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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,870 | 3,960 | 3,815 | 3,855 | 28,300 |
| 2020/12/29 | 3,750 | 3,970 | 3,725 | 3,900 | 38,400 |
| 2020/12/28 | 3,750 | 3,845 | 3,710 | 3,795 | 50,900 |
| 2020/12/25 | 3,865 | 3,870 | 3,690 | 3,740 | 59,800 |
| 2020/12/24 | 4,040 | 4,070 | 3,840 | 3,895 | 58,800 |
| 2020/12/23 | 3,655 | 4,260 | 3,650 | 4,140 | 202,700 |
| 2020/12/22 | 3,965 | 4,005 | 3,540 | 3,565 | 152,600 |
| 2020/12/21 | 4,235 | 4,300 | 3,990 | 4,035 | 35,900 |
| 2020/12/18 | 4,270 | 4,410 | 4,130 | 4,305 | 64,700 |
| 2020/12/17 | 4,080 | 4,285 | 4,080 | 4,270 | 42,700 |
| 2020/12/16 | 4,020 | 4,150 | 3,980 | 4,105 | 41,300 |
| 2020/12/15 | 3,955 | 4,125 | 3,875 | 4,005 | 55,700 |
| 2020/12/14 | 4,000 | 4,065 | 3,900 | 4,020 | 50,600 |
| 2020/12/11 | 4,100 | 4,105 | 3,980 | 4,090 | 51,200 |
| 2020/12/10 | 4,045 | 4,100 | 3,895 | 3,980 | 72,900 |
| 2020/12/09 | 4,170 | 4,265 | 4,080 | 4,115 | 62,000 |
| 2020/12/08 | 4,040 | 4,300 | 3,950 | 4,210 | 95,000 |
| 2020/12/07 | 4,210 | 4,210 | 3,780 | 4,000 | 163,500 |
| 2020/12/04 | 4,855 | 4,855 | 4,295 | 4,295 | 279,600 |
| 2020/12/03 | 5,030 | 5,100 | 4,785 | 4,995 | 75,100 |
| 2020/12/02 | 5,430 | 5,620 | 4,875 | 4,980 | 166,700 |
| 2020/12/01 | 5,300 | 5,490 | 5,150 | 5,430 | 126,700 |
| 2020/11/30 | 5,080 | 5,570 | 4,985 | 5,400 | 281,300 |
| 2020/11/27 | 4,540 | 4,900 | 4,480 | 4,890 | 121,000 |
| 2020/11/26 | 4,600 | 4,625 | 4,405 | 4,595 | 66,700 |
| 2020/11/25 | 4,320 | 4,685 | 4,265 | 4,670 | 115,100 |
| 2020/11/24 | 4,165 | 4,325 | 4,150 | 4,270 | 46,100 |
| 2020/11/20 | 4,140 | 4,410 | 4,140 | 4,235 | 63,000 |
| 2020/11/19 | 4,100 | 4,310 | 3,945 | 4,210 | 147,200 |
| 2020/11/18 | 4,220 | 4,350 | 4,080 | 4,170 | 80,800 |
| 2020/11/17 | 4,300 | 4,550 | 4,180 | 4,185 | 100,000 |
| 2020/11/16 | 4,415 | 4,415 | 4,175 | 4,280 | 70,200 |
| 2020/11/13 | 4,615 | 4,620 | 4,115 | 4,475 | 203,800 |
| 2020/11/12 | 4,175 | 4,725 | 4,175 | 4,675 | 160,200 |
| 2020/11/11 | 4,200 | 4,325 | 4,010 | 4,180 | 75,900 |
| 2020/11/10 | 4,170 | 4,525 | 4,105 | 4,270 | 91,500 |
| 2020/11/09 | 4,300 | 4,345 | 4,150 | 4,270 | 76,200 |
| 2020/11/06 | 4,395 | 4,590 | 4,175 | 4,195 | 78,500 |
| 2020/11/05 | 4,200 | 4,390 | 4,155 | 4,390 | 88,700 |
