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 |
|---|---|---|---|---|---|
| 2006/12/29 | 208,000 | 215,000 | 192,000 | 192,000 | 34,067 |
| 2006/12/28 | 172,000 | 200,000 | 164,000 | 196,000 | 22,793 |
| 2006/12/27 | 190,000 | 192,000 | 173,000 | 175,000 | 5,052 |
| 2006/12/26 | 189,000 | 195,000 | 183,000 | 189,000 | 4,623 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 397,000 | 398,000 | 375,000 | 377,000 | 4,830 |
| 2006/12/22 | 391,000 | 407,000 | 388,000 | 392,000 | 11,887 |
| 2006/12/21 | 387,000 | 398,000 | 374,000 | 396,000 | 11,037 |
| 2006/12/20 | 370,000 | 384,000 | 366,000 | 384,000 | 9,695 |
| 2006/12/19 | 378,000 | 400,000 | 353,000 | 359,000 | 10,819 |
| 2006/12/18 | 372,000 | 407,000 | 370,000 | 393,000 | 16,299 |
| 2006/12/15 | 366,000 | 369,000 | 355,000 | 358,000 | 4,662 |
| 2006/12/14 | 343,000 | 362,000 | 341,000 | 361,000 | 5,142 |
| 2006/12/13 | 339,000 | 347,000 | 332,000 | 341,000 | 3,895 |
| 2006/12/12 | 359,000 | 372,000 | 340,000 | 344,000 | 7,109 |
| 2006/12/11 | 357,000 | 381,000 | 352,000 | 364,000 | 11,422 |
| 2006/12/08 | 330,000 | 346,000 | 327,000 | 345,000 | 2,840 |
| 2006/12/07 | 342,000 | 344,000 | 325,000 | 331,000 | 4,140 |
| 2006/12/06 | 330,000 | 352,000 | 325,000 | 337,000 | 10,835 |
| 2006/12/05 | 307,000 | 337,000 | 303,000 | 326,000 | 10,184 |
| 2006/12/04 | 292,000 | 304,000 | 286,000 | 301,000 | 1,868 |
| 2006/12/01 | 296,000 | 304,000 | 290,000 | 292,000 | 1,136 |
| 2006/11/30 | 299,000 | 300,000 | 293,000 | 296,000 | 1,164 |
| 2006/11/29 | 305,000 | 311,000 | 293,000 | 293,000 | 2,445 |
| 2006/11/28 | 283,000 | 304,000 | 282,000 | 299,000 | 3,331 |
| 2006/11/27 | 276,000 | 293,000 | 274,000 | 291,000 | 2,237 |
| 2006/11/24 | 275,000 | 286,000 | 264,000 | 280,000 | 2,993 |
| 2006/11/22 | 257,000 | 287,000 | 251,000 | 286,000 | 3,583 |
| 2006/11/21 | 269,000 | 277,000 | 251,000 | 253,000 | 1,747 |
| 2006/11/20 | 295,000 | 297,000 | 264,000 | 268,000 | 1,595 |
| 2006/11/17 | 315,000 | 316,000 | 298,000 | 304,000 | 1,670 |
| 2006/11/16 | 304,000 | 318,000 | 299,000 | 300,000 | 2,008 |
| 2006/11/15 | 314,000 | 317,000 | 304,000 | 305,000 | 780 |
| 2006/11/14 | 300,000 | 312,000 | 292,000 | 309,000 | 1,889 |
| 2006/11/13 | 296,000 | 303,000 | 287,000 | 289,000 | 1,153 |
| 2006/11/10 | 309,000 | 328,000 | 305,000 | 306,000 | 2,319 |
| 2006/11/09 | 300,000 | 313,000 | 299,000 | 308,000 | 950 |
| 2006/11/08 | 313,000 | 317,000 | 304,000 | 304,000 | 1,952 |
| 2006/11/07 | 311,000 | 346,000 | 311,000 | 333,000 | 4,950 |
| 2006/11/06 | 304,000 | 307,000 | 294,000 | 301,000 | 1,105 |
| 2006/11/02 | 324,000 | 329,000 | 310,000 | 311,000 | 758 |
| 2006/11/01 | 332,000 | 335,000 | 325,000 | 328,000 | 597 |
| 2006/10/31 | 328,000 | 335,000 | 322,000 | 329,000 | 899 |
| 2006/10/30 | 324,000 | 336,000 | 321,000 | 328,000 | 976 |
| 2006/10/27 | 353,000 | 356,000 | 338,000 | 339,000 | 1,379 |
| 2006/10/26 | 348,000 | 361,000 | 343,000 | 348,000 | 3,365 |
| 2006/10/25 | 344,000 | 355,000 | 333,000 | 343,000 | 2,335 |
| 2006/10/24 | 348,000 | 361,000 | 331,000 | 341,000 | 4,661 |
| 2006/10/23 | 302,000 | 343,000 | 294,000 | 343,000 | 3,115 |
| 2006/10/20 | 312,000 | 314,000 | 305,000 | 306,000 | 1,116 |
| 2006/10/19 | 317,000 | 325,000 | 310,000 | 317,000 | 2,610 |
| 2006/10/18 | 281,000 | 311,000 | 280,000 | 305,000 | 3,963 |
| 2006/10/17 | 297,000 | 298,000 | 280,000 | 285,000 | 2,430 |
