3639 (株)ボルテージの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	871	879	857	861	39,100	861
2012-12-27	862	883	861	866	31,400	866
2012-12-26	866	873	859	863	34,800	863
2012-12-25	875	877	860	871	49,200	871
2012-12-21	899	899	872	880	42,700	880
2012-12-20	863	889	857	884	46,900	884
2012-12-19	864	866	850	863	61,100	863
2012-12-18	876	876	863	866	52,900	866
2012-12-17	890	894	863	876	68,800	876
2012-12-14	898	905	890	890	47,600	890
2012-12-13	909	919	903	905	33,300	905
2012-12-12	922	926	901	902	53,200	902
2012-12-11	896	919	896	914	39,800	914
2012-12-10	907	908	891	894	24,600	894
2012-12-07	900	909	897	901	25,400	901
2012-12-06	910	910	891	899	34,900	899
2012-12-05	905	907	897	903	20,600	903
2012-12-04	910	912	900	901	37,100	901
2012-12-03	912	937	905	907	58,800	907
2012-11-30	908	914	893	894	30,000	894
2012-11-29	885	905	883	900	30,900	900
2012-11-28	895	905	885	885	35,600	885
2012-11-27	905	916	885	895	46,700	895
2012-11-26	944	951	905	905	63,700	905
2012-11-22	895	914	885	914	39,300	914
2012-11-21	903	904	877	880	51,900	880
2012-11-20	919	919	903	912	47,100	912
2012-11-19	887	912	879	901	63,100	901
2012-11-16	850	885	847	875	73,400	875
2012-11-15	842	852	835	852	46,400	852
2012-11-14	844	846	839	842	23,400	842
2012-11-13	850	852	836	844	71,000	844
2012-11-12	852	858	847	850	49,400	850
2012-11-09	851	860	841	845	70,000	845
2012-11-08	841	851	838	842	60,500	842
2012-11-07	833	850	828	848	83,000	848
2012-11-06	842	847	818	824	56,000	824
2012-11-05	844	844	830	839	28,000	839
2012-11-02	843	843	831	833	35,600	833
2012-11-01	837	845	830	834	42,000	834
2012-10-31	848	848	834	837	54,900	837
2012-10-30	842	852	833	833	116,900	833
2012-10-29	854	880	850	857	240,900	857
2012-10-26	989	995	958	969	78,700	969
2012-10-25	940	986	935	978	116,200	978
2012-10-24	935	940	929	929	67,900	929
2012-10-23	952	959	945	947	48,800	947
2012-10-22	944	952	940	949	82,400	949
2012-10-19	960	961	946	947	69,100	947
2012-10-18	996	996	970	976	45,100	976
2012-10-17	968	985	945	981	60,500	981
2012-10-16	970	999	955	966	104,700	966
2012-10-15	1,030	1,030	970	971	87,100	971
2012-10-12	1,077	1,077	1,032	1,040	46,100	1,040
2012-10-11	1,056	1,078	1,053	1,068	37,500	1,068
2012-10-10	1,080	1,082	1,060	1,071	29,900	1,071
2012-10-09	1,098	1,100	1,050	1,078	53,800	1,078
2012-10-05	1,074	1,093	1,059	1,087	62,700	1,087
2012-10-04	1,042	1,081	1,042	1,071	36,400	1,071
2012-10-03	1,046	1,081	1,035	1,041	65,600	1,041
2012-10-02	1,091	1,093	1,027	1,039	82,300	1,039
2012-10-01	1,100	1,110	1,076	1,085	40,300	1,085
2012-09-28	1,143	1,144	1,100	1,115	46,100	1,115
2012-09-27	1,120	1,163	1,089	1,128	158,300	1,128