| 2020/11/04 | 3,980 | 4,405 | 3,895 | 4,260 | 173,600 |
| 2020/11/02 | 3,935 | 3,980 | 3,600 | 3,705 | 114,500 |
| 2020/10/30 | 4,135 | 4,205 | 3,785 | 3,865 | 136,500 |
| 2020/10/29 | 4,220 | 4,350 | 4,005 | 4,205 | 70,300 |
| 2020/10/28 | 4,380 | 4,420 | 4,105 | 4,180 | 117,000 |
| 2020/10/27 | 3,905 | 4,470 | 3,740 | 4,450 | 167,600 |
| 2020/10/26 | 3,880 | 4,190 | 3,850 | 3,920 | 98,600 |
| 2020/10/23 | 4,115 | 4,130 | 3,595 | 3,905 | 239,800 |
| 2020/10/22 | 4,255 | 4,365 | 4,000 | 4,295 | 117,800 |
| 2020/10/21 | 3,950 | 4,545 | 3,925 | 4,450 | 238,000 |
| 2020/10/20 | 4,200 | 4,725 | 3,905 | 4,015 | 501,000 |
| 2020/10/19 | 3,960 | 4,170 | 3,955 | 4,170 | 380,100 |
| 2020/10/16 | 3,470 | 3,470 | 3,470 | 3,470 | 27,100 |
| 2020/10/15 | 2,905 | 2,978 | 2,881 | 2,967 | 53,100 |
| 2020/10/14 | 3,020 | 3,020 | 2,870 | 2,955 | 42,500 |
| 2020/10/13 | 2,941 | 3,050 | 2,917 | 2,969 | 45,000 |
| 2020/10/12 | 2,869 | 2,999 | 2,835 | 2,966 | 78,600 |
| 2020/10/09 | 2,888 | 2,900 | 2,790 | 2,843 | 32,900 |
| 2020/10/08 | 2,850 | 2,870 | 2,766 | 2,870 | 27,500 |
| 2020/10/07 | 2,788 | 2,895 | 2,758 | 2,830 | 51,900 |
| 2020/10/06 | 2,680 | 2,806 | 2,652 | 2,800 | 75,600 |
| 2020/10/05 | 2,600 | 2,930 | 2,585 | 2,652 | 173,300 |
| 2020/10/02 | 2,600 | 2,600 | 2,571 | 2,600 | 71,800 |
| 2020/09/30 | 2,100 | 2,228 | 2,051 | 2,100 | 54,300 |
| 2020/09/29 | 2,000 | 2,118 | 2,000 | 2,095 | 29,700 |
| 2020/09/28 | 2,000 | 2,048 | 1,978 | 1,990 | 26,800 |
| 2020/09/25 | 2,030 | 2,030 | 1,988 | 1,989 | 15,700 |
| 2020/09/24 | 2,080 | 2,097 | 1,950 | 2,003 | 24,800 |
| 2020/09/23 | 2,030 | 2,104 | 2,010 | 2,075 | 20,800 |
| 2020/09/18 | 2,000 | 2,046 | 2,000 | 2,008 | 7,700 |
| 2020/09/17 | 2,020 | 2,031 | 1,993 | 2,004 | 19,000 |
| 2020/09/16 | 2,067 | 2,100 | 2,067 | 2,070 | 13,400 |
| 2020/09/15 | 2,001 | 2,092 | 1,982 | 2,084 | 15,800 |
| 2020/09/14 | 2,070 | 2,084 | 1,973 | 2,013 | 33,700 |
| 2020/09/11 | 2,045 | 2,045 | 1,987 | 2,020 | 20,400 |
| 2020/09/10 | 1,981 | 2,048 | 1,981 | 2,031 | 37,500 |
| 2020/09/09 | 1,979 | 2,049 | 1,940 | 1,980 | 33,200 |
| 2020/09/08 | 1,922 | 2,035 | 1,865 | 2,029 | 35,900 |
| 2020/09/07 | 1,798 | 1,968 | 1,798 | 1,908 | 39,100 |
| 2020/09/04 | 1,689 | 1,794 | 1,680 | 1,768 | 30,600 |
