2,723 | 26,400 |
| 2019/04/09 | 2,745 | 2,760 | 2,644 | 2,678 | 41,100 |
| 2019/04/08 | 2,760 | 2,846 | 2,741 | 2,746 | 55,700 |
| 2019/04/05 | 2,573 | 2,740 | 2,573 | 2,740 | 55,900 |
| 2019/04/04 | 2,548 | 2,642 | 2,548 | 2,572 | 20,000 |
| 2019/04/03 | 2,493 | 2,561 | 2,470 | 2,546 | 14,500 |
| 2019/04/02 | 2,566 | 2,591 | 2,500 | 2,502 | 17,300 |
| 2019/04/01 | 2,545 | 2,650 | 2,545 | 2,560 | 38,900 |
| 2019/03/29 | 2,519 | 2,555 | 2,476 | 2,530 | 16,600 |
| 2019/03/28 | 2,546 | 2,546 | 2,443 | 2,514 | 17,100 |
| 2019/03/27 | 2,520 | 2,561 | 2,520 | 2,546 | 14,400 |
| 2019/03/26 | 2,429 | 2,526 | 2,429 | 2,509 | 23,500 |
| 2019/03/25 | 2,486 | 2,486 | 2,427 | 2,430 | 21,700 |
| 2019/03/22 | 2,525 | 2,565 | 2,519 | 2,536 | 16,600 |
| 2019/03/20 | 2,487 | 2,544 | 2,487 | 2,517 | 16,200 |
| 2019/03/19 | 2,471 | 2,529 | 2,461 | 2,487 | 19,800 |
| 2019/03/18 | 2,570 | 2,590 | 2,451 | 2,485 | 42,700 |
| 2019/03/15 | 2,529 | 2,590 | 2,529 | 2,546 | 42,000 |
| 2019/03/14 | 2,500 | 2,560 | 2,486 | 2,527 | 59,400 |
| 2019/03/13 | 2,400 | 2,480 | 2,400 | 2,480 | 42,200 |
| 2019/03/12 | 2,279 | 2,428 | 2,260 | 2,403 | 65,200 |
| 2019/03/11 | 2,166 | 2,239 | 2,151 | 2,221 | 12,500 |
| 2019/03/08 | 2,265 | 2,265 | 2,161 | 2,166 | 22,000 |
| 2019/03/07 | 2,231 | 2,288 | 2,205 | 2,287 | 27,900 |
| 2019/03/06 | 2,286 | 2,288 | 2,217 | 2,217 | 15,100 |
| 2019/03/05 | 2,310 | 2,325 | 2,256 | 2,276 | 8,600 |
| 2019/03/04 | 2,221 | 2,330 | 2,220 | 2,326 | 30,400 |
| 2019/03/01 | 2,185 | 2,226 | 2,185 | 2,221 | 10,200 |
| 2019/02/28 | 2,191 | 2,219 | 2,170 | 2,201 | 12,100 |
| 2019/02/27 | 2,192 | 2,192 | 2,133 | 2,161 | 21,800 |
| 2019/02/26 | 2,220 | 2,229 | 2,110 | 2,192 | 23,100 |
| 2019/02/25 | 2,233 | 2,233 | 2,196 | 2,214 | 16,600 |
| 2019/02/22 | 2,287 | 2,287 | 2,200 | 2,233 | 14,700 |
| 2019/02/21 | 2,206 | 2,287 | 2,185 | 2,287 | 30,600 |
| 2019/02/20 | 2,188 | 2,232 | 2,188 | 2,210 | 11,800 |
| 2019/02/19 | 2,178 | 2,229 | 2,178 | 2,208 | 20,200 |
| 2019/02/18 | 2,210 | 2,262 | 2,179 | 2,210 | 33,400 |
| 2019/02/15 | 2,121 | 2,244 | 2,117 | 2,197 | 71,000 |
| 2019/02/14 | 1,869 | 2,190 | 1,868 | 2,170 | 149,900 |
| 2019/02/13 | 1,829 | 1,866 | 1,828 | 1,858 | 5,300 |
| 2019/02/12 | 1,766 | 1,839 | 1,766 | 1,833 | 8,200 |
| 2019/02/08 | 1,802 | 1,813 | 1,765 | 1,773 | 4,700 |
| 2019/02/07 | 1,821 | 1,830 | 1,813 | 1,824 | 2,100 |
| 2019/02/06 | 1,867 | 1,867 | 1,830 | 1,849 | 4,100 |
| 2019/02/05 | 1,835 | 1,867 | 1,825 | 1,867 | 5,600 |
| 2019/02/04 | 1,812 | 1,838 | 1,812 | 1,836 | 4,100 |
| 2019/02/01 | 1,798 | 1,812 | 1,764 | 1,812 | 5,600 |
| 2019/01/31 | 1,785 | 1,825 | 1,784 | 1,799 | 7,000 |
| 2019/01/30 | 1,760 | 1,799 | 1,740 | 1,785 | 7,700 |
| 2019/01/29 | 1,766 | 1,775 | 1,723 | 1,761 | 4,600 |
| 2019/01/28 | 1,789 | 1,822 | 1,763 | 1,779 | 5,800 |
| 2019/01/25 | 1,725 | 1,775 | 1,724 | 1,767 | 8,000 |
| 2019/01/24 | 1,717 | 1,717 | 1,675 | 1,702 | 7,200 |
| 2019/01/23 | 1,705 | 1,733 | 1,698 | 1,701 | 5,500 |
| 2019/01/22 | 1,815 | 1,815 | 1,734 | 1,743 | 4,900 |
| 2019/01/21 | 1,829 | 1,829 | 1,805 | 1,820 | 3,600 |
| 2019/01/18 | 1,835 | 1,843 | 1,803 | 1,804 | 5,000 |
| 2019/01/17 | 1,789 | 1,840 | 1,788 | 1,840 | 7,200 |
| 2019/01/16 | 1,757 | 1,784 | 1,733 | 1,779 | 3,500 |
| 2019/01/15 | 1,763 | 1,771 | 1,745 | 1,752 | 5,000 |
| 2019/01/11 | 1,738 | 1,788 | 1,729 | 1,763 | 4,900 |
| 2019/01/10 | 1,751 | 1,751 | 1,715 | 1,742 | 5,200 |
| 2019/01/09 | 1,755 | 1,777 | 1,728 | 1,755 | 7,200 |
| 2019/01/08 | 1,707 | 1,747 | 1,681 | 1,727 | 8,500 |
| 2019/01/07 | 1,707 | 1,726 | 1,676 | 1,676 | 13,100 |
| 2019/01/04 | 1,648 | 1,700 | 1,553 | 1,661 | 22,500 |