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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,770 | 2,820 | 2,717 | 2,768 | 45,600 |
| 2019/12/27 | 2,775 | 2,825 | 2,745 | 2,766 | 77,500 |
| 2019/12/26 | 2,724 | 2,788 | 2,709 | 2,731 | 47,200 |
| 2019/12/25 | 2,766 | 2,766 | 2,676 | 2,701 | 66,300 |
| 2019/12/24 | 2,640 | 2,745 | 2,640 | 2,739 | 70,400 |
| 2019/12/23 | 2,770 | 2,800 | 2,640 | 2,652 | 143,400 |
| 2019/12/20 | 2,630 | 2,820 | 2,630 | 2,820 | 182,500 |
| 2019/12/19 | 2,553 | 2,646 | 2,547 | 2,621 | 54,400 |
| 2019/12/18 | 2,523 | 2,574 | 2,480 | 2,565 | 45,700 |
| 2019/12/17 | 2,567 | 2,640 | 2,488 | 2,530 | 143,900 |
| 2019/12/16 | 2,423 | 2,557 | 2,421 | 2,557 | 93,900 |
| 2019/12/13 | 2,526 | 2,537 | 2,386 | 2,405 | 140,300 |
| 2019/12/12 | 2,656 | 2,659 | 2,480 | 2,485 | 144,300 |
| 2019/12/11 | 2,692 | 2,760 | 2,657 | 2,683 | 87,200 |
| 2019/12/10 | 2,694 | 2,774 | 2,676 | 2,688 | 103,500 |
| 2019/12/09 | 2,744 | 2,744 | 2,581 | 2,694 | 158,100 |
| 2019/12/06 | 2,549 | 2,757 | 2,549 | 2,756 | 294,700 |
| 2019/12/05 | 2,350 | 2,595 | 2,350 | 2,542 | 314,700 |
| 2019/12/04 | 2,285 | 2,366 | 2,285 | 2,341 | 59,200 |
| 2019/12/03 | 2,222 | 2,359 | 2,221 | 2,335 | 73,000 |
| 2019/12/02 | 2,235 | 2,280 | 2,218 | 2,250 | 48,200 |
| 2019/11/29 | 2,360 | 2,360 | 2,250 | 2,258 | 101,700 |
| 2019/11/28 | 2,425 | 2,459 | 2,380 | 2,380 | 84,300 |
| 2019/11/27 | 2,326 | 2,477 | 2,318 | 2,456 | 168,900 |
| 2019/11/26 | 2,370 | 2,370 | 2,312 | 2,340 | 78,500 |
| 2019/11/25 | 2,285 | 2,372 | 2,285 | 2,357 | 100,800 |
| 2019/11/22 | 2,191 | 2,285 | 2,191 | 2,279 | 136,000 |
| 2019/11/21 | 2,177 | 2,191 | 2,130 | 2,171 | 33,200 |
| 2019/11/20 | 2,161 | 2,213 | 2,128 | 2,155 | 50,200 |
| 2019/11/19 | 2,160 | 2,220 | 2,157 | 2,200 | 61,300 |
| 2019/11/18 | 2,106 | 2,136 | 2,080 | 2,136 | 39,200 |
| 2019/11/15 | 2,102 | 2,140 | 2,072 | 2,117 | 35,000 |
| 2019/11/14 | 2,169 | 2,169 | 2,108 | 2,129 | 35,100 |
| 2019/11/13 | 2,210 | 2,210 | 2,107 | 2,143 | 102,900 |
| 2019/11/12 | 2,175 | 2,240 | 2,148 | 2,210 | 86,100 |
| 2019/11/11 | 2,123 | 2,176 | 2,123 | 2,159 | 46,800 |
| 2019/11/08 | 2,120 | 2,164 | 2,099 | 2,123 | 34,500 |
| 2019/11/07 | 2,129 | 2,141 | 2,066 | 2,080 | 57,500 |
| 2019/11/06 | 2,210 | 2,252 | 2,131 | 2,140 | 55,200 |