| 2020/09/03 | 1,700 | 1,777 | 1,681 | 1,769 | 37,100 |
| 2020/09/02 | 1,690 | 1,720 | 1,678 | 1,686 | 10,600 |
| 2020/09/01 | 1,644 | 1,703 | 1,636 | 1,690 | 22,700 |
| 2020/08/31 | 1,622 | 1,699 | 1,604 | 1,604 | 12,600 |
| 2020/08/28 | 1,642 | 1,669 | 1,569 | 1,600 | 17,000 |
| 2020/08/27 | 1,709 | 1,724 | 1,639 | 1,679 | 12,900 |
| 2020/08/26 | 1,693 | 1,724 | 1,693 | 1,724 | 12,700 |
| 2020/08/25 | 1,650 | 1,725 | 1,650 | 1,719 | 37,300 |
| 2020/08/24 | 1,641 | 1,642 | 1,618 | 1,642 | 18,800 |
| 2020/08/21 | 1,563 | 1,630 | 1,563 | 1,624 | 33,800 |
| 2020/08/20 | 1,480 | 1,648 | 1,466 | 1,603 | 46,200 |
| 2020/08/19 | 1,458 | 1,473 | 1,443 | 1,450 | 8,800 |
| 2020/08/18 | 1,424 | 1,441 | 1,417 | 1,428 | 5,400 |
| 2020/08/17 | 1,441 | 1,445 | 1,420 | 1,424 | 7,800 |
| 2020/08/14 | 1,467 | 1,471 | 1,423 | 1,440 | 6,200 |
| 2020/08/13 | 1,469 | 1,498 | 1,467 | 1,467 | 7,100 |
| 2020/08/12 | 1,456 | 1,500 | 1,426 | 1,469 | 6,900 |
| 2020/08/11 | 1,502 | 1,503 | 1,436 | 1,456 | 6,100 |
| 2020/08/07 | 1,515 | 1,549 | 1,499 | 1,509 | 12,200 |
| 2020/08/06 | 1,542 | 1,556 | 1,527 | 1,530 | 4,100 |
| 2020/08/05 | 1,521 | 1,591 | 1,521 | 1,557 | 12,600 |
| 2020/08/04 | 1,572 | 1,572 | 1,529 | 1,561 | 16,300 |
| 2020/08/03 | 1,545 | 1,563 | 1,504 | 1,525 | 11,200 |
| 2020/07/31 | 1,489 | 1,535 | 1,472 | 1,535 | 37,600 |
| 2020/07/30 | 1,488 | 1,524 | 1,472 | 1,504 | 13,400 |
| 2020/07/29 | 1,465 | 1,517 | 1,455 | 1,472 | 9,900 |
| 2020/07/28 | 1,430 | 1,500 | 1,423 | 1,465 | 15,100 |
| 2020/07/27 | 1,598 | 1,598 | 1,428 | 1,442 | 40,400 |
| 2020/07/22 | 1,518 | 1,591 | 1,518 | 1,574 | 24,900 |
| 2020/07/21 | 1,490 | 1,555 | 1,469 | 1,505 | 33,900 |
| 2020/07/20 | 1,400 | 1,501 | 1,400 | 1,447 | 18,600 |
| 2020/07/17 | 1,342 | 1,432 | 1,339 | 1,400 | 32,300 |
| 2020/07/16 | 1,280 | 1,364 | 1,280 | 1,342 | 24,900 |
| 2020/07/15 | 1,455 | 1,455 | 1,270 | 1,310 | 52,800 |
| 2020/07/14 | 1,458 | 1,458 | 1,396 | 1,420 | 9,100 |
| 2020/07/13 | 1,384 | 1,457 | 1,384 | 1,441 | 10,900 |
| 2020/07/10 | 1,434 | 1,434 | 1,326 | 1,377 | 13,200 |
| 2020/07/09 | 1,487 | 1,488 | 1,431 | 1,450 | 14,000 |
| 2020/07/08 | 1,495 | 1,520 | 1,482 | 1,491 | 6,200 |
| 2020/07/07 | 1,500 | 1,530 | 1,495 | 1,495 | 4,100 |
| 2020/07/06 | 1,515 | 1,546 | 1,497 | 1,510 | 11,700 |
