バリューゴルフ(3931)の株価時系列情報
バリューゴルフ(3931)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,420 | 1,432 | 1,420 | 1,430 | 600 |
| 2021/12/29 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2021/12/28 | 1,428 | 1,450 | 1,400 | 1,405 | 3,900 |
| 2021/12/27 | 1,403 | 1,433 | 1,403 | 1,429 | 1,100 |
| 2021/12/24 | 1,451 | 1,451 | 1,390 | 1,402 | 4,300 |
| 2021/12/23 | 1,462 | 1,492 | 1,462 | 1,481 | 1,600 |
| 2021/12/22 | 1,445 | 1,492 | 1,433 | 1,461 | 4,300 |
| 2021/12/21 | 1,485 | 1,500 | 1,461 | 1,461 | 13,100 |
| 2021/12/20 | 1,492 | 1,531 | 1,487 | 1,499 | 1,800 |
| 2021/12/17 | 1,550 | 1,550 | 1,500 | 1,500 | 3,800 |
| 2021/12/16 | 1,563 | 1,563 | 1,550 | 1,550 | 2,500 |
| 2021/12/15 | 1,681 | 1,700 | 1,561 | 1,561 | 21,100 |
| 2021/12/14 | 1,600 | 1,619 | 1,561 | 1,561 | 5,000 |
| 2021/12/13 | 1,569 | 1,589 | 1,569 | 1,589 | 2,400 |
| 2021/12/10 | 1,620 | 1,620 | 1,546 | 1,546 | 1,200 |
| 2021/12/08 | 1,627 | 1,627 | 1,585 | 1,620 | 1,200 |
| 2021/12/07 | 1,548 | 1,600 | 1,548 | 1,587 | 1,700 |
| 2021/12/06 | 1,502 | 1,560 | 1,462 | 1,527 | 3,600 |
| 2021/12/03 | 1,574 | 1,574 | 1,500 | 1,504 | 2,400 |
| 2021/12/02 | 1,601 | 1,601 | 1,560 | 1,560 | 500 |
| 2021/12/01 | 1,619 | 1,683 | 1,501 | 1,610 | 7,100 |
| 2021/11/29 | 1,618 | 1,649 | 1,618 | 1,634 | 1,500 |
| 2021/11/26 | 1,678 | 1,684 | 1,675 | 1,675 | 400 |
| 2021/11/25 | 1,723 | 1,723 | 1,683 | 1,718 | 500 |
| 2021/11/22 | 1,699 | 1,732 | 1,699 | 1,732 | 1,000 |
| 2021/11/19 | 1,685 | 1,721 | 1,671 | 1,671 | 600 |
| 2021/11/18 | 1,685 | 1,725 | 1,666 | 1,725 | 1,800 |
| 2021/11/17 | 1,683 | 1,757 | 1,680 | 1,725 | 6,400 |
| 2021/11/16 | 1,650 | 1,700 | 1,650 | 1,700 | 1,300 |
| 2021/11/15 | 1,688 | 1,688 | 1,687 | 1,687 | 200 |
| 2021/11/12 | 1,700 | 1,700 | 1,620 | 1,680 | 1,000 |
| 2021/11/11 | 1,759 | 1,759 | 1,700 | 1,700 | 1,200 |
| 2021/11/10 | 1,760 | 1,760 | 1,720 | 1,721 | 2,100 |
| 2021/11/09 | 1,711 | 1,729 | 1,700 | 1,700 | 900 |
| 2021/11/08 | 1,739 | 1,739 | 1,720 | 1,720 | 1,400 |
| 2021/11/05 | 1,721 | 1,731 | 1,720 | 1,731 | 1,500 |
| 2021/11/04 | 1,747 | 1,760 | 1,707 | 1,720 | 2,300 |
| 2021/11/02 | 1,673 | 1,739 | 1,673 | 1,720 | 2,000 |
| 2021/11/01 | 1,665 | 1,699 | 1,665 | 1,698 | 300 |