| 2019/11/05 | 2,150 | 2,210 | 2,150 | 2,189 | 36,100 |
| 2019/11/01 | 2,198 | 2,210 | 2,135 | 2,142 | 40,400 |
| 2019/10/31 | 2,112 | 2,220 | 2,111 | 2,218 | 74,500 |
| 2019/10/30 | 2,105 | 2,133 | 2,027 | 2,132 | 50,000 |
| 2019/10/29 | 2,166 | 2,173 | 2,083 | 2,094 | 58,900 |
| 2019/10/28 | 2,200 | 2,259 | 2,130 | 2,136 | 68,000 |
| 2019/10/25 | 2,200 | 2,240 | 2,109 | 2,190 | 98,700 |
| 2019/10/24 | 2,243 | 2,340 | 2,211 | 2,220 | 108,100 |
| 2019/10/23 | 2,397 | 2,400 | 2,202 | 2,212 | 170,900 |
| 2019/10/21 | 2,320 | 2,434 | 2,285 | 2,397 | 128,800 |
| 2019/10/18 | 2,399 | 2,490 | 2,217 | 2,300 | 312,700 |
| 2019/10/17 | 2,077 | 2,388 | 2,062 | 2,319 | 544,600 |
| 2019/10/16 | 2,127 | 2,127 | 1,980 | 2,127 | 586,400 |
| 2019/10/15 | 1,805 | 1,827 | 1,727 | 1,727 | 43,900 |
| 2019/10/11 | 1,891 | 1,891 | 1,784 | 1,827 | 51,100 |
| 2019/10/10 | 1,890 | 1,910 | 1,881 | 1,893 | 26,300 |
| 2019/10/09 | 1,850 | 1,890 | 1,850 | 1,884 | 19,700 |
| 2019/10/08 | 1,851 | 1,859 | 1,831 | 1,848 | 16,400 |
| 2019/10/07 | 1,813 | 1,846 | 1,767 | 1,833 | 24,500 |
| 2019/10/04 | 1,820 | 1,859 | 1,812 | 1,828 | 19,200 |
| 2019/10/03 | 1,787 | 1,834 | 1,774 | 1,820 | 28,300 |
| 2019/10/02 | 1,805 | 1,811 | 1,780 | 1,800 | 19,800 |
| 2019/10/01 | 1,800 | 1,856 | 1,785 | 1,842 | 42,700 |
| 2019/09/30 | 1,730 | 1,774 | 1,707 | 1,764 | 30,200 |
| 2019/09/27 | 1,697 | 1,701 | 1,660 | 1,697 | 18,000 |
| 2019/09/26 | 1,711 | 1,740 | 1,697 | 1,697 | 29,300 |
| 2019/09/25 | 1,744 | 1,745 | 1,695 | 1,710 | 35,100 |
| 2019/09/24 | 1,650 | 1,730 | 1,650 | 1,723 | 35,600 |
| 2019/09/20 | 1,627 | 1,650 | 1,624 | 1,627 | 19,100 |
| 2019/09/19 | 1,607 | 1,638 | 1,600 | 1,631 | 45,600 |
| 2019/09/18 | 1,598 | 1,625 | 1,582 | 1,584 | 18,300 |
| 2019/09/17 | 1,532 | 1,598 | 1,530 | 1,598 | 27,900 |
| 2019/09/13 | 1,605 | 1,605 | 1,530 | 1,565 | 61,700 |
| 2019/09/12 | 1,581 | 1,615 | 1,575 | 1,603 | 28,600 |
| 2019/09/11 | 1,600 | 1,607 | 1,582 | 1,597 | 21,700 |
| 2019/09/10 | 1,610 | 1,620 | 1,592 | 1,609 | 16,200 |
| 2019/09/09 | 1,620 | 1,625 | 1,583 | 1,610 | 13,200 |
| 2019/09/06 | 1,614 | 1,630 | 1,610 | 1,611 | 11,500 |
| 2019/09/05 | 1,619 | 1,666 | 1,601 | 1,620 | 46,600 |
| 2019/09/04 | 1,625 | 1,625 | 1,580 | 1,620 | 30,900 |
