3639 (株)ボルテージの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	961	973	958	964	11,200	964
2011-12-29	974	975	940	961	28,000	961
2011-12-28	974	982	955	967	24,300	967
2011-12-27	996	1,005	978	985	13,200	985
2011-12-26	1,040	1,040	981	996	30,100	996
2011-12-22	1,020	1,030	1,005	1,010	20,200	1,010
2011-12-21	1,007	1,049	987	1,030	33,000	1,030
2011-12-20	942	987	940	977	17,900	977
2011-12-19	1,015	1,016	921	948	49,700	948
2011-12-16	1,000	1,017	1,000	1,010	19,400	1,010
2011-12-15	1,020	1,029	991	991	36,300	991
2011-12-14	1,099	1,100	1,025	1,050	41,200	1,050
2011-12-13	1,041	1,095	1,021	1,069	41,300	1,069
2011-12-12	1,036	1,120	1,036	1,059	67,200	1,059
2011-12-09	1,012	1,032	991	1,011	37,000	1,011
2011-12-08	1,044	1,073	1,016	1,042	27,200	1,042
2011-12-07	1,040	1,081	1,012	1,063	44,100	1,063
2011-12-06	1,105	1,150	1,025	1,045	125,800	1,045
2011-12-05	951	1,086	950	1,086	127,600	1,086
2011-12-02	970	970	922	936	34,100	936
2011-12-01	970	971	953	964	24,500	964
2011-11-30	969	975	920	941	37,500	941
2011-11-29	937	982	930	969	40,700	969
2011-11-28	919	941	910	925	28,600	925
2011-11-25	876	923	863	906	43,200	906
2011-11-24	899	899	858	858	33,500	858
2011-11-22	885	916	865	910	62,200	910
2011-11-21	942	947	901	904	33,600	904
2011-11-18	950	975	946	951	20,400	951
2011-11-17	951	979	939	972	25,900	972
2011-11-16	1,015	1,015	966	966	31,900	966
2011-11-15	1,073	1,073	1,000	1,005	39,500	1,005
2011-11-14	1,000	1,049	1,000	1,046	30,700	1,046
2011-11-11	1,006	1,010	980	985	37,000	985
2011-11-10	1,000	1,030	998	1,003	41,400	1,003
2011-11-09	1,011	1,069	1,011	1,045	25,500	1,045
2011-11-08	1,056	1,068	1,021	1,023	53,900	1,023
2011-11-07	1,125	1,130	1,077	1,081	54,200	1,081
2011-11-04	1,150	1,150	1,123	1,140	23,100	1,140
2011-11-02	1,150	1,153	1,102	1,118	57,500	1,118
2011-11-01	1,200	1,229	1,169	1,177	62,800	1,177
2011-10-31	1,102	1,240	1,102	1,229	100,500	1,229
2011-10-28	1,250	1,250	1,192	1,218	75,300	1,218
2011-10-27	1,205	1,238	1,178	1,216	39,100	1,216
2011-10-26	1,206	1,240	1,193	1,205	32,400	1,205
2011-10-25	1,275	1,275	1,220	1,231	26,600	1,231
2011-10-24	1,210	1,270	1,195	1,254	40,700	1,254
2011-10-21	1,201	1,216	1,157	1,195	26,500	1,195
2011-10-20	1,197	1,215	1,193	1,207	27,000	1,207
2011-10-19	1,309	1,317	1,213	1,218	45,000	1,218
2011-10-18	1,300	1,312	1,270	1,290	41,900	1,290
2011-10-17	1,355	1,355	1,304	1,327	49,900	1,327
2011-10-14	1,345	1,365	1,304	1,306	30,700	1,306
2011-10-13	1,401	1,424	1,333	1,354	74,500	1,354
2011-10-12	1,270	1,404	1,254	1,380	97,900	1,380
2011-10-11	1,240	1,325	1,240	1,275	85,900	1,275
2011-10-07	1,194	1,213	1,177	1,204	33,000	1,204
2011-10-06	1,150	1,187	1,143	1,166	35,300	1,166
2011-10-05	1,185	1,192	1,127	1,136	57,600	1,136
2011-10-04	1,171	1,186	1,135	1,167	69,600	1,167
2011-10-03	1,189	1,212	1,160	1,188	42,000	1,188
2011-09-30	1,228	1,228	1,151	1,166	47,100	1,166
2011-09-29	1,108	1,222	1,082	1,198	112,600	1,198
2011-09-28	1,135	1,180	1,109	1,121	68,300	1,121