| 2020/07/03 | 1,525 | 1,618 | 1,511 | 1,515 | 7,700 |
| 2020/07/02 | 1,605 | 1,605 | 1,491 | 1,517 | 20,400 |
| 2020/07/01 | 1,692 | 1,692 | 1,604 | 1,624 | 7,600 |
| 2020/06/30 | 1,605 | 1,698 | 1,598 | 1,692 | 16,000 |
| 2020/06/29 | 1,651 | 1,651 | 1,600 | 1,610 | 7,200 |
| 2020/06/26 | 1,680 | 1,692 | 1,657 | 1,670 | 8,100 |
| 2020/06/25 | 1,669 | 1,690 | 1,669 | 1,676 | 3,900 |
| 2020/06/24 | 1,680 | 1,720 | 1,670 | 1,704 | 9,200 |
| 2020/06/23 | 1,697 | 1,724 | 1,671 | 1,671 | 9,500 |
| 2020/06/22 | 1,696 | 1,726 | 1,691 | 1,697 | 5,900 |
| 2020/06/19 | 1,691 | 1,728 | 1,670 | 1,707 | 10,500 |
| 2020/06/18 | 1,719 | 1,719 | 1,671 | 1,691 | 5,700 |
| 2020/06/17 | 1,733 | 1,748 | 1,670 | 1,697 | 9,700 |
| 2020/06/16 | 1,690 | 1,745 | 1,690 | 1,733 | 6,800 |
| 2020/06/15 | 1,731 | 1,741 | 1,680 | 1,699 | 13,400 |
| 2020/06/12 | 1,700 | 1,770 | 1,667 | 1,746 | 24,600 |
| 2020/06/11 | 1,769 | 1,769 | 1,726 | 1,749 | 13,700 |
| 2020/06/10 | 1,736 | 1,754 | 1,700 | 1,740 | 7,200 |
| 2020/06/09 | 1,790 | 1,790 | 1,735 | 1,755 | 10,400 |
| 2020/06/08 | 1,758 | 1,770 | 1,715 | 1,763 | 14,700 |
| 2020/06/05 | 1,686 | 1,719 | 1,665 | 1,719 | 10,800 |
| 2020/06/04 | 1,703 | 1,740 | 1,676 | 1,692 | 16,600 |
| 2020/06/03 | 1,721 | 1,747 | 1,700 | 1,701 | 15,300 |
| 2020/06/02 | 1,762 | 1,762 | 1,700 | 1,716 | 14,900 |
| 2020/06/01 | 1,805 | 1,819 | 1,692 | 1,719 | 36,000 |
| 2020/05/29 | 1,747 | 1,796 | 1,735 | 1,774 | 15,400 |
| 2020/05/28 | 1,850 | 1,850 | 1,714 | 1,747 | 28,100 |
| 2020/05/27 | 1,790 | 1,830 | 1,744 | 1,815 | 15,600 |
| 2020/05/26 | 1,725 | 1,844 | 1,725 | 1,776 | 41,100 |
| 2020/05/25 | 1,655 | 1,727 | 1,655 | 1,725 | 26,600 |
| 2020/05/22 | 1,657 | 1,688 | 1,591 | 1,654 | 19,300 |
| 2020/05/21 | 1,718 | 1,730 | 1,645 | 1,657 | 25,900 |
| 2020/05/20 | 1,640 | 1,700 | 1,604 | 1,700 | 33,300 |
| 2020/05/19 | 1,650 | 1,666 | 1,613 | 1,647 | 11,400 |
| 2020/05/18 | 1,698 | 1,698 | 1,605 | 1,612 | 24,800 |
| 2020/05/15 | 1,635 | 1,669 | 1,582 | 1,667 | 61,600 |
| 2020/05/14 | 1,649 | 1,653 | 1,541 | 1,541 | 40,500 |
| 2020/05/13 | 1,649 | 1,652 | 1,598 | 1,636 | 31,200 |
| 2020/05/12 | 1,636 | 1,670 | 1,594 | 1,642 | 23,900 |
| 2020/05/11 | 1,626 | 1,664 | 1,590 | 1,641 | 39,700 |
| 2020/05/08 | 1,520 | 1,579 | 1,517 | 1,555 | 28,200 |