| 2019/09/03 | 1,625 | 1,663 | 1,620 | 1,630 | 12,100 |
| 2019/09/02 | 1,671 | 1,689 | 1,643 | 1,644 | 15,900 |
| 2019/08/30 | 1,651 | 1,709 | 1,651 | 1,670 | 34,300 |
| 2019/08/29 | 1,687 | 1,720 | 1,625 | 1,653 | 25,700 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 3,490 | 3,520 | 3,410 | 3,425 | 15,200 |
| 2019/08/27 | 3,585 | 3,600 | 3,545 | 3,560 | 6,200 |
| 2019/08/26 | 3,550 | 3,610 | 3,525 | 3,595 | 7,900 |
| 2019/08/23 | 3,675 | 3,675 | 3,585 | 3,605 | 8,900 |
| 2019/08/22 | 3,715 | 3,715 | 3,615 | 3,615 | 6,300 |
| 2019/08/21 | 3,700 | 3,770 | 3,680 | 3,680 | 8,800 |
| 2019/08/20 | 3,650 | 3,710 | 3,650 | 3,705 | 9,500 |
| 2019/08/19 | 3,710 | 3,830 | 3,660 | 3,660 | 9,900 |
| 2019/08/16 | 3,620 | 3,725 | 3,615 | 3,710 | 6,600 |
| 2019/08/15 | 3,585 | 3,700 | 3,550 | 3,655 | 18,900 |
| 2019/08/14 | 3,775 | 3,775 | 3,635 | 3,750 | 14,900 |
| 2019/08/13 | 3,710 | 3,875 | 3,710 | 3,775 | 8,400 |
| 2019/08/09 | 3,895 | 3,950 | 3,830 | 3,830 | 11,100 |
| 2019/08/08 | 4,045 | 4,045 | 3,900 | 3,905 | 10,400 |
| 2019/08/07 | 3,950 | 4,070 | 3,860 | 3,975 | 50,100 |
| 2019/08/06 | 3,600 | 3,710 | 3,575 | 3,680 | 17,200 |
| 2019/08/05 | 3,920 | 3,990 | 3,700 | 3,765 | 19,200 |
| 2019/08/02 | 3,955 | 4,165 | 3,885 | 4,060 | 32,600 |
| 2019/08/01 | 3,795 | 4,000 | 3,695 | 3,955 | 33,000 |
| 2019/07/31 | 3,655 | 3,845 | 3,635 | 3,750 | 20,400 |
| 2019/07/30 | 3,795 | 3,815 | 3,510 | 3,655 | 44,200 |
| 2019/07/29 | 3,895 | 3,950 | 3,815 | 3,825 | 8,300 |
| 2019/07/26 | 3,970 | 3,970 | 3,875 | 3,895 | 6,900 |
| 2019/07/25 | 3,985 | 4,000 | 3,920 | 3,970 | 11,600 |
| 2019/07/24 | 4,030 | 4,030 | 3,885 | 3,935 | 17,300 |
| 2019/07/23 | 3,995 | 4,140 | 3,965 | 3,970 | 21,700 |
| 2019/07/22 | 3,915 | 3,995 | 3,830 | 3,960 | 20,700 |
| 2019/07/19 | 3,865 | 4,120 | 3,865 | 3,990 | 58,200 |
| 2019/07/18 | 3,930 | 3,945 | 3,735 | 3,845 | 100,000 |
| 2019/07/17 | 3,820 | 4,310 | 3,805 | 4,055 | 99,100 |
| 2019/07/16 | 4,290 | 4,325 | 3,940 | 3,940 | 130,200 |
| 2019/07/12 | 4,530 | 4,755 | 4,450 | 4,640 | 81,300 |
| 2019/07/11 | 4,605 | 4,620 | 4,385 | 4,525 | 63,000 |
| 2019/07/10 | 4,580 | 4,670 | 4,535 | 4,605 | 70,300 |
| 2019/07/09 | 4,500 | 4,610 | 4,500 | 4,575 | 45,800 |
| 2019/07/08 | 4,530 | 4,675 | 4,355 | 4,510 | 88,200 |