2011-09-27	1,200	1,220	1,101	1,120	85,500	1,120
2011-09-26	1,181	1,195	1,098	1,105	94,100	1,105
2011-09-22	1,301	1,305	1,206	1,230	78,000	1,230
2011-09-21	1,347	1,350	1,315	1,320	29,400	1,320
2011-09-20	1,358	1,376	1,320	1,354	29,200	1,354
2011-09-16	1,335	1,391	1,304	1,388	50,100	1,388
2011-09-15	1,332	1,370	1,300	1,305	34,400	1,305
2011-09-14	1,351	1,388	1,300	1,312	44,800	1,312
2011-09-13	1,380	1,381	1,346	1,354	32,900	1,354
2011-09-12	1,385	1,386	1,350	1,350	78,200	1,350
2011-09-09	1,530	1,535	1,430	1,441	92,400	1,441
2011-09-08	1,620	1,626	1,530	1,530	50,500	1,530
2011-09-07	1,517	1,583	1,517	1,571	38,000	1,571
2011-09-06	1,592	1,620	1,500	1,502	76,000	1,502
2011-09-05	1,565	1,648	1,565	1,614	83,600	1,614
2011-09-02	1,590	1,592	1,532	1,590	55,800	1,590
2011-09-01	1,560	1,593	1,538	1,550	62,500	1,550
2011-08-31	1,581	1,605	1,500	1,520	76,200	1,520
2011-08-30	1,645	1,669	1,594	1,598	73,300	1,598
2011-08-29	1,560	1,730	1,560	1,585	207,300	1,585
2011-08-26	1,261	1,549	1,261	1,538	228,000	1,538
2011-08-25	1,282	1,325	1,268	1,268	71,000	1,268
2011-08-24	1,385	1,400	1,261	1,280	79,300	1,280
2011-08-23	1,383	1,383	1,325	1,356	59,200	1,356
2011-08-22	1,446	1,470	1,290	1,293	114,300	1,293
2011-08-19	1,500	1,511	1,453	1,476	69,900	1,476
2011-08-18	1,523	1,628	1,523	1,547	84,500	1,547
2011-08-17	1,530	1,581	1,503	1,545	82,200	1,545
2011-08-16	1,649	1,673	1,535	1,543	161,100	1,543
2011-08-15	1,595	1,714	1,581	1,635	240,300	1,635
2011-08-12	1,804	1,824	1,753	1,790	107,700	1,790
2011-08-11	1,600	1,785	1,600	1,784	103,300	1,784
2011-08-10	1,681	1,737	1,620	1,705	116,800	1,705
2011-08-09	1,418	1,618	1,331	1,561	191,200	1,561
2011-08-08	1,615	1,654	1,452	1,509	126,500	1,509
2011-08-05	1,520	1,662	1,520	1,655	111,800	1,655
2011-08-04	1,760	1,783	1,681	1,689	88,500	1,689
2011-08-03	1,748	1,777	1,711	1,745	91,300	1,745
2011-08-02	1,851	1,878	1,791	1,796	73,100	1,796
2011-08-01	1,783	1,893	1,783	1,887	51,500	1,887
2011-07-29	1,870	1,896	1,785	1,790	168,300	1,790
2011-07-28	1,965	1,980	1,870	1,891	131,000	1,891
2011-07-27	2,005	2,016	1,960	1,987	66,400	1,987
2011-07-26	1,984	2,006	1,980	2,002	42,400	2,002
2011-07-25	1,975	1,985	1,962	1,983	46,700	1,983
2011-07-22	1,914	1,960	1,913	1,960	81,000	1,960
2011-07-21	1,935	1,943	1,874	1,890	130,100	1,890
2011-07-20	1,980	2,018	1,932	1,935	75,200	1,935
2011-07-19	2,020	2,027	1,965	1,970	81,700	1,970
2011-07-15	2,060	2,077	2,012	2,028	47,200	2,028
2011-07-14	2,100	2,100	2,065	2,066	37,000	2,066
2011-07-13	2,021	2,100	2,011	2,084	62,000	2,084
2011-07-12	2,100	2,100	2,022	2,049	71,700	2,049
2011-07-11	2,140	2,146	2,106	2,121	85,600	2,121
2011-07-08	2,050	2,123	2,050	2,118	112,000	2,118
2011-07-07	2,058	2,125	2,030	2,031	130,000	2,031
2011-07-06	2,050	2,065	2,015	2,055	54,700	2,055
2011-07-05	1,970	2,078	1,965	2,050	141,400	2,050
2011-07-04	1,950	1,990	1,928	1,961	68,100	1,961
2011-07-01	1,940	1,940	1,907	1,922	44,800	1,922
2011-06-30	1,928	1,949	1,903	1,906	52,500	1,906
