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
2010-12-30	1,120	1,128	1,055	1,118	62,600	1,118
2010-12-29	1,159	1,160	1,107	1,121	74,300	1,121
2010-12-28	1,100	1,210	1,100	1,147	246,900	1,147
2010-12-27	3,295	3,420	3,200	3,350	76,500	1,116.67
2010-12-24	3,135	3,275	3,135	3,210	30,400	1,070
2010-12-22	3,400	3,400	3,140	3,200	67,300	1,066.67
2010-12-21	3,455	3,460	3,335	3,395	35,700	1,131.67
2010-12-20	3,415	3,540	3,340	3,440	84,700	1,146.67
2010-12-17	3,205	3,600	3,165	3,400	236,100	1,133.33
2010-12-16	3,240	3,280	3,140	3,275	282,200	1,091.67
2010-12-15	2,819	2,820	2,710	2,780	35,800	926.67
2010-12-14	2,801	2,844	2,793	2,802	39,100	934
2010-12-13	2,750	2,888	2,663	2,822	99,900	940.67
2010-12-10	2,520	2,825	2,472	2,718	188,900	906
2010-12-09	2,420	2,420	2,362	2,380	13,000	793.33
2010-12-08	2,430	2,470	2,410	2,415	11,700	805
2010-12-07	2,430	2,435	2,380	2,425	11,000	808.33
2010-12-06	2,444	2,453	2,400	2,420	8,500	806.67
2010-12-03	2,435	2,435	2,365	2,429	9,800	809.67
2010-12-02	2,443	2,469	2,415	2,420	6,600	806.67
2010-12-01	2,415	2,480	2,365	2,400	7,500	800
2010-11-30	2,422	2,440	2,360	2,365	4,700	788.33
2010-11-29	2,412	2,495	2,412	2,422	10,000	807.33
2010-11-26	2,545	2,589	2,430	2,449	14,300	816.33
2010-11-25	2,590	2,600	2,475	2,538	26,900	846
2010-11-24	2,470	2,587	2,449	2,495	12,800	831.67
2010-11-22	2,383	2,548	2,383	2,530	14,600	843.33
2010-11-19	2,355	2,425	2,350	2,374	8,300	791.33
2010-11-18	2,325	2,425	2,325	2,350	6,700	783.33
2010-11-17	2,300	2,360	2,290	2,300	12,900	766.67
2010-11-16	2,395	2,395	2,315	2,340	6,300	780
2010-11-15	2,392	2,429	2,300	2,325	5,800	775
2010-11-12	2,390	2,430	2,360	2,385	6,900	795
2010-11-11	2,500	2,510	2,414	2,440	9,100	813.33
2010-11-10	2,297	2,470	2,297	2,445	27,000	815
2010-11-09	2,300	2,305	2,215	2,250	7,800	750
2010-11-08	2,280	2,300	2,230	2,281	7,400	760.33
2010-11-05	2,179	2,240	2,170	2,220	6,700	740
2010-11-04	2,120	2,180	2,120	2,142	5,600	714
2010-11-02	2,253	2,263	2,115	2,140	18,900	713.33
2010-11-01	2,280	2,280	2,190	2,203	9,700	734.33
2010-10-29	2,250	2,300	2,241	2,270	8,000	756.67
2010-10-28	2,330	2,350	2,240	2,240	8,600	746.67
2010-10-27	2,270	2,355	2,205	2,330	13,500	776.67
2010-10-26	2,449	2,459	2,200	2,280	24,200	760
2010-10-25	2,483	2,535	2,420	2,420	31,500	806.67
2010-10-22	2,300	2,450	2,270	2,449	29,300	816.33
2010-10-21	2,395	2,415	2,280	2,281	54,200	760.33
2010-10-20	2,275	2,295	2,250	2,260	8,600	753.33
2010-10-19	2,350	2,375	2,255	2,325	14,100	775
2010-10-18	2,194	2,395	2,176	2,265	12,700	755
2010-10-15	2,451	2,455	2,226	2,260	50,000	753.33
2010-10-14	2,541	2,570	2,426	2,450	33,100	816.67
2010-10-13	2,406	2,679	2,380	2,630	33,500	876.67
2010-10-12	2,690	2,690	2,430	2,441	27,500	813.67
2010-10-08	2,700	2,745	2,610	2,640	17,500	880
2010-10-07	2,854	2,854	2,620	2,650	31,800	883.33
2010-10-06	2,908	2,970	2,791	2,850	33,900	950
2010-10-05	2,885	2,970	2,850	2,896	52,800	965.33
2010-10-04	2,660	2,845	2,652	2,835	38,200	945
2010-10-01	2,820	2,878	2,620	2,632	71,600	877.33
2010-09-30	2,430	2,879	2,421	2,691	97,900	897
2010-09-29	2,368	2,450	2,360	2,428	25,100	809.33
2010-09-28	2,340	2,368	2,220	2,368	23,800	789.33
2010-09-27	2,475	2,535	2,320	2,340	33,600	780
2010-09-24	2,386	2,475	2,360	2,475	51,200	825
2010-09-22	2,320	2,400	2,260	2,386	48,600	795.33
2010-09-21	2,060	2,280	2,034	2,273	50,300	757.67
2010-09-17	1,985	2,060	1,985	2,060	14,100	686.67
2010-09-16	2,020	2,040	1,970	1,981	10,200	660.33
