3639 (株)ボルテージ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,1201,1281,0551,11862,6001,118
2010-12-291,1591,1601,1071,12174,3001,121
2010-12-281,1001,2101,1001,147246,9001,147
2010-12-273,2953,4203,2003,35076,5001,116.67
2010-12-243,1353,2753,1353,21030,4001,070
2010-12-223,4003,4003,1403,20067,3001,066.67
2010-12-213,4553,4603,3353,39535,7001,131.67
2010-12-203,4153,5403,3403,44084,7001,146.67
2010-12-173,2053,6003,1653,400236,1001,133.33
2010-12-163,2403,2803,1403,275282,2001,091.67
2010-12-152,8192,8202,7102,78035,800926.67
2010-12-142,8012,8442,7932,80239,100934
2010-12-132,7502,8882,6632,82299,900940.67
2010-12-102,5202,8252,4722,718188,900906
2010-12-092,4202,4202,3622,38013,000793.33
2010-12-082,4302,4702,4102,41511,700805
2010-12-072,4302,4352,3802,42511,000808.33
2010-12-062,4442,4532,4002,4208,500806.67
2010-12-032,4352,4352,3652,4299,800809.67
2010-12-022,4432,4692,4152,4206,600806.67
2010-12-012,4152,4802,3652,4007,500800
2010-11-302,4222,4402,3602,3654,700788.33
2010-11-292,4122,4952,4122,42210,000807.33
2010-11-262,5452,5892,4302,44914,300816.33
2010-11-252,5902,6002,4752,53826,900846
2010-11-242,4702,5872,4492,49512,800831.67
2010-11-222,3832,5482,3832,53014,600843.33
2010-11-192,3552,4252,3502,3748,300791.33
2010-11-182,3252,4252,3252,3506,700783.33
2010-11-172,3002,3602,2902,30012,900766.67
2010-11-162,3952,3952,3152,3406,300780
2010-11-152,3922,4292,3002,3255,800775
2010-11-122,3902,4302,3602,3856,900795
2010-11-112,5002,5102,4142,4409,100813.33
2010-11-102,2972,4702,2972,44527,000815
2010-11-092,3002,3052,2152,2507,800750
2010-11-082,2802,3002,2302,2817,400760.33
2010-11-052,1792,2402,1702,2206,700740
2010-11-042,1202,1802,1202,1425,600714
2010-11-022,2532,2632,1152,14018,900713.33
2010-11-012,2802,2802,1902,2039,700734.33
2010-10-292,2502,3002,2412,2708,000756.67
2010-10-282,3302,3502,2402,2408,600746.67
2010-10-272,2702,3552,2052,33013,500776.67
2010-10-262,4492,4592,2002,28024,200760
2010-10-252,4832,5352,4202,42031,500806.67
2010-10-222,3002,4502,2702,44929,300816.33
2010-10-212,3952,4152,2802,28154,200760.33
2010-10-202,2752,2952,2502,2608,600753.33
2010-10-192,3502,3752,2552,32514,100775
2010-10-182,1942,3952,1762,26512,700755
2010-10-152,4512,4552,2262,26050,000753.33
2010-10-142,5412,5702,4262,45033,100816.67
2010-10-132,4062,6792,3802,63033,500876.67
2010-10-122,6902,6902,4302,44127,500813.67
2010-10-082,7002,7452,6102,64017,500880
2010-10-072,8542,8542,6202,65031,800883.33
2010-10-062,9082,9702,7912,85033,900950
2010-10-052,8852,9702,8502,89652,800965.33
2010-10-042,6602,8452,6522,83538,200945
2010-10-012,8202,8782,6202,63271,600877.33
2010-09-302,4302,8792,4212,69197,900897
2010-09-292,3682,4502,3602,42825,100809.33
2010-09-282,3402,3682,2202,36823,800789.33
2010-09-272,4752,5352,3202,34033,600780
2010-09-242,3862,4752,3602,47551,200825
2010-09-222,3202,4002,2602,38648,600795.33
2010-09-212,0602,2802,0342,27350,300757.67
2010-09-171,9852,0601,9852,06014,100686.67