2011-06-29	1,930	1,940	1,911	1,918	35,600	1,918
2011-06-28	1,936	1,941	1,913	1,913	36,500	1,913
2011-06-27	1,969	1,973	1,935	1,950	33,000	1,950
2011-06-24	1,945	1,969	1,930	1,960	35,300	1,960
2011-06-23	1,941	1,983	1,923	1,928	47,100	1,928
2011-06-22	1,935	1,950	1,913	1,942	38,200	1,942
2011-06-21	1,882	1,955	1,871	1,945	63,300	1,945
2011-06-20	1,965	1,965	1,900	1,902	42,400	1,902
2011-06-17	1,961	1,989	1,940	1,942	40,800	1,942
2011-06-16	1,954	2,006	1,950	1,950	78,000	1,950
2011-06-15	2,081	2,083	1,966	1,986	146,100	1,986
2011-06-14	2,027	2,076	2,027	2,066	52,700	2,066
2011-06-13	2,075	2,099	2,005	2,026	146,000	2,026
2011-06-10	2,150	2,175	2,105	2,113	101,700	2,113
2011-06-09	2,060	2,188	2,051	2,165	390,300	2,165
2011-06-08	2,279	2,279	2,204	2,216	65,700	2,216
2011-06-07	2,220	2,315	2,209	2,250	81,900	2,250
2011-06-06	2,330	2,346	2,250	2,265	66,000	2,265
2011-06-03	2,389	2,450	2,327	2,341	152,800	2,341
2011-06-02	2,173	2,389	2,130	2,359	213,300	2,359
2011-06-01	2,230	2,250	2,170	2,190	113,800	2,190
2011-05-31	2,125	2,250	2,125	2,198	267,500	2,198
2011-05-30	1,971	2,010	1,971	1,999	39,500	1,999
2011-05-27	1,965	1,973	1,945	1,969	36,500	1,969
2011-05-26	2,000	2,002	1,950	1,968	34,800	1,968
2011-05-25	2,030	2,030	1,990	2,002	38,100	2,002
2011-05-24	1,945	2,020	1,915	2,018	63,600	2,018
2011-05-23	1,947	2,040	1,947	1,952	138,000	1,952
2011-05-20	2,065	2,070	1,940	1,940	64,200	1,940
2011-05-19	2,045	2,149	2,010	2,025	57,700	2,025
2011-05-18	1,952	2,049	1,901	2,046	58,300	2,046
2011-05-17	1,885	1,978	1,859	1,912	47,800	1,912
2011-05-16	1,995	1,997	1,915	1,925	64,400	1,925
2011-05-13	2,154	2,154	1,986	2,030	111,300	2,030
2011-05-12	2,199	2,213	2,120	2,125	91,400	2,125
2011-05-11	2,301	2,310	2,224	2,256	46,800	2,256
2011-05-10	2,260	2,320	2,207	2,260	109,200	2,260
2011-05-09	2,160	2,202	2,115	2,198	56,700	2,198
2011-05-06	2,230	2,230	2,136	2,149	52,400	2,149
2011-05-02	2,300	2,350	2,201	2,224	102,800	2,224
2011-04-28	2,370	2,430	2,270	2,289	164,000	2,289
2011-04-27	2,368	2,368	2,251	2,347	89,100	2,347
2011-04-26	2,290	2,443	2,235	2,334	249,600	2,334
2011-04-25	2,112	2,299	2,100	2,299	169,000	2,299
2011-04-22	2,050	2,073	2,001	2,062	29,800	2,062
2011-04-21	2,105	2,111	2,030	2,031	37,600	2,031
2011-04-20	2,068	2,080	2,025	2,075	33,300	2,075
2011-04-19	2,050	2,085	2,028	2,029	24,900	2,029
2011-04-18	2,052	2,120	2,052	2,071	20,900	2,071
2011-04-15	2,062	2,097	2,045	2,061	20,100	2,061
2011-04-14	2,023	2,093	2,018	2,081	37,000	2,081
2011-04-13	2,061	2,148	2,061	2,073	31,600	2,073
2011-04-12	2,185	2,185	2,071	2,080	43,000	2,080
2011-04-11	2,080	2,190	2,080	2,140	42,700	2,140
2011-04-08	2,025	2,112	1,982	2,108	53,200	2,108
2011-04-07	2,060	2,123	2,050	2,060	35,400	2,060
2011-04-06	2,060	2,136	2,053	2,070	47,800	2,070
2011-04-05	2,186	2,198	2,105	2,110	53,300	2,110
2011-04-04	2,268	2,268	2,172	2,214	69,700	2,214
2011-04-01	2,200	2,266	2,175	2,250	65,400	2,250
2011-03-31	2,319	2,320	2,103	2,250	118,200	2,250