2012-09-26	1,090	1,127	1,075	1,092	66,700	1,092
2012-09-25	1,119	1,127	1,090	1,098	75,400	1,098
2012-09-24	1,066	1,100	1,056	1,100	65,800	1,100
2012-09-21	1,036	1,062	1,023	1,034	43,600	1,034
2012-09-20	1,091	1,104	1,032	1,036	63,400	1,036
2012-09-19	1,092	1,093	1,065	1,091	51,200	1,091
2012-09-18	1,031	1,128	1,031	1,076	148,000	1,076
2012-09-14	1,033	1,040	1,006	1,013	55,400	1,013
2012-09-13	963	1,031	960	1,013	83,800	1,013
2012-09-12	954	970	954	964	38,200	964
2012-09-11	960	964	939	947	35,600	947
2012-09-10	914	961	906	955	53,000	955
2012-09-07	900	915	896	914	48,500	914
2012-09-06	880	900	871	900	14,200	900
2012-09-05	876	881	864	874	11,100	874
2012-09-04	884	899	864	883	17,600	883
2012-09-03	884	903	874	890	22,100	890
2012-08-31	884	889	876	883	20,600	883
2012-08-30	860	896	855	895	45,600	895
2012-08-29	831	845	831	845	11,500	845
2012-08-28	852	852	834	837	11,100	837
2012-08-27	855	860	842	844	17,700	844
2012-08-24	860	863	847	860	12,300	860
2012-08-23	877	877	862	865	11,100	865
2012-08-22	870	883	865	877	8,400	877
2012-08-21	885	897	870	870	16,100	870
2012-08-20	903	903	882	890	14,300	890
2012-08-17	889	903	884	893	27,000	893
2012-08-16	882	889	871	889	22,800	889
2012-08-15	911	914	872	889	87,100	889
2012-08-14	866	877	865	873	23,600	873
2012-08-13	836	890	836	877	45,400	877
2012-08-10	788	813	788	806	15,700	806
2012-08-09	776	792	776	788	6,900	788
2012-08-08	785	810	785	788	10,500	788
2012-08-07	770	785	770	784	8,000	784
2012-08-06	769	780	769	770	7,400	770
2012-08-03	775	782	765	768	12,700	768
2012-08-02	777	788	775	777	4,000	777
2012-08-01	770	780	770	777	9,700	777
2012-07-31	780	798	774	780	6,400	780
2012-07-30	777	786	773	786	8,500	786
2012-07-27	790	795	767	777	10,900	777
2012-07-26	760	790	760	790	9,600	790
2012-07-25	789	789	765	765	10,500	765
2012-07-24	764	792	764	777	8,700	777
2012-07-23	794	806	785	794	8,300	794
2012-07-20	832	834	815	815	8,600	815
2012-07-19	837	854	832	832	7,100	832
2012-07-18	854	869	852	852	6,600	852
2012-07-17	885	888	845	854	11,300	854
2012-07-13	855	889	822	870	14,800	870
2012-07-12	879	879	850	856	12,000	856
2012-07-11	874	877	867	867	2,900	867
2012-07-10	870	880	870	871	6,400	871
2012-07-09	874	880	871	880	5,000	880
2012-07-06	865	894	861	874	17,500	874
2012-07-05	886	890	875	876	13,200	876
2012-07-04	900	900	888	893	20,200	893
2012-07-03	895	912	895	902	10,900	902
2012-07-02	880	905	880	896	10,200	896
2012-06-29	867	887	866	880	15,200	880
2012-06-28	873	889	870	873	9,700	873
2012-06-27	888	890	869	872	24,100	872
2012-06-26	906	920	890	890	25,000	890
2012-06-25	920	945	920	921	44,200	921
2012-06-22	890	910	882	910	27,200	910