| 2019/07/05 | 4,525 | 4,605 | 4,380 | 4,480 | 66,700 |
| 2019/07/04 | 4,305 | 4,610 | 4,305 | 4,545 | 146,000 |
| 2019/07/03 | 3,850 | 4,370 | 3,800 | 4,300 | 131,300 |
| 2019/07/02 | 3,770 | 3,985 | 3,750 | 3,820 | 64,100 |
| 2019/07/01 | 3,435 | 3,895 | 3,430 | 3,815 | 103,400 |
| 2019/06/28 | 3,485 | 3,485 | 3,345 | 3,375 | 47,000 |
| 2019/06/27 | 3,495 | 3,505 | 3,440 | 3,445 | 35,800 |
| 2019/06/26 | 3,505 | 3,520 | 3,485 | 3,495 | 13,700 |
| 2019/06/25 | 3,575 | 3,595 | 3,455 | 3,485 | 30,800 |
| 2019/06/24 | 3,575 | 3,595 | 3,510 | 3,535 | 20,400 |
| 2019/06/21 | 3,505 | 3,640 | 3,500 | 3,525 | 44,700 |
| 2019/06/20 | 3,500 | 3,515 | 3,450 | 3,490 | 22,600 |
| 2019/06/19 | 3,525 | 3,540 | 3,490 | 3,500 | 20,000 |
| 2019/06/18 | 3,530 | 3,570 | 3,480 | 3,530 | 20,900 |
| 2019/06/17 | 3,525 | 3,550 | 3,485 | 3,525 | 16,400 |
| 2019/06/14 | 3,580 | 3,580 | 3,515 | 3,550 | 10,800 |
| 2019/06/13 | 3,555 | 3,575 | 3,495 | 3,510 | 17,000 |
| 2019/06/12 | 3,595 | 3,640 | 3,560 | 3,580 | 17,200 |
| 2019/06/11 | 3,570 | 3,645 | 3,550 | 3,590 | 14,900 |
| 2019/06/10 | 3,510 | 3,580 | 3,470 | 3,570 | 18,600 |
| 2019/06/07 | 3,555 | 3,565 | 3,485 | 3,500 | 21,500 |
| 2019/06/06 | 3,605 | 3,670 | 3,555 | 3,580 | 13,900 |
| 2019/06/05 | 3,525 | 3,635 | 3,505 | 3,610 | 16,300 |
| 2019/06/04 | 3,545 | 3,545 | 3,480 | 3,505 | 12,700 |
| 2019/06/03 | 3,615 | 3,630 | 3,455 | 3,495 | 21,000 |
| 2019/05/31 | 3,715 | 3,775 | 3,610 | 3,700 | 31,400 |
| 2019/05/30 | 3,640 | 3,715 | 3,610 | 3,680 | 22,200 |
| 2019/05/29 | 3,665 | 3,665 | 3,590 | 3,600 | 9,400 |
| 2019/05/28 | 3,595 | 3,700 | 3,595 | 3,670 | 19,000 |
| 2019/05/27 | 3,550 | 3,595 | 3,460 | 3,595 | 25,000 |
| 2019/05/24 | 3,520 | 3,540 | 3,420 | 3,500 | 28,300 |
| 2019/05/23 | 3,545 | 3,740 | 3,530 | 3,545 | 32,300 |
| 2019/05/22 | 3,530 | 3,595 | 3,475 | 3,530 | 31,100 |
| 2019/05/21 | 3,585 | 3,640 | 3,510 | 3,515 | 23,200 |
| 2019/05/20 | 3,580 | 3,715 | 3,575 | 3,585 | 22,400 |
| 2019/05/17 | 3,530 | 3,700 | 3,460 | 3,640 | 64,800 |
| 2019/05/16 | 3,735 | 3,735 | 3,440 | 3,600 | 92,700 |
| 2019/05/15 | 3,985 | 4,030 | 3,770 | 3,805 | 55,200 |
| 2019/05/14 | 3,925 | 4,075 | 3,920 | 4,000 | 16,200 |
| 2019/05/13 | 3,985 | 4,210 | 3,980 | 4,135 | 54,200 |
| 2019/05/10 | 4,110 | 4,180 | 3,940 | 4,005 | 32,600 |