| 2021/10/29 | 1,700 | 1,701 | 1,700 | 1,701 | 600 |
| 2021/10/28 | 1,691 | 1,728 | 1,691 | 1,728 | 300 |
| 2021/10/27 | 1,695 | 1,731 | 1,690 | 1,731 | 600 |
| 2021/10/26 | 1,710 | 1,730 | 1,699 | 1,730 | 700 |
| 2021/10/25 | 1,730 | 1,796 | 1,730 | 1,730 | 1,700 |
| 2021/10/22 | 1,755 | 1,755 | 1,701 | 1,730 | 700 |
| 2021/10/21 | 1,722 | 1,722 | 1,715 | 1,715 | 200 |
| 2021/10/20 | 1,667 | 1,738 | 1,667 | 1,738 | 3,500 |
| 2021/10/19 | 1,660 | 1,687 | 1,660 | 1,687 | 1,200 |
| 2021/10/18 | 1,651 | 1,674 | 1,645 | 1,646 | 400 |
| 2021/10/15 | 1,680 | 1,680 | 1,650 | 1,651 | 800 |
| 2021/10/14 | 1,645 | 1,725 | 1,645 | 1,683 | 500 |
| 2021/10/13 | 1,638 | 1,670 | 1,638 | 1,650 | 1,900 |
| 2021/10/12 | 1,657 | 1,697 | 1,655 | 1,655 | 2,100 |
| 2021/10/11 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
| 2021/10/08 | 1,700 | 1,701 | 1,652 | 1,665 | 2,500 |
| 2021/10/07 | 1,688 | 1,702 | 1,650 | 1,700 | 2,900 |
| 2021/10/06 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2021/10/05 | 1,716 | 1,718 | 1,679 | 1,698 | 1,200 |
| 2021/10/04 | 1,764 | 1,764 | 1,699 | 1,716 | 2,500 |
| 2021/10/01 | 1,742 | 1,777 | 1,742 | 1,765 | 1,000 |
| 2021/09/30 | 1,739 | 1,739 | 1,710 | 1,710 | 200 |
| 2021/09/29 | 1,700 | 1,715 | 1,697 | 1,700 | 1,900 |
| 2021/09/28 | 1,760 | 1,760 | 1,640 | 1,709 | 3,700 |
| 2021/09/27 | 1,692 | 1,743 | 1,651 | 1,720 | 4,500 |
| 2021/09/24 | 1,792 | 1,792 | 1,675 | 1,692 | 4,200 |
| 2021/09/22 | 1,732 | 1,732 | 1,712 | 1,712 | 800 |
| 2021/09/21 | 1,737 | 1,793 | 1,735 | 1,747 | 1,400 |
| 2021/09/17 | 1,780 | 1,799 | 1,750 | 1,777 | 3,400 |
| 2021/09/16 | 1,863 | 1,863 | 1,772 | 1,777 | 8,100 |
| 2021/09/15 | 1,992 | 1,992 | 1,820 | 1,870 | 33,500 |
| 2021/09/14 | 1,855 | 1,880 | 1,795 | 1,832 | 14,100 |
| 2021/09/13 | 1,795 | 1,880 | 1,789 | 1,815 | 10,700 |
| 2021/09/10 | 1,776 | 1,776 | 1,725 | 1,761 | 3,700 |
| 2021/09/09 | 1,733 | 1,739 | 1,733 | 1,739 | 200 |
| 2021/09/08 | 1,735 | 1,770 | 1,722 | 1,770 | 2,500 |
| 2021/09/07 | 1,762 | 1,762 | 1,740 | 1,750 | 2,200 |
| 2021/09/06 | 1,722 | 1,760 | 1,722 | 1,760 | 1,500 |
| 2021/09/03 | 1,714 | 1,714 | 1,711 | 1,711 | 200 |
| 2021/09/02 | 1,720 | 1,720 | 1,704 | 1,704 | 500 |
| 2021/09/01 | 1,720 | 1,720 | 1,715 | 1,720 | 400 |