2012-06-21	889	900	882	893	18,700	893
2012-06-20	887	890	876	887	26,700	887
2012-06-19	893	893	872	872	29,800	872
2012-06-18	841	907	839	895	75,700	895
2012-06-15	830	842	814	826	38,500	826
2012-06-14	810	818	808	811	10,000	811
2012-06-13	812	826	810	810	16,000	810
2012-06-12	808	823	808	820	20,600	820
2012-06-11	827	835	814	829	23,700	829
2012-06-08	825	826	801	812	28,000	812
2012-06-07	807	823	805	817	28,000	817
2012-06-06	765	794	765	794	19,300	794
2012-06-05	754	771	747	771	36,700	771
2012-06-04	747	784	730	734	45,100	734
2012-06-01	803	803	771	771	24,000	771
2012-05-31	800	806	796	805	21,000	805
2012-05-30	827	827	811	820	17,700	820
2012-05-29	782	823	775	823	24,200	823
2012-05-28	819	820	765	783	38,300	783
2012-05-25	848	848	825	829	14,000	829
2012-05-24	825	846	825	845	11,000	845
2012-05-23	878	878	835	837	21,100	837
2012-05-22	874	891	865	875	20,700	875
2012-05-21	860	888	860	881	11,900	881
2012-05-18	885	892	864	871	47,700	871
2012-05-17	850	917	850	912	40,800	912
2012-05-16	853	870	836	856	40,200	856
2012-05-15	851	856	793	848	73,100	848
2012-05-14	883	911	870	874	58,700	874
2012-05-11	933	935	909	926	79,200	926
2012-05-10	902	970	900	967	155,000	967
2012-05-09	888	898	862	876	74,100	876
2012-05-08	892	929	877	888	178,600	888
2012-05-07	959	967	835	867	212,200	867
2012-05-02	999	1,020	999	1,011	31,000	1,011
2012-05-01	1,039	1,059	996	1,003	65,300	1,003
2012-04-27	1,055	1,089	1,046	1,069	76,800	1,069
2012-04-26	1,087	1,110	1,057	1,058	90,300	1,058
2012-04-25	1,132	1,148	1,056	1,096	215,200	1,096
2012-04-24	1,205	1,248	1,199	1,222	58,300	1,222
2012-04-23	1,223	1,230	1,208	1,220	27,000	1,220
2012-04-20	1,154	1,233	1,154	1,228	99,200	1,228
2012-04-19	1,176	1,176	1,161	1,165	14,600	1,165
2012-04-18	1,182	1,187	1,175	1,175	18,000	1,175
2012-04-17	1,159	1,180	1,153	1,172	17,500	1,172
2012-04-16	1,161	1,162	1,150	1,159	17,400	1,159
2012-04-13	1,170	1,189	1,150	1,154	41,600	1,154
2012-04-12	1,126	1,165	1,110	1,164	44,600	1,164
2012-04-11	1,102	1,110	1,086	1,096	29,500	1,096
2012-04-10	1,145	1,150	1,112	1,123	27,500	1,123
2012-04-09	1,133	1,152	1,130	1,147	23,300	1,147
2012-04-06	1,135	1,143	1,122	1,127	28,400	1,127
2012-04-05	1,130	1,150	1,128	1,142	23,300	1,142
2012-04-04	1,180	1,185	1,146	1,155	36,200	1,155
2012-04-03	1,205	1,205	1,185	1,186	30,500	1,186
2012-04-02	1,205	1,217	1,201	1,205	32,100	1,205
2012-03-30	1,190	1,205	1,177	1,205	29,900	1,205
2012-03-29	1,178	1,200	1,175	1,183	28,500	1,183
2012-03-28	1,149	1,176	1,130	1,175	25,200	1,175
2012-03-27	1,142	1,160	1,140	1,152	18,000	1,152
2012-03-26	1,197	1,197	1,128	1,128	49,000	1,128
2012-03-23	1,176	1,207	1,165	1,184	46,100	1,184