| 2006/10/16 | 291,000 | 305,000 | 286,000 | 294,000 | 5,927 |
| 2006/10/13 | 261,000 | 292,000 | 252,000 | 292,000 | 4,159 |
| 2006/10/12 | 240,000 | 258,000 | 234,000 | 253,000 | 3,412 |
| 2006/10/11 | 267,000 | 272,000 | 240,000 | 241,000 | 3,153 |
| 2006/10/10 | 275,000 | 290,000 | 263,000 | 263,000 | 3,008 |
| 2006/10/06 | 298,000 | 301,000 | 283,000 | 287,000 | 2,209 |
| 2006/10/05 | 323,000 | 325,000 | 304,000 | 308,000 | 1,626 |
| 2006/10/04 | 331,000 | 336,000 | 316,000 | 317,000 | 2,084 |
| 2006/10/03 | 324,000 | 329,000 | 318,000 | 323,000 | 829 |
| 2006/10/02 | 340,000 | 345,000 | 324,000 | 324,000 | 1,529 |
| 2006/09/29 | 350,000 | 354,000 | 333,000 | 342,000 | 2,305 |
| 2006/09/28 | 346,000 | 356,000 | 341,000 | 345,000 | 4,544 |
| 2006/09/27 | 330,000 | 344,000 | 325,000 | 341,000 | 2,832 |
| 2006/09/26 | 320,000 | 330,000 | 316,000 | 320,000 | 1,747 |
| 2006/09/25 | 333,000 | 351,000 | 316,000 | 317,000 | 3,492 |
| 2006/09/22 | 323,000 | 339,000 | 323,000 | 334,000 | 1,811 |
| 2006/09/21 | 355,000 | 355,000 | 319,000 | 333,000 | 3,868 |
| 2006/09/20 | 330,000 | 352,000 | 325,000 | 349,000 | 3,568 |
| 2006/09/19 | 375,000 | 380,000 | 350,000 | 350,000 | 2,224 |
| 2006/09/15 | 396,000 | 396,000 | 371,000 | 384,000 | 1,864 |
| 2006/09/14 | 409,000 | 412,000 | 393,000 | 395,000 | 1,303 |
| 2006/09/13 | 421,000 | 425,000 | 400,000 | 404,000 | 1,331 |
| 2006/09/12 | 433,000 | 436,000 | 408,000 | 411,000 | 1,478 |
| 2006/09/11 | 442,000 | 456,000 | 435,000 | 438,000 | 2,599 |
| 2006/09/08 | 444,000 | 453,000 | 437,000 | 443,000 | 2,699 |
| 2006/09/07 | 462,000 | 477,000 | 450,000 | 454,000 | 3,456 |
| 2006/09/06 | 452,000 | 477,000 | 443,000 | 470,000 | 7,730 |
| 2006/09/05 | 433,000 | 455,000 | 425,000 | 448,000 | 6,909 |
| 2006/09/04 | 411,000 | 431,000 | 406,000 | 429,000 | 5,501 |
| 2006/09/01 | 398,000 | 422,000 | 394,000 | 400,000 | 5,473 |
| 2006/08/31 | 432,000 | 437,000 | 401,000 | 403,000 | 4,586 |
| 2006/08/30 | 440,000 | 466,000 | 431,000 | 436,000 | 8,980 |
| 2006/08/29 | 453,000 | 453,000 | 420,000 | 434,000 | 4,720 |
| 2006/08/28 | 494,000 | 495,000 | 441,000 | 445,000 | 5,140 |
| 2006/08/25 | 510,000 | 511,000 | 488,000 | 491,000 | 3,536 |
| 2006/08/24 | 511,000 | 528,000 | 501,000 | 502,000 | 10,564 |
| 2006/08/23 | 496,000 | 515,000 | 485,000 | 515,000 | 9,227 |
| 2006/08/22 | 495,000 | 511,000 | 491,000 | 491,000 | 6,106 |
| 2006/08/21 | 491,000 | 499,000 | 481,000 | 498,000 | 4,252 |
| 2006/08/18 | 492,000 | 506,000 | 483,000 | 486,000 | 5,880 |
| 2006/08/17 | 515,000 | 516,000 | 486,000 | 492,000 | 6,255 |
| 2006/08/16 | 520,000 | 537,000 | 504,000 | 504,000 | 11,629 |
| 2006/08/15 | 508,000 | 529,000 | 489,000 | 506,000 | 11,779 |
| 2006/08/14 | 519,000 | 545,000 | 496,000 | 504,000 | 8,881 |
| 2006/08/11 | 534,000 | 540,000 | 502,000 | 520,000 | 10,566 |
| 2006/08/10 | 570,000 | 593,000 | 513,000 | 517,000 | 12,166 |
| 2006/08/09 | 616,000 | 631,000 | 549,000 | 586,000 | 30,322 |
| 2006/08/08 | 549,000 | 598,000 | 516,000 | 598,000 | 18,107 |
| 2006/08/07 | 550,000 | 618,000 | 498,000 | 531,000 | 33,587 |
| 2006/08/04 | 513,000 | 533,000 | 503,000 | 533,000 | 15,476 |
| 2006/08/03 | 477,000 | 483,000 | 433,000 | 483,000 | 25,893 |
| 2006/08/02 | 388,000 | 433,000 | 387,000 | 433,000 | 22,719 |
| 2006/08/01 | 428,000 | 450,000 | 383,000 | 383,000 | 33,339 |
| 2006/07/31 | 438,000 | 488,000 | 400,000 | 424,000 | 53,742 |