バリュエンスホールディングス(9270)の株価時系列情報
バリュエンスホールディングス(9270)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,800 | 6,860 | 6,520 | 6,710 | 11,200 |
| 2018/12/27 | 6,880 | 6,960 | 6,730 | 6,870 | 13,600 |
| 2018/12/26 | 6,640 | 6,740 | 6,400 | 6,500 | 18,400 |
| 2018/12/25 | 6,550 | 6,740 | 6,280 | 6,540 | 30,600 |
| 2018/12/21 | 7,110 | 7,500 | 6,820 | 7,060 | 53,000 |
| 2018/12/20 | 6,970 | 6,970 | 6,410 | 6,510 | 16,900 |
| 2018/12/19 | 6,820 | 7,080 | 6,760 | 6,970 | 10,600 |
| 2018/12/18 | 6,950 | 7,050 | 6,820 | 6,820 | 10,700 |
| 2018/12/17 | 6,940 | 7,140 | 6,680 | 7,100 | 11,000 |
| 2018/12/14 | 7,280 | 7,280 | 6,770 | 6,850 | 20,300 |
| 2018/12/13 | 7,000 | 7,200 | 6,900 | 7,130 | 17,600 |
| 2018/12/12 | 7,020 | 7,200 | 6,880 | 7,020 | 16,200 |
| 2018/12/11 | 7,090 | 7,280 | 6,830 | 6,840 | 22,500 |
| 2018/12/10 | 6,800 | 7,110 | 6,790 | 7,000 | 19,100 |
| 2018/12/07 | 7,140 | 7,140 | 6,900 | 6,960 | 14,500 |
| 2018/12/06 | 6,950 | 7,000 | 6,770 | 6,790 | 12,300 |
| 2018/12/05 | 7,160 | 7,160 | 6,880 | 7,020 | 20,400 |
| 2018/12/04 | 7,160 | 7,240 | 6,750 | 7,240 | 36,800 |
| 2018/12/03 | 7,280 | 7,360 | 7,030 | 7,170 | 16,100 |
| 2018/11/30 | 6,750 | 7,290 | 6,750 | 7,170 | 35,100 |
| 2018/11/29 | 6,660 | 6,880 | 6,660 | 6,850 | 21,300 |
| 2018/11/28 | 6,890 | 6,930 | 6,640 | 6,660 | 16,600 |
| 2018/11/27 | 6,910 | 6,910 | 6,730 | 6,830 | 11,700 |
| 2018/11/26 | 6,650 | 6,910 | 6,450 | 6,910 | 32,300 |
| 2018/11/22 | 6,280 | 6,690 | 6,180 | 6,620 | 54,100 |
| 2018/11/21 | 5,800 | 6,280 | 5,720 | 6,110 | 44,300 |
| 2018/11/20 | 5,840 | 5,950 | 5,700 | 5,750 | 26,100 |
| 2018/11/19 | 5,840 | 6,080 | 5,800 | 6,040 | 26,100 |
| 2018/11/16 | 6,000 | 6,040 | 5,850 | 5,910 | 33,400 |
| 2018/11/15 | 6,050 | 6,070 | 5,780 | 5,920 | 51,200 |
| 2018/11/14 | 6,390 | 6,420 | 6,030 | 6,110 | 21,100 |
| 2018/11/13 | 6,300 | 6,500 | 6,110 | 6,390 | 50,100 |
| 2018/11/12 | 6,640 | 6,800 | 6,400 | 6,430 | 55,800 |
| 2018/11/09 | 6,690 | 6,820 | 6,520 | 6,540 | 29,300 |
| 2018/11/08 | 6,950 | 6,950 | 6,570 | 6,620 | 21,700 |
| 2018/11/07 | 6,580 | 6,750 | 6,450 | 6,510 | 23,800 |
| 2018/11/06 | 6,440 | 6,490 | 6,200 | 6,280 | 31,300 |
| 2018/11/05 | 6,400 | 6,750 | 6,400 | 6,440 | 50,800 |