2010-09-162,0202,0401,9701,98110,200660.33
2010-09-151,9702,0451,9052,04015,500680
2010-09-142,0202,0201,9771,99017,800663.33
2010-09-132,1052,1052,0222,05013,200683.33
2010-09-102,1252,1252,0372,08517,300695
2010-09-092,0672,1412,0672,13219,500710.67
2010-09-082,1112,1392,0302,06335,100687.67
2010-09-072,0502,2202,0162,15073,100716.67
2010-09-062,0252,0551,9862,03529,000678.33
2010-09-031,9702,0391,9602,00033,800666.67
2010-09-021,9772,0751,8801,970113,100656.67
2010-09-011,7771,9491,7651,92573,200641.67
2010-08-311,7851,8791,7401,75038,600583.33
2010-08-301,8301,8351,7351,78031,600593.33
2010-08-271,6401,7881,6311,78054,000593.33
2010-08-261,6601,7231,6451,66318,600554.33
2010-08-251,6811,7161,6101,63558,100545
2010-08-241,8521,8991,7131,72192,400573.67
2010-08-231,8111,9011,7321,86661,700622
2010-08-201,7611,8641,7611,82726,400609
2010-08-191,7101,8501,6901,80049,800600
2010-08-181,7501,7501,6661,72037,200573.33
2010-08-171,8031,8101,6691,68388,000561
2010-08-161,8191,8651,7771,80368,600601
2010-08-132,1942,1941,9191,935128,300645
2010-08-122,4222,4502,3602,39420,900798
2010-08-112,6002,6502,4952,51017,800836.67
2010-08-102,6112,6292,5832,59012,800863.33
2010-08-092,4832,5802,4502,58010,300860
2010-08-062,4702,5152,4132,46614,800822
2010-08-052,5402,5502,5002,5206,000840
2010-08-042,5602,5702,4802,49013,700830
2010-08-032,7002,7302,5602,56022,900853.33
2010-08-022,6322,8832,6312,65053,400883.33
2010-07-302,6802,6802,6102,62110,600873.67
2010-07-292,6392,7652,6212,74547,400915
2010-07-282,4152,6302,3902,62134,500873.67
2010-07-272,4802,4802,4152,43011,900810
2010-07-262,5002,5472,4502,45118,600817
2010-07-232,4262,4902,3752,41521,100805
2010-07-222,4052,4792,3362,40028,100800
2010-07-212,5662,5972,3552,35537,100785
2010-07-202,7462,7502,5602,56027,700853.33
2010-07-162,6942,8862,6942,73632,900912
2010-07-152,6592,7292,6532,69023,100896.67
2010-07-142,6602,7402,6512,70928,900903
2010-07-132,5402,6802,5402,64626,700882
2010-07-122,7052,7052,5702,58034,200860
2010-07-092,7802,8472,7302,75531,200918.33
2010-07-082,9773,0152,7852,83037,100943.33
2010-07-072,8963,0652,8112,92772,700975.67
2010-07-062,8862,9492,7332,85674,600952
2010-07-053,0053,0852,9602,98654,900995.33
2010-07-023,1853,2403,0603,07548,9001,025
2010-07-013,3503,3703,1653,18560,5001,061.67
2010-06-303,1603,4253,1353,35097,3001,116.67
2010-06-293,1003,4453,1003,275111,8001,091.67
2010-06-283,3103,3403,0253,02591,8001,008.33
2010-06-253,2303,4303,1603,245186,6001,081.67
2010-06-243,4453,4503,2303,230121,5001,076.67
2010-06-233,8803,9403,3653,380424,5001,126.67
2010-06-223,4503,7553,3603,740311,0001,246.67
2010-06-213,3003,4453,1703,44588,1001,148.33
2010-06-183,4003,4753,2303,230102,4001,076.67
2010-06-173,3003,4053,1803,390167,5001,130
2010-06-163,1903,3252,9533,325296,4001,108.33
2010-06-153,5503,6203,1603,190341,2001,063.33
2010-06-143,5003,7603,2603,445912,2011,148.33
2010-06-113,5003,8503,1003,3101,506,5021,103.33

分割・併合履歴 : [2010-12-28]1株→3株