2012-03-22	1,149	1,189	1,145	1,176	42,200	1,176
2012-03-21	1,149	1,153	1,134	1,139	50,400	1,139
2012-03-19	1,192	1,201	1,160	1,163	43,100	1,163
2012-03-16	1,185	1,197	1,175	1,182	40,700	1,182
2012-03-15	1,231	1,231	1,166	1,175	93,900	1,175
2012-03-14	1,342	1,342	1,219	1,221	167,800	1,221
2012-03-13	1,204	1,322	1,204	1,288	215,300	1,288
2012-03-12	1,209	1,226	1,188	1,202	64,200	1,202
2012-03-09	1,184	1,219	1,180	1,213	120,300	1,213
2012-03-08	1,138	1,188	1,124	1,180	94,900	1,180
2012-03-07	1,125	1,127	1,107	1,112	44,900	1,112
2012-03-06	1,144	1,146	1,124	1,142	24,100	1,142
2012-03-05	1,133	1,140	1,122	1,125	20,500	1,125
2012-03-02	1,112	1,135	1,110	1,126	26,000	1,126
2012-03-01	1,142	1,154	1,102	1,108	45,500	1,108
2012-02-29	1,176	1,185	1,133	1,142	41,800	1,142
2012-02-28	1,155	1,184	1,138	1,181	63,700	1,181
2012-02-27	1,225	1,226	1,178	1,184	65,600	1,184
2012-02-24	1,185	1,227	1,175	1,213	94,200	1,213
2012-02-23	1,174	1,178	1,156	1,172	37,800	1,172
2012-02-22	1,190	1,196	1,150	1,167	69,100	1,167
2012-02-21	1,109	1,170	1,109	1,169	108,700	1,169
2012-02-20	1,112	1,155	1,090	1,092	93,200	1,092
2012-02-17	1,111	1,131	1,085	1,096	71,200	1,096
2012-02-16	1,122	1,134	1,078	1,096	83,300	1,096
2012-02-15	1,141	1,145	1,120	1,138	36,000	1,138
2012-02-14	1,119	1,165	1,116	1,136	68,100	1,136
2012-02-13	1,136	1,143	1,103	1,116	63,200	1,116
2012-02-10	1,170	1,186	1,150	1,152	43,800	1,152
2012-02-09	1,158	1,207	1,155	1,161	66,300	1,161
2012-02-08	1,221	1,245	1,165	1,171	82,100	1,171
2012-02-07	1,280	1,280	1,173	1,200	195,300	1,200
2012-02-06	1,060	1,320	1,060	1,220	523,900	1,220
2012-02-03	1,026	1,058	1,010	1,032	81,400	1,032
2012-02-02	1,016	1,033	1,002	1,002	29,200	1,002
2012-02-01	994	1,032	990	1,030	80,600	1,030
2012-01-31	950	1,000	937	990	74,300	990
2012-01-30	983	990	950	950	49,300	950
2012-01-27	997	997	967	970	48,400	970
2012-01-26	1,028	1,039	988	1,011	47,400	1,011
2012-01-25	1,050	1,055	987	1,017	121,800	1,017
2012-01-24	936	949	917	928	18,200	928
2012-01-23	930	950	910	949	28,200	949
2012-01-20	920	925	901	907	26,800	907
2012-01-19	907	945	906	919	42,800	919
2012-01-18	908	919	895	906	29,800	906
2012-01-17	944	952	893	895	52,300	895
2012-01-16	964	965	932	951	28,900	951
2012-01-13	966	970	955	964	18,400	964
2012-01-12	972	978	960	972	23,400	972
2012-01-11	992	1,018	974	983	20,800	983
2012-01-10	1,018	1,048	991	992	27,800	992
2012-01-06	1,017	1,035	1,002	1,026	21,600	1,026
2012-01-05	1,051	1,055	1,011	1,016	33,200	1,016
2012-01-04	979	1,038	977	1,038	70,200	1,038

分割・併合履歴： [2010-12-28]1株→3株

3639 (株)ボルテージ の時系列データ [2012年度]

3639 (株)ボルテージの時系列データ [2012年度]