| 2018/11/02 | 5,860 | 6,510 | 5,860 | 6,400 | 65,100 |
| 2018/11/01 | 6,170 | 6,180 | 5,680 | 5,700 | 43,700 |
| 2018/10/31 | 5,910 | 6,280 | 5,820 | 6,130 | 51,200 |
| 2018/10/30 | 5,400 | 5,830 | 5,380 | 5,750 | 48,800 |
| 2018/10/29 | 5,870 | 5,920 | 5,380 | 5,460 | 40,900 |
| 2018/10/26 | 6,390 | 6,400 | 5,530 | 5,810 | 75,500 |
| 2018/10/25 | 6,420 | 6,520 | 6,050 | 6,120 | 51,700 |
| 2018/10/24 | 7,060 | 7,140 | 6,600 | 6,660 | 52,300 |
| 2018/10/23 | 7,270 | 7,500 | 6,910 | 7,040 | 46,800 |
| 2018/10/22 | 7,430 | 8,020 | 7,260 | 7,370 | 74,500 |
| 2018/10/19 | 6,700 | 7,640 | 6,620 | 7,350 | 127,600 |
| 2018/10/18 | 6,430 | 6,780 | 6,260 | 6,700 | 79,900 |
| 2018/10/17 | 6,470 | 6,490 | 6,210 | 6,370 | 45,000 |
| 2018/10/16 | 6,650 | 6,910 | 6,160 | 6,330 | 119,200 |
| 2018/10/15 | 6,980 | 7,380 | 6,780 | 7,300 | 60,900 |
| 2018/10/12 | 6,580 | 6,910 | 6,570 | 6,880 | 25,500 |
| 2018/10/11 | 6,550 | 6,830 | 6,330 | 6,680 | 41,400 |
| 2018/10/10 | 7,180 | 7,380 | 6,930 | 7,100 | 27,800 |
| 2018/10/09 | 7,250 | 7,430 | 6,990 | 7,070 | 31,000 |
| 2018/10/05 | 7,540 | 7,870 | 7,210 | 7,450 | 32,900 |
| 2018/10/04 | 7,830 | 8,030 | 7,630 | 7,790 | 32,400 |
| 2018/10/03 | 7,620 | 7,880 | 7,330 | 7,850 | 54,900 |
| 2018/10/02 | 8,400 | 8,400 | 7,720 | 7,750 | 60,000 |
| 2018/10/01 | 8,090 | 8,500 | 7,930 | 8,360 | 58,500 |
| 2018/09/28 | 8,130 | 8,300 | 7,690 | 7,950 | 74,700 |
| 2018/09/27 | 7,510 | 8,090 | 7,380 | 7,990 | 139,200 |
| 2018/09/26 | 7,120 | 7,400 | 7,020 | 7,280 | 46,300 |
| 2018/09/25 | 7,100 | 7,290 | 6,850 | 7,270 | 47,100 |
| 2018/09/21 | 6,720 | 7,140 | 6,640 | 6,910 | 71,700 |
| 2018/09/20 | 6,290 | 6,750 | 6,100 | 6,720 | 30,500 |
| 2018/09/19 | 6,440 | 6,490 | 6,240 | 6,280 | 19,400 |
| 2018/09/18 | 6,060 | 6,500 | 6,050 | 6,440 | 18,700 |
| 2018/09/14 | 6,360 | 6,360 | 6,150 | 6,260 | 14,400 |
| 2018/09/13 | 6,300 | 6,550 | 6,210 | 6,260 | 30,000 |
| 2018/09/12 | 6,030 | 6,500 | 6,030 | 6,440 | 57,800 |
| 2018/09/11 | 5,920 | 5,960 | 5,850 | 5,930 | 7,600 |
| 2018/09/10 | 5,800 | 5,930 | 5,730 | 5,920 | 6,100 |
| 2018/09/07 | 6,070 | 6,070 | 5,860 | 5,860 | 7,200 |
| 2018/09/06 | 5,970 | 6,100 | 5,870 | 6,040 | 21,500 |