2011-03-30	2,150	2,270	2,127	2,220	171,200	2,220
2011-03-29	1,883	2,024	1,870	2,010	116,900	2,010
2011-03-28	2,031	2,039	1,952	1,963	86,200	1,963
2011-03-25	2,145	2,178	2,055	2,062	110,400	2,062
2011-03-24	2,141	2,185	2,045	2,095	129,200	2,095
2011-03-23	2,172	2,263	2,115	2,191	126,400	2,191
2011-03-22	2,320	2,350	2,215	2,222	208,400	2,222
2011-03-18	1,825	2,020	1,760	2,020	388,800	2,020
2011-03-17	1,490	1,780	1,451	1,665	265,500	1,665
2011-03-16	1,600	1,840	1,480	1,650	443,500	1,650
2011-03-15	1,550	1,550	1,550	1,550	16,700	1,550
2011-03-14	1,950	2,079	1,950	1,950	244,500	1,950
2011-03-11	2,415	2,610	2,322	2,450	321,600	2,450
2011-03-10	2,700	2,708	2,500	2,515	271,700	2,515
2011-03-09	2,760	2,800	2,655	2,749	289,200	2,749
2011-03-08	2,700	2,850	2,570	2,630	518,400	2,630
2011-03-07	2,400	2,819	2,380	2,670	721,900	2,670
2011-03-04	2,412	2,420	2,300	2,350	225,700	2,350
2011-03-03	2,330	2,436	2,160	2,212	380,400	2,212
2011-03-02	2,139	2,239	2,117	2,199	257,300	2,199
2011-03-01	2,100	2,237	2,096	2,189	413,600	2,189
2011-02-28	1,951	2,041	1,911	2,030	271,400	2,030
2011-02-25	1,860	1,900	1,770	1,871	164,500	1,871
2011-02-24	1,909	1,966	1,728	1,850	355,700	1,850
2011-02-23	1,919	2,055	1,850	1,885	430,100	1,885
2011-02-22	1,770	1,999	1,762	1,999	506,800	1,999
2011-02-21	1,641	1,880	1,599	1,808	561,500	1,808
2011-02-18	1,601	1,678	1,540	1,561	232,900	1,561
2011-02-17	1,481	1,600	1,450	1,582	287,800	1,582
2011-02-16	1,445	1,630	1,430	1,500	858,900	1,500
2011-02-15	1,180	1,420	1,162	1,420	764,900	1,420
2011-02-14	1,111	1,130	1,098	1,120	50,200	1,120
2011-02-10	1,083	1,114	1,075	1,101	38,600	1,101
2011-02-09	1,112	1,115	1,096	1,099	34,600	1,099
2011-02-08	1,100	1,120	1,100	1,120	33,500	1,120
2011-02-07	1,121	1,134	1,093	1,113	83,500	1,113
2011-02-04	1,141	1,147	1,111	1,126	71,300	1,126
2011-02-03	1,172	1,175	1,139	1,160	69,700	1,160
2011-02-02	1,180	1,185	1,161	1,170	94,400	1,170
2011-02-01	1,138	1,172	1,138	1,156	74,000	1,156
2011-01-31	1,127	1,152	1,086	1,138	61,900	1,138
2011-01-28	1,160	1,160	1,115	1,135	60,300	1,135
2011-01-27	1,125	1,145	1,100	1,124	88,200	1,124
2011-01-26	1,081	1,100	1,070	1,072	27,100	1,072
2011-01-25	1,078	1,093	1,061	1,075	37,800	1,075
2011-01-24	1,051	1,058	1,013	1,057	39,900	1,057
2011-01-21	1,105	1,105	1,035	1,042	101,300	1,042
2011-01-20	1,157	1,158	1,114	1,117	66,200	1,117
2011-01-19	1,190	1,209	1,140	1,148	284,200	1,148
2011-01-18	1,098	1,127	1,097	1,105	53,600	1,105
2011-01-17	1,132	1,170	1,117	1,117	66,100	1,117
2011-01-14	1,146	1,176	1,116	1,130	73,200	1,130
2011-01-13	1,128	1,159	1,091	1,140	94,600	1,140
2011-01-12	1,166	1,166	1,131	1,139	66,900	1,139
2011-01-11	1,150	1,185	1,145	1,153	73,500	1,153
2011-01-07	1,169	1,170	1,117	1,133	112,800	1,133
2011-01-06	1,225	1,249	1,162	1,180	170,600	1,180
2011-01-05	1,190	1,240	1,179	1,196	227,200	1,196
2011-01-04	1,160	1,180	1,120	1,146	139,200	1,146

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 [2011年度]

3639 (株)ボルテージの時系列データ [2011年度]