2010-09-15	1,970	2,045	1,905	2,040	15,500	680
2010-09-14	2,020	2,020	1,977	1,990	17,800	663.33
2010-09-13	2,105	2,105	2,022	2,050	13,200	683.33
2010-09-10	2,125	2,125	2,037	2,085	17,300	695
2010-09-09	2,067	2,141	2,067	2,132	19,500	710.67
2010-09-08	2,111	2,139	2,030	2,063	35,100	687.67
2010-09-07	2,050	2,220	2,016	2,150	73,100	716.67
2010-09-06	2,025	2,055	1,986	2,035	29,000	678.33
2010-09-03	1,970	2,039	1,960	2,000	33,800	666.67
2010-09-02	1,977	2,075	1,880	1,970	113,100	656.67
2010-09-01	1,777	1,949	1,765	1,925	73,200	641.67
2010-08-31	1,785	1,879	1,740	1,750	38,600	583.33
2010-08-30	1,830	1,835	1,735	1,780	31,600	593.33
2010-08-27	1,640	1,788	1,631	1,780	54,000	593.33
2010-08-26	1,660	1,723	1,645	1,663	18,600	554.33
2010-08-25	1,681	1,716	1,610	1,635	58,100	545
2010-08-24	1,852	1,899	1,713	1,721	92,400	573.67
2010-08-23	1,811	1,901	1,732	1,866	61,700	622
2010-08-20	1,761	1,864	1,761	1,827	26,400	609
2010-08-19	1,710	1,850	1,690	1,800	49,800	600
2010-08-18	1,750	1,750	1,666	1,720	37,200	573.33
2010-08-17	1,803	1,810	1,669	1,683	88,000	561
2010-08-16	1,819	1,865	1,777	1,803	68,600	601
2010-08-13	2,194	2,194	1,919	1,935	128,300	645
2010-08-12	2,422	2,450	2,360	2,394	20,900	798
2010-08-11	2,600	2,650	2,495	2,510	17,800	836.67
2010-08-10	2,611	2,629	2,583	2,590	12,800	863.33
2010-08-09	2,483	2,580	2,450	2,580	10,300	860
2010-08-06	2,470	2,515	2,413	2,466	14,800	822
2010-08-05	2,540	2,550	2,500	2,520	6,000	840
2010-08-04	2,560	2,570	2,480	2,490	13,700	830
2010-08-03	2,700	2,730	2,560	2,560	22,900	853.33
2010-08-02	2,632	2,883	2,631	2,650	53,400	883.33
2010-07-30	2,680	2,680	2,610	2,621	10,600	873.67
2010-07-29	2,639	2,765	2,621	2,745	47,400	915
2010-07-28	2,415	2,630	2,390	2,621	34,500	873.67
2010-07-27	2,480	2,480	2,415	2,430	11,900	810
2010-07-26	2,500	2,547	2,450	2,451	18,600	817
2010-07-23	2,426	2,490	2,375	2,415	21,100	805
2010-07-22	2,405	2,479	2,336	2,400	28,100	800
2010-07-21	2,566	2,597	2,355	2,355	37,100	785
2010-07-20	2,746	2,750	2,560	2,560	27,700	853.33
2010-07-16	2,694	2,886	2,694	2,736	32,900	912
2010-07-15	2,659	2,729	2,653	2,690	23,100	896.67
2010-07-14	2,660	2,740	2,651	2,709	28,900	903
2010-07-13	2,540	2,680	2,540	2,646	26,700	882
2010-07-12	2,705	2,705	2,570	2,580	34,200	860
2010-07-09	2,780	2,847	2,730	2,755	31,200	918.33
2010-07-08	2,977	3,015	2,785	2,830	37,100	943.33
2010-07-07	2,896	3,065	2,811	2,927	72,700	975.67
2010-07-06	2,886	2,949	2,733	2,856	74,600	952
2010-07-05	3,005	3,085	2,960	2,986	54,900	995.33
2010-07-02	3,185	3,240	3,060	3,075	48,900	1,025
2010-07-01	3,350	3,370	3,165	3,185	60,500	1,061.67
2010-06-30	3,160	3,425	3,135	3,350	97,300	1,116.67
2010-06-29	3,100	3,445	3,100	3,275	111,800	1,091.67
2010-06-28	3,310	3,340	3,025	3,025	91,800	1,008.33
2010-06-25	3,230	3,430	3,160	3,245	186,600	1,081.67
2010-06-24	3,445	3,450	3,230	3,230	121,500	1,076.67
2010-06-23	3,880	3,940	3,365	3,380	424,500	1,126.67
2010-06-22	3,450	3,755	3,360	3,740	311,000	1,246.67
2010-06-21	3,300	3,445	3,170	3,445	88,100	1,148.33
2010-06-18	3,400	3,475	3,230	3,230	102,400	1,076.67
2010-06-17	3,300	3,405	3,180	3,390	167,500	1,130
2010-06-16	3,190	3,325	2,953	3,325	296,400	1,108.33
2010-06-15	3,550	3,620	3,160	3,190	341,200	1,063.33
2010-06-14	3,500	3,760	3,260	3,445	912,201	1,148.33
2010-06-11	3,500	3,850	3,100	3,310	1,506,502	1,103.33

分割・併合履歴： [2010-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3639 (株)ボルテージ の時系列データ [2010年度]

3639 (株)ボルテージの時系列データ [2010年度]