| 2018/09/05 | 5,920 | 6,010 | 5,870 | 5,910 | 10,900 |
| 2018/09/04 | 5,870 | 6,030 | 5,830 | 6,000 | 17,500 |
| 2018/09/03 | 6,170 | 6,270 | 5,910 | 5,920 | 15,600 |
| 2018/08/31 | 6,330 | 6,330 | 6,200 | 6,200 | 16,800 |
| 2018/08/30 | 6,260 | 6,460 | 6,180 | 6,380 | 16,700 |
| 2018/08/29 | 6,250 | 6,270 | 6,130 | 6,260 | 17,100 |
| 2018/08/28 | 6,530 | 6,530 | 6,280 | 6,310 | 20,100 |
| 2018/08/27 | 6,470 | 6,560 | 6,370 | 6,530 | 25,300 |
| 2018/08/24 | 6,400 | 6,470 | 6,230 | 6,440 | 32,800 |
| 2018/08/23 | 6,200 | 6,410 | 6,200 | 6,370 | 33,300 |
| 2018/08/22 | 6,100 | 6,200 | 6,000 | 6,200 | 10,300 |
| 2018/08/21 | 6,010 | 6,190 | 5,970 | 6,100 | 24,700 |
| 2018/08/20 | 6,150 | 6,150 | 5,820 | 5,970 | 13,800 |
| 2018/08/17 | 6,150 | 6,230 | 6,030 | 6,050 | 17,200 |
| 2018/08/16 | 6,230 | 6,230 | 6,010 | 6,070 | 18,500 |
| 2018/08/15 | 6,250 | 6,350 | 6,130 | 6,250 | 27,700 |
| 2018/08/14 | 6,040 | 6,340 | 5,960 | 6,320 | 64,000 |
| 2018/08/13 | 6,000 | 6,040 | 5,610 | 5,760 | 28,800 |
| 2018/08/10 | 5,990 | 6,210 | 5,910 | 6,180 | 47,200 |
| 2018/08/09 | 6,040 | 6,100 | 5,850 | 5,870 | 18,000 |
| 2018/08/08 | 5,980 | 6,080 | 5,920 | 5,980 | 24,700 |
| 2018/08/07 | 5,900 | 5,900 | 5,800 | 5,880 | 10,200 |
| 2018/08/06 | 6,080 | 6,080 | 5,780 | 5,820 | 22,400 |
| 2018/08/03 | 5,880 | 6,180 | 5,880 | 5,980 | 98,100 |
| 2018/08/02 | 5,900 | 5,900 | 5,770 | 5,840 | 30,800 |
| 2018/08/01 | 5,780 | 5,930 | 5,660 | 5,860 | 60,500 |
| 2018/07/31 | 5,370 | 5,720 | 5,330 | 5,680 | 88,700 |
| 2018/07/30 | 5,330 | 5,380 | 5,280 | 5,290 | 18,300 |
| 2018/07/27 | 5,180 | 5,360 | 5,180 | 5,330 | 47,200 |
| 2018/07/26 | 5,070 | 5,180 | 5,070 | 5,180 | 26,800 |
| 2018/07/25 | 5,250 | 5,270 | 5,070 | 5,070 | 38,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,110 | 5,170 | 26,300 |
| 2018/07/23 | 5,050 | 5,220 | 5,030 | 5,140 | 49,400 |
| 2018/07/20 | 5,180 | 5,180 | 5,000 | 5,010 | 48,500 |
| 2018/07/19 | 5,190 | 5,230 | 5,110 | 5,130 | 27,500 |
| 2018/07/18 | 5,270 | 5,360 | 5,020 | 5,180 | 56,400 |
| 2018/07/17 | 4,970 | 5,440 | 4,960 | 5,210 | 154,900 |
| 2018/07/13 | 5,520 | 5,810 | 5,470 | 5,810 | 73,100 |
| 2018/07/12 | 5,460 | 5,540 | 5,250 | 5,450 | 36,500 |