| 2021/08/31 | 1,712 | 1,740 | 1,712 | 1,740 | 4,500 |
| 2021/08/30 | 1,705 | 1,720 | 1,705 | 1,710 | 1,100 |
| 2021/08/27 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2021/08/26 | 1,702 | 1,710 | 1,702 | 1,710 | 700 |
| 2021/08/25 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
| 2021/08/24 | 1,700 | 1,740 | 1,693 | 1,702 | 4,300 |
| 2021/08/23 | 1,688 | 1,688 | 1,688 | 1,688 | 400 |
| 2021/08/20 | 1,640 | 1,674 | 1,640 | 1,648 | 1,100 |
| 2021/08/19 | 1,726 | 1,726 | 1,640 | 1,646 | 1,200 |
| 2021/08/18 | 1,660 | 1,689 | 1,660 | 1,689 | 1,100 |
| 2021/08/17 | 1,674 | 1,712 | 1,664 | 1,677 | 1,700 |
| 2021/08/16 | 1,738 | 1,742 | 1,697 | 1,697 | 3,600 |
| 2021/08/13 | 1,700 | 1,737 | 1,700 | 1,705 | 500 |
| 2021/08/12 | 1,685 | 1,729 | 1,685 | 1,696 | 1,100 |
| 2021/08/11 | 1,706 | 1,748 | 1,700 | 1,700 | 600 |
| 2021/08/10 | 1,770 | 1,770 | 1,700 | 1,701 | 1,000 |
| 2021/08/06 | 1,680 | 1,741 | 1,680 | 1,741 | 1,100 |
| 2021/08/05 | 1,700 | 1,717 | 1,680 | 1,680 | 1,800 |
| 2021/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2021/08/02 | 1,726 | 1,754 | 1,710 | 1,740 | 1,600 |
| 2021/07/30 | 1,767 | 1,767 | 1,720 | 1,756 | 700 |
| 2021/07/29 | 1,758 | 1,758 | 1,724 | 1,756 | 600 |
| 2021/07/28 | 1,760 | 1,760 | 1,725 | 1,744 | 400 |
| 2021/07/27 | 1,754 | 1,765 | 1,741 | 1,756 | 700 |
| 2021/07/26 | 1,730 | 1,774 | 1,730 | 1,754 | 2,000 |
| 2021/07/21 | 1,699 | 1,710 | 1,698 | 1,710 | 300 |
| 2021/07/20 | 1,677 | 1,712 | 1,677 | 1,710 | 700 |
| 2021/07/19 | 1,699 | 1,778 | 1,699 | 1,700 | 2,000 |
| 2021/07/16 | 1,735 | 1,757 | 1,691 | 1,733 | 1,500 |
| 2021/07/15 | 1,706 | 1,775 | 1,706 | 1,775 | 900 |
| 2021/07/14 | 1,702 | 1,748 | 1,702 | 1,729 | 1,200 |
| 2021/07/13 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2021/07/12 | 1,717 | 1,797 | 1,717 | 1,742 | 1,900 |
| 2021/07/09 | 1,730 | 1,768 | 1,730 | 1,735 | 1,200 |
| 2021/07/08 | 1,744 | 1,768 | 1,726 | 1,762 | 1,800 |
| 2021/07/07 | 1,797 | 1,797 | 1,738 | 1,751 | 700 |
| 2021/07/06 | 1,734 | 1,787 | 1,721 | 1,787 | 3,100 |
| 2021/07/05 | 1,714 | 1,727 | 1,678 | 1,721 | 3,600 |
| 2021/07/02 | 1,739 | 1,739 | 1,705 | 1,727 | 2,500 |
| 2021/07/01 | 1,803 | 1,803 | 1,750 | 1,750 | 400 |