| 2019/05/09 | 4,220 | 4,255 | 4,075 | 4,095 | 59,300 |
| 2019/05/08 | 4,305 | 4,415 | 4,185 | 4,285 | 54,800 |
| 2019/05/07 | 4,305 | 4,510 | 4,305 | 4,345 | 37,200 |
| 2019/04/26 | 4,765 | 4,870 | 4,330 | 4,515 | 98,600 |
| 2019/04/25 | 4,450 | 4,955 | 4,450 | 4,905 | 81,500 |
| 2019/04/24 | 4,275 | 4,580 | 4,260 | 4,535 | 43,400 |
| 2019/04/23 | 4,320 | 4,430 | 4,230 | 4,345 | 17,700 |
| 2019/04/22 | 4,500 | 4,600 | 4,355 | 4,390 | 37,500 |
| 2019/04/19 | 4,085 | 4,870 | 4,075 | 4,650 | 98,900 |
| 2019/04/18 | 4,365 | 4,400 | 4,165 | 4,175 | 26,800 |
| 2019/04/17 | 4,550 | 4,550 | 4,425 | 4,435 | 19,400 |
| 2019/04/16 | 4,550 | 4,585 | 4,480 | 4,540 | 29,300 |
| 2019/04/15 | 4,600 | 4,605 | 4,530 | 4,600 | 59,500 |
| 2019/04/12 | 5,000 | 5,010 | 4,405 | 4,725 | 130,000 |
| 2019/04/11 | 4,950 | 5,100 | 4,915 | 5,080 | 23,500 |
| 2019/04/10 | 4,890 | 4,990 | 4,885 | 4,915 | 16,000 |
| 2019/04/09 | 5,060 | 5,060 | 4,935 | 4,960 | 17,900 |
| 2019/04/08 | 5,050 | 5,070 | 4,935 | 5,020 | 8,300 |
| 2019/04/05 | 5,000 | 5,060 | 4,940 | 5,030 | 8,500 |
| 2019/04/04 | 4,950 | 5,030 | 4,915 | 4,975 | 14,800 |
| 2019/04/03 | 5,070 | 5,070 | 4,900 | 4,945 | 14,400 |
| 2019/04/02 | 4,945 | 5,080 | 4,805 | 5,070 | 40,500 |
| 2019/04/01 | 5,100 | 5,120 | 4,865 | 4,890 | 41,600 |
| 2019/03/29 | 4,950 | 5,100 | 4,865 | 5,100 | 23,500 |
| 2019/03/28 | 4,900 | 4,905 | 4,720 | 4,890 | 21,100 |
| 2019/03/27 | 4,920 | 4,970 | 4,895 | 4,905 | 8,500 |
| 2019/03/26 | 4,730 | 4,980 | 4,730 | 4,920 | 29,100 |
| 2019/03/25 | 4,790 | 4,800 | 4,665 | 4,730 | 27,200 |
| 2019/03/22 | 4,950 | 4,995 | 4,845 | 4,930 | 17,800 |
| 2019/03/20 | 5,070 | 5,070 | 4,920 | 4,920 | 24,700 |
| 2019/03/19 | 5,020 | 5,110 | 4,900 | 5,080 | 37,100 |
| 2019/03/18 | 5,100 | 5,100 | 5,010 | 5,020 | 24,500 |
| 2019/03/15 | 5,090 | 5,100 | 5,040 | 5,100 | 30,100 |
| 2019/03/14 | 5,200 | 5,200 | 5,100 | 5,120 | 20,600 |
| 2019/03/13 | 5,170 | 5,210 | 5,150 | 5,190 | 35,400 |
| 2019/03/12 | 5,200 | 5,220 | 5,120 | 5,150 | 22,600 |
| 2019/03/11 | 5,270 | 5,270 | 5,130 | 5,210 | 14,400 |
| 2019/03/08 | 5,290 | 5,290 | 5,120 | 5,270 | 33,900 |
| 2019/03/07 | 5,410 | 5,450 | 5,340 | 5,350 | 28,400 |
| 2019/03/06 | 5,500 | 5,550 | 5,420 | 5,450 | 22,000 |