| 2018/07/11 | 5,500 | 5,550 | 5,400 | 5,460 | 35,200 |
| 2018/07/10 | 5,710 | 5,800 | 5,520 | 5,600 | 32,100 |
| 2018/07/09 | 5,650 | 5,780 | 5,540 | 5,710 | 23,000 |
| 2018/07/06 | 5,450 | 5,650 | 5,310 | 5,650 | 44,800 |
| 2018/07/05 | 5,920 | 5,920 | 5,330 | 5,450 | 64,500 |
| 2018/07/04 | 5,890 | 5,940 | 5,830 | 5,890 | 17,700 |
| 2018/07/03 | 5,970 | 6,140 | 5,750 | 5,950 | 46,300 |
| 2018/07/02 | 6,110 | 6,280 | 5,940 | 5,970 | 54,200 |
| 2018/06/29 | 5,990 | 6,250 | 5,970 | 6,100 | 63,900 |
| 2018/06/28 | 6,090 | 6,120 | 5,900 | 5,910 | 31,900 |
| 2018/06/27 | 5,840 | 6,130 | 5,800 | 6,120 | 46,800 |
| 2018/06/26 | 5,810 | 5,880 | 5,670 | 5,840 | 39,400 |
| 2018/06/25 | 6,140 | 6,220 | 5,860 | 5,890 | 88,300 |
| 2018/06/22 | 5,640 | 5,870 | 5,370 | 5,860 | 73,800 |
| 2018/06/21 | 5,740 | 5,760 | 5,510 | 5,620 | 48,700 |
| 2018/06/20 | 5,710 | 5,710 | 5,200 | 5,640 | 122,600 |
| 2018/06/19 | 6,220 | 6,220 | 5,580 | 5,610 | 123,800 |
| 2018/06/18 | 6,300 | 6,300 | 6,060 | 6,120 | 53,100 |
| 2018/06/15 | 6,380 | 6,480 | 6,150 | 6,280 | 72,800 |
| 2018/06/14 | 6,050 | 6,460 | 6,040 | 6,350 | 129,100 |
| 2018/06/13 | 6,270 | 6,270 | 6,050 | 6,110 | 67,000 |
| 2018/06/12 | 6,000 | 6,230 | 5,900 | 6,230 | 130,100 |
| 2018/06/11 | 5,710 | 5,990 | 5,640 | 5,960 | 65,000 |
| 2018/06/08 | 5,680 | 5,770 | 5,600 | 5,680 | 37,500 |
| 2018/06/07 | 5,770 | 6,120 | 5,650 | 5,720 | 151,200 |
| 2018/06/06 | 5,560 | 5,870 | 5,420 | 5,800 | 64,600 |
| 2018/06/05 | 5,770 | 5,780 | 5,500 | 5,570 | 57,500 |
| 2018/06/04 | 5,800 | 5,920 | 5,700 | 5,780 | 86,500 |
| 2018/06/01 | 5,730 | 5,800 | 5,580 | 5,640 | 46,100 |
| 2018/05/31 | 5,510 | 5,720 | 5,490 | 5,710 | 59,800 |
| 2018/05/30 | 5,480 | 5,550 | 5,390 | 5,440 | 38,300 |
| 2018/05/29 | 5,380 | 5,680 | 5,320 | 5,650 | 58,400 |
| 2018/05/28 | 5,510 | 5,560 | 5,370 | 5,400 | 27,300 |
| 2018/05/25 | 5,460 | 5,700 | 5,330 | 5,570 | 63,400 |
| 2018/05/24 | 5,600 | 5,600 | 5,440 | 5,460 | 32,400 |
| 2018/05/23 | 5,680 | 5,700 | 5,450 | 5,630 | 68,100 |
| 2018/05/22 | 5,920 | 6,020 | 5,650 | 5,680 | 110,700 |
| 2018/05/21 | 5,500 | 5,940 | 5,450 | 5,870 | 162,500 |
| 2018/05/18 | 5,630 | 5,660 | 5,330 | 5,400 | 109,500 |