| 2021/06/30 | 1,800 | 1,800 | 1,760 | 1,765 | 900 |
| 2021/06/29 | 1,785 | 1,800 | 1,735 | 1,735 | 3,600 |
| 2021/06/28 | 1,788 | 1,794 | 1,762 | 1,784 | 3,000 |
| 2021/06/25 | 1,810 | 1,810 | 1,780 | 1,788 | 1,600 |
| 2021/06/24 | 1,850 | 1,850 | 1,770 | 1,770 | 2,000 |
| 2021/06/23 | 1,784 | 1,798 | 1,775 | 1,779 | 1,500 |
| 2021/06/22 | 1,840 | 1,840 | 1,790 | 1,800 | 1,700 |
| 2021/06/21 | 1,825 | 1,825 | 1,785 | 1,785 | 1,900 |
| 2021/06/18 | 1,825 | 1,850 | 1,785 | 1,845 | 3,800 |
| 2021/06/17 | 1,819 | 1,834 | 1,762 | 1,834 | 3,400 |
| 2021/06/16 | 1,853 | 1,853 | 1,789 | 1,790 | 4,500 |
| 2021/06/15 | 1,830 | 1,900 | 1,760 | 1,868 | 14,800 |
| 2021/06/14 | 1,840 | 1,950 | 1,840 | 1,950 | 17,800 |
| 2021/06/11 | 1,873 | 1,874 | 1,840 | 1,840 | 1,600 |
| 2021/06/10 | 1,860 | 1,873 | 1,828 | 1,873 | 5,800 |
| 2021/06/09 | 1,874 | 1,874 | 1,816 | 1,866 | 1,900 |
| 2021/06/08 | 1,825 | 1,887 | 1,816 | 1,874 | 5,500 |
| 2021/06/07 | 1,895 | 1,905 | 1,795 | 1,803 | 10,200 |
| 2021/06/04 | 1,820 | 1,830 | 1,815 | 1,815 | 4,200 |
| 2021/06/03 | 1,801 | 1,824 | 1,800 | 1,800 | 1,000 |
| 2021/06/02 | 1,795 | 1,840 | 1,775 | 1,802 | 4,400 |
| 2021/06/01 | 1,798 | 1,800 | 1,783 | 1,800 | 1,500 |
| 2021/05/31 | 1,800 | 1,825 | 1,758 | 1,759 | 5,200 |
| 2021/05/28 | 1,799 | 1,799 | 1,779 | 1,795 | 1,100 |
| 2021/05/27 | 1,796 | 1,796 | 1,779 | 1,779 | 700 |
| 2021/05/26 | 1,784 | 1,789 | 1,755 | 1,769 | 2,100 |
| 2021/05/25 | 1,799 | 1,799 | 1,756 | 1,756 | 3,000 |
| 2021/05/24 | 1,814 | 1,860 | 1,758 | 1,761 | 1,700 |
| 2021/05/21 | 1,840 | 1,847 | 1,777 | 1,795 | 3,000 |
| 2021/05/20 | 1,790 | 1,849 | 1,781 | 1,849 | 1,500 |
| 2021/05/19 | 1,768 | 1,768 | 1,755 | 1,760 | 500 |
| 2021/05/18 | 1,795 | 1,833 | 1,795 | 1,800 | 2,300 |
| 2021/05/17 | 1,869 | 1,869 | 1,760 | 1,796 | 2,400 |
| 2021/05/14 | 1,757 | 1,760 | 1,740 | 1,750 | 1,600 |
| 2021/05/13 | 1,800 | 1,800 | 1,750 | 1,754 | 4,400 |
| 2021/05/12 | 1,821 | 1,870 | 1,820 | 1,820 | 6,300 |
| 2021/05/11 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2021/05/10 | 1,899 | 1,899 | 1,836 | 1,855 | 4,100 |
| 2021/05/07 | 1,856 | 1,856 | 1,816 | 1,838 | 1,800 |
| 2021/05/06 | 1,821 | 1,856 | 1,820 | 1,856 | 2,000 |