| 2020/05/07 | 1,520 | 1,589 | 1,499 | 1,520 | 41,700 |
| 2020/05/01 | 1,455 | 1,530 | 1,430 | 1,490 | 38,200 |
| 2020/04/30 | 1,427 | 1,539 | 1,400 | 1,485 | 81,600 |
| 2020/04/28 | 1,438 | 1,438 | 1,360 | 1,397 | 32,900 |
| 2020/04/27 | 1,400 | 1,439 | 1,375 | 1,411 | 30,800 |
| 2020/04/24 | 1,408 | 1,445 | 1,367 | 1,378 | 53,000 |
| 2020/04/23 | 1,364 | 1,455 | 1,364 | 1,408 | 73,600 |
| 2020/04/22 | 1,329 | 1,368 | 1,302 | 1,363 | 51,300 |
| 2020/04/21 | 1,300 | 1,332 | 1,244 | 1,319 | 79,000 |
| 2020/04/20 | 1,200 | 1,329 | 1,200 | 1,270 | 122,700 |
| 2020/04/17 | 1,250 | 1,276 | 1,208 | 1,213 | 54,900 |
| 2020/04/16 | 1,198 | 1,300 | 1,198 | 1,246 | 99,500 |
| 2020/04/15 | 1,250 | 1,250 | 1,155 | 1,228 | 209,400 |
| 2020/04/14 | 1,461 | 1,579 | 1,435 | 1,521 | 133,500 |
| 2020/04/13 | 1,441 | 1,474 | 1,387 | 1,455 | 64,400 |
| 2020/04/10 | 1,401 | 1,469 | 1,350 | 1,440 | 95,000 |
| 2020/04/09 | 1,400 | 1,456 | 1,400 | 1,409 | 56,100 |
| 2020/04/08 | 1,365 | 1,438 | 1,298 | 1,399 | 96,500 |
| 2020/04/07 | 1,302 | 1,403 | 1,284 | 1,365 | 91,300 |
| 2020/04/06 | 1,153 | 1,258 | 1,122 | 1,242 | 98,300 |
| 2020/04/03 | 1,206 | 1,245 | 1,175 | 1,177 | 113,800 |
| 2020/04/02 | 1,170 | 1,324 | 1,162 | 1,225 | 110,900 |
| 2020/04/01 | 1,259 | 1,288 | 1,192 | 1,192 | 84,200 |
| 2020/03/31 | 1,197 | 1,336 | 1,197 | 1,298 | 95,000 |
| 2020/03/30 | 1,200 | 1,250 | 1,161 | 1,197 | 53,200 |
| 2020/03/27 | 1,218 | 1,277 | 1,218 | 1,230 | 63,200 |
| 2020/03/26 | 1,168 | 1,257 | 1,163 | 1,209 | 86,400 |
| 2020/03/25 | 1,225 | 1,286 | 1,152 | 1,258 | 99,900 |
| 2020/03/24 | 1,041 | 1,124 | 1,036 | 1,082 | 46,300 |
| 2020/03/23 | 991 | 1,018 | 957 | 996 | 79,800 |
| 2020/03/19 | 1,149 | 1,153 | 995 | 1,015 | 110,100 |
| 2020/03/18 | 1,172 | 1,195 | 1,111 | 1,126 | 73,700 |
| 2020/03/17 | 1,067 | 1,186 | 1,052 | 1,142 | 87,500 |
| 2020/03/16 | 1,210 | 1,246 | 1,125 | 1,125 | 52,500 |
| 2020/03/13 | 1,133 | 1,296 | 1,061 | 1,177 | 89,900 |
| 2020/03/12 | 1,296 | 1,355 | 1,236 | 1,252 | 88,400 |
| 2020/03/11 | 1,473 | 1,567 | 1,343 | 1,356 | 175,100 |
| 2020/03/10 | 1,291 | 1,633 | 1,207 | 1,633 | 110,300 |
| 2020/03/09 | 1,464 | 1,465 | 1,295 | 1,333 | 105,900 |
| 2020/03/06 | 1,600 | 1,601 | 1,531 | 1,534 | 57,800 |
| 2020/03/05 | 1,690 | 1,690 | 1,607 | 1,616 | 44,700 |