| 2018/05/17 | 4,965 | 5,600 | 4,950 | 5,570 | 187,700 |
| 2018/05/16 | 5,220 | 5,230 | 4,735 | 4,900 | 105,600 |
| 2018/05/15 | 5,180 | 5,280 | 5,110 | 5,170 | 33,500 |
| 2018/05/14 | 5,360 | 5,390 | 5,140 | 5,160 | 64,900 |
| 2018/05/11 | 5,700 | 5,700 | 5,370 | 5,450 | 54,300 |
| 2018/05/10 | 5,550 | 5,680 | 5,480 | 5,650 | 62,300 |
| 2018/05/09 | 5,850 | 5,950 | 5,540 | 5,610 | 108,200 |
| 2018/05/08 | 5,910 | 5,930 | 5,740 | 5,810 | 95,400 |
| 2018/05/07 | 5,810 | 5,960 | 5,670 | 5,930 | 141,100 |
| 2018/05/02 | 5,280 | 5,740 | 5,250 | 5,720 | 216,300 |
| 2018/05/01 | 5,180 | 5,310 | 5,120 | 5,310 | 57,700 |
| 2018/04/27 | 5,460 | 5,490 | 5,130 | 5,190 | 96,100 |
| 2018/04/26 | 5,670 | 5,780 | 5,310 | 5,500 | 163,800 |
| 2018/04/25 | 5,610 | 5,830 | 5,520 | 5,630 | 145,200 |
| 2018/04/24 | 6,090 | 6,090 | 5,690 | 5,700 | 199,900 |
| 2018/04/23 | 6,210 | 6,340 | 5,740 | 5,900 | 268,900 |
| 2018/04/20 | 6,290 | 6,400 | 6,000 | 6,170 | 392,600 |
| 2018/04/19 | 7,150 | 7,520 | 5,870 | 6,100 | 1,371,900 |
| 2018/04/18 | 7,040 | 7,260 | 6,610 | 6,870 | 543,200 |
| 2018/04/17 | 6,940 | 7,330 | 6,680 | 7,110 | 1,301,700 |
| 2018/04/16 | 6,260 | 6,860 | 6,180 | 6,650 | 1,058,100 |
| 2018/04/13 | 5,900 | 6,080 | 5,780 | 5,860 | 188,400 |
| 2018/04/12 | 5,850 | 6,480 | 5,690 | 5,800 | 509,000 |
| 2018/04/11 | 6,180 | 6,430 | 5,700 | 5,800 | 399,100 |
| 2018/04/10 | 6,560 | 6,580 | 5,930 | 6,000 | 235,600 |
| 2018/04/09 | 7,070 | 7,170 | 6,620 | 6,660 | 226,000 |
| 2018/04/06 | 7,210 | 7,540 | 7,000 | 7,190 | 597,500 |
| 2018/04/05 | 7,350 | 7,450 | 6,790 | 6,940 | 525,900 |
| 2018/04/04 | 6,770 | 7,520 | 6,470 | 7,520 | 1,239,600 |
| 2018/04/03 | 7,050 | 7,350 | 6,740 | 6,870 | 1,220,000 |
| 2018/04/02 | 5,960 | 6,740 | 5,760 | 6,350 | 995,300 |
| 2018/03/30 | 5,480 | 6,260 | 5,320 | 6,000 | 1,626,000 |
| 2018/03/29 | 4,585 | 5,290 | 4,510 | 5,290 | 991,900 |
| 2018/03/28 | 4,265 | 4,940 | 4,060 | 4,590 | 1,325,900 |
| 2018/03/27 | 4,900 | 5,240 | 4,295 | 4,335 | 1,804,700 |
| 2018/03/26 | 4,190 | 4,680 | 4,100 | 4,680 | 1,295,000 |
| 2018/03/23 | 3,655 | 4,320 | 3,570 | 3,980 | 1,840,400 |
| 2018/03/22 | 4,100 | 4,195 | 3,800 | 3,900 | 3,933,200 |