| 2019/03/05 | 5,590 | 5,630 | 5,530 | 5,580 | 20,000 |
| 2019/03/04 | 5,750 | 5,770 | 5,620 | 5,660 | 31,700 |
| 2019/03/01 | 5,800 | 5,850 | 5,700 | 5,750 | 11,500 |
| 2019/02/28 | 5,980 | 6,080 | 5,800 | 5,800 | 19,500 |
| 2019/02/27 | 5,920 | 6,100 | 5,830 | 6,040 | 21,400 |
| 2019/02/26 | 6,050 | 6,220 | 5,880 | 5,960 | 38,600 |
| 2019/02/25 | 5,690 | 5,950 | 5,690 | 5,880 | 55,600 |
| 2019/02/22 | 5,810 | 5,880 | 5,620 | 5,630 | 30,200 |
| 2019/02/21 | 5,870 | 5,900 | 5,730 | 5,850 | 27,700 |
| 2019/02/20 | 5,970 | 6,000 | 5,820 | 5,900 | 32,300 |
| 2019/02/19 | 6,080 | 6,080 | 5,960 | 5,970 | 30,800 |
| 2019/02/18 | 6,100 | 6,110 | 5,920 | 6,020 | 30,600 |
| 2019/02/15 | 6,100 | 6,110 | 6,010 | 6,050 | 22,900 |
| 2019/02/14 | 6,370 | 6,400 | 6,150 | 6,200 | 28,200 |
| 2019/02/13 | 6,650 | 6,650 | 6,410 | 6,420 | 33,200 |
| 2019/02/12 | 6,750 | 6,750 | 6,470 | 6,740 | 12,100 |
| 2019/02/08 | 6,450 | 6,750 | 6,320 | 6,650 | 17,800 |
| 2019/02/07 | 6,820 | 6,850 | 6,490 | 6,580 | 22,200 |
| 2019/02/06 | 7,000 | 7,150 | 6,660 | 6,720 | 44,700 |
| 2019/02/05 | 6,680 | 7,000 | 6,650 | 6,880 | 43,200 |
| 2019/02/04 | 6,400 | 6,660 | 6,400 | 6,580 | 36,700 |
| 2019/02/01 | 6,440 | 6,660 | 6,410 | 6,440 | 26,300 |
| 2019/01/31 | 6,180 | 6,550 | 6,130 | 6,490 | 57,900 |
| 2019/01/30 | 5,870 | 6,200 | 5,870 | 6,170 | 43,800 |
| 2019/01/29 | 5,780 | 6,040 | 5,610 | 5,970 | 39,600 |
| 2019/01/28 | 5,960 | 6,130 | 5,830 | 5,830 | 53,700 |
| 2019/01/25 | 5,650 | 5,970 | 5,560 | 5,860 | 57,000 |
| 2019/01/24 | 5,440 | 5,800 | 5,420 | 5,700 | 67,500 |
| 2019/01/23 | 5,390 | 5,450 | 5,310 | 5,410 | 28,500 |
| 2019/01/22 | 5,450 | 5,490 | 5,260 | 5,310 | 38,200 |
| 2019/01/21 | 5,490 | 5,550 | 5,370 | 5,440 | 77,100 |
| 2019/01/18 | 5,250 | 5,440 | 5,220 | 5,340 | 80,200 |
| 2019/01/17 | 5,460 | 5,520 | 5,190 | 5,220 | 75,200 |
| 2019/01/16 | 5,080 | 5,470 | 5,060 | 5,430 | 83,000 |
| 2019/01/15 | 5,630 | 5,750 | 5,380 | 5,380 | 95,900 |
| 2019/01/11 | 6,020 | 6,440 | 5,980 | 6,380 | 30,700 |
| 2019/01/10 | 6,020 | 6,160 | 5,850 | 6,020 | 30,300 |
| 2019/01/09 | 6,470 | 6,470 | 6,080 | 6,090 | 46,200 |
| 2019/01/08 | 6,670 | 6,740 | 6,490 | 6,520 | 16,200 |
| 2019/01/07 | 6,600 | 6,740 | 6,490 | 6,600 | 14,600 |
| 2019/01/04 | 6,500 | 6,610 | 6,330 | 6,460 | 15,500 |