| 2021/04/30 | 1,856 | 1,856 | 1,801 | 1,801 | 1,100 |
| 2021/04/28 | 1,816 | 1,818 | 1,816 | 1,816 | 400 |
| 2021/04/27 | 1,860 | 1,885 | 1,804 | 1,829 | 2,300 |
| 2021/04/26 | 1,826 | 1,841 | 1,801 | 1,820 | 1,300 |
| 2021/04/23 | 1,789 | 1,841 | 1,789 | 1,826 | 2,200 |
| 2021/04/22 | 1,794 | 1,834 | 1,794 | 1,829 | 500 |
| 2021/04/21 | 1,820 | 1,820 | 1,780 | 1,818 | 1,800 |
| 2021/04/20 | 1,800 | 1,849 | 1,800 | 1,820 | 1,200 |
| 2021/04/19 | 1,831 | 1,839 | 1,800 | 1,800 | 2,400 |
| 2021/04/16 | 1,834 | 1,888 | 1,825 | 1,833 | 4,500 |
| 2021/04/15 | 1,885 | 1,885 | 1,820 | 1,825 | 3,500 |
| 2021/04/14 | 1,918 | 1,954 | 1,860 | 1,886 | 13,900 |
| 2021/04/13 | 2,000 | 2,000 | 1,900 | 1,977 | 54,300 |
| 2021/04/12 | 1,900 | 2,020 | 1,806 | 1,920 | 198,400 |
| 2021/04/09 | 1,683 | 1,729 | 1,683 | 1,699 | 1,300 |
| 2021/04/08 | 1,680 | 1,709 | 1,674 | 1,683 | 5,300 |
| 2021/04/07 | 1,735 | 1,756 | 1,720 | 1,720 | 1,600 |
| 2021/04/06 | 1,770 | 1,774 | 1,738 | 1,750 | 4,700 |
| 2021/04/05 | 1,770 | 1,775 | 1,740 | 1,770 | 4,000 |
| 2021/04/02 | 1,867 | 1,867 | 1,763 | 1,771 | 13,900 |
| 2021/04/01 | 1,875 | 1,875 | 1,854 | 1,872 | 2,700 |
| 2021/03/31 | 1,900 | 1,903 | 1,871 | 1,875 | 1,600 |
| 2021/03/30 | 1,849 | 1,899 | 1,849 | 1,876 | 3,700 |
| 2021/03/29 | 1,882 | 1,904 | 1,870 | 1,889 | 16,300 |
| 2021/03/26 | 1,934 | 1,949 | 1,888 | 1,895 | 3,000 |
| 2021/03/25 | 1,935 | 1,935 | 1,850 | 1,888 | 9,000 |
| 2021/03/24 | 1,982 | 1,990 | 1,925 | 1,948 | 6,400 |
| 2021/03/23 | 1,995 | 2,006 | 1,957 | 1,964 | 12,800 |
| 2021/03/22 | 1,899 | 1,950 | 1,870 | 1,915 | 9,800 |
| 2021/03/19 | 1,948 | 1,948 | 1,900 | 1,901 | 1,900 |
| 2021/03/18 | 1,906 | 1,944 | 1,901 | 1,929 | 4,900 |
| 2021/03/17 | 1,944 | 1,950 | 1,911 | 1,915 | 5,000 |
| 2021/03/16 | 1,881 | 1,947 | 1,871 | 1,943 | 7,600 |
| 2021/03/15 | 1,809 | 2,049 | 1,809 | 1,919 | 49,800 |
| 2021/03/12 | 1,766 | 1,790 | 1,728 | 1,770 | 18,400 |
| 2021/03/11 | 1,671 | 1,740 | 1,671 | 1,730 | 7,500 |
| 2021/03/10 | 1,669 | 1,734 | 1,644 | 1,664 | 9,300 |
| 2021/03/09 | 1,607 | 1,660 | 1,607 | 1,649 | 2,100 |
| 2021/03/08 | 1,703 | 1,703 | 1,626 | 1,635 | 3,800 |
| 2021/03/05 | 1,749 | 1,749 | 1,607 | 1,665 | 9,100 |
| 2021/03/04 | 1,751 | 1,777 | 1,660 | 1,727 | 9,200 |