| 2020/03/04 | 1,625 | 1,675 | 1,608 | 1,650 | 51,000 |
| 2020/03/03 | 1,757 | 1,777 | 1,620 | 1,625 | 99,600 |
| 2020/03/02 | 1,657 | 1,748 | 1,657 | 1,740 | 71,800 |
| 2020/02/28 | 1,631 | 1,747 | 1,618 | 1,665 | 120,000 |
| 2020/02/27 | 1,724 | 1,758 | 1,670 | 1,692 | 97,100 |
| 2020/02/26 | 1,812 | 1,850 | 1,764 | 1,768 | 100,500 |
| 2020/02/25 | 1,813 | 1,883 | 1,804 | 1,854 | 60,500 |
| 2020/02/21 | 1,974 | 1,982 | 1,935 | 1,949 | 28,600 |
| 2020/02/20 | 2,041 | 2,041 | 1,924 | 1,944 | 113,600 |
| 2020/02/19 | 1,987 | 2,060 | 1,972 | 2,036 | 46,500 |
| 2020/02/18 | 2,000 | 2,009 | 1,924 | 1,930 | 90,500 |
| 2020/02/17 | 2,028 | 2,052 | 2,001 | 2,004 | 75,000 |
| 2020/02/14 | 2,110 | 2,145 | 2,076 | 2,078 | 71,000 |
| 2020/02/13 | 2,151 | 2,206 | 2,151 | 2,165 | 34,400 |
| 2020/02/12 | 2,181 | 2,211 | 2,155 | 2,155 | 50,700 |
| 2020/02/10 | 2,229 | 2,229 | 2,100 | 2,184 | 41,300 |
| 2020/02/07 | 2,226 | 2,241 | 2,186 | 2,209 | 38,400 |
| 2020/02/06 | 2,232 | 2,254 | 2,207 | 2,240 | 52,900 |
| 2020/02/05 | 2,258 | 2,265 | 2,214 | 2,220 | 79,800 |
| 2020/02/04 | 2,147 | 2,223 | 2,131 | 2,208 | 92,000 |
| 2020/02/03 | 2,034 | 2,149 | 2,027 | 2,138 | 80,700 |
| 2020/01/31 | 2,068 | 2,136 | 2,065 | 2,116 | 61,200 |
| 2020/01/30 | 2,106 | 2,125 | 1,988 | 2,050 | 171,800 |
| 2020/01/29 | 2,107 | 2,127 | 2,081 | 2,083 | 137,300 |
| 2020/01/28 | 2,082 | 2,096 | 2,045 | 2,096 | 187,200 |
| 2020/01/27 | 2,170 | 2,211 | 2,108 | 2,132 | 177,300 |
| 2020/01/24 | 2,313 | 2,319 | 2,228 | 2,244 | 129,200 |
| 2020/01/23 | 2,300 | 2,354 | 2,271 | 2,333 | 88,400 |
| 2020/01/22 | 2,400 | 2,400 | 2,316 | 2,321 | 121,700 |
| 2020/01/21 | 2,355 | 2,417 | 2,290 | 2,404 | 172,000 |
| 2020/01/20 | 2,368 | 2,451 | 2,353 | 2,363 | 169,300 |
| 2020/01/17 | 2,422 | 2,440 | 2,338 | 2,346 | 164,600 |
| 2020/01/16 | 2,563 | 2,631 | 2,425 | 2,440 | 200,400 |
| 2020/01/15 | 2,500 | 2,760 | 2,500 | 2,572 | 499,400 |
| 2020/01/14 | 2,359 | 2,360 | 2,263 | 2,277 | 136,000 |
| 2020/01/10 | 2,380 | 2,394 | 2,296 | 2,372 | 121,900 |
| 2020/01/09 | 2,467 | 2,468 | 2,362 | 2,363 | 173,400 |
| 2020/01/08 | 2,526 | 2,578 | 2,388 | 2,465 | 105,800 |
| 2020/01/07 | 2,635 | 2,636 | 2,526 | 2,526 | 165,800 |
| 2020/01/06 | 2,700 | 2,700 | 2,600 | 2,650 | 90,300 |