| 2021/03/03 | 1,727 | 1,811 | 1,720 | 1,750 | 6,200 |
| 2021/03/02 | 1,850 | 1,850 | 1,760 | 1,789 | 18,700 |
| 2021/03/01 | 1,765 | 1,765 | 1,709 | 1,735 | 9,300 |
| 2021/02/26 | 1,647 | 1,686 | 1,640 | 1,685 | 5,200 |
| 2021/02/25 | 1,664 | 1,664 | 1,645 | 1,647 | 2,000 |
| 2021/02/24 | 1,648 | 1,682 | 1,605 | 1,624 | 14,900 |
| 2021/02/22 | 1,648 | 1,649 | 1,616 | 1,633 | 6,200 |
| 2021/02/19 | 1,640 | 1,650 | 1,600 | 1,608 | 10,100 |
| 2021/02/18 | 1,519 | 1,660 | 1,519 | 1,658 | 18,300 |
| 2021/02/17 | 1,499 | 1,526 | 1,472 | 1,526 | 7,800 |
| 2021/02/16 | 1,480 | 1,525 | 1,470 | 1,493 | 10,600 |
| 2021/02/15 | 1,481 | 1,481 | 1,452 | 1,458 | 1,900 |
| 2021/02/12 | 1,471 | 1,473 | 1,440 | 1,451 | 5,400 |
| 2021/02/10 | 1,460 | 1,479 | 1,460 | 1,472 | 2,400 |
| 2021/02/09 | 1,483 | 1,498 | 1,463 | 1,465 | 2,800 |
| 2021/02/08 | 1,489 | 1,496 | 1,481 | 1,481 | 3,600 |
| 2021/02/05 | 1,433 | 1,484 | 1,433 | 1,459 | 7,400 |
| 2021/02/04 | 1,461 | 1,462 | 1,415 | 1,431 | 3,900 |
| 2021/02/03 | 1,416 | 1,496 | 1,416 | 1,470 | 3,600 |
| 2021/02/02 | 1,430 | 1,449 | 1,410 | 1,414 | 1,000 |
| 2021/02/01 | 1,389 | 1,456 | 1,389 | 1,435 | 500 |
| 2021/01/29 | 1,429 | 1,431 | 1,401 | 1,401 | 6,000 |
| 2021/01/28 | 1,433 | 1,455 | 1,401 | 1,429 | 2,900 |
| 2021/01/27 | 1,442 | 1,478 | 1,442 | 1,453 | 1,800 |
| 2021/01/26 | 1,460 | 1,490 | 1,436 | 1,451 | 2,600 |
| 2021/01/25 | 1,500 | 1,500 | 1,441 | 1,471 | 5,400 |
| 2021/01/22 | 1,432 | 1,519 | 1,432 | 1,496 | 11,900 |
| 2021/01/21 | 1,423 | 1,442 | 1,420 | 1,428 | 2,900 |
| 2021/01/20 | 1,421 | 1,426 | 1,412 | 1,426 | 1,100 |
| 2021/01/19 | 1,427 | 1,439 | 1,415 | 1,427 | 4,100 |
| 2021/01/18 | 1,448 | 1,448 | 1,411 | 1,427 | 1,500 |
| 2021/01/15 | 1,430 | 1,451 | 1,401 | 1,451 | 5,600 |
| 2021/01/14 | 1,422 | 1,431 | 1,411 | 1,411 | 3,400 |
| 2021/01/13 | 1,424 | 1,447 | 1,401 | 1,422 | 5,400 |
| 2021/01/12 | 1,426 | 1,448 | 1,416 | 1,424 | 2,900 |
| 2021/01/08 | 1,422 | 1,462 | 1,414 | 1,456 | 3,700 |
| 2021/01/07 | 1,427 | 1,446 | 1,411 | 1,435 | 3,300 |
| 2021/01/06 | 1,421 | 1,449 | 1,410 | 1,427 | 3,500 |
| 2021/01/05 | 1,410 | 1,450 | 1,410 | 1,418 | 4,300 |
| 2021/01/04 | 1,426 | 1,449 | 1,380 | 1,410 | 6,600 |