3639 (株)ボルテージ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2501,2901,2311,257175,2001,257
2013-12-271,2421,2491,2101,24391,1001,243
2013-12-261,2151,2581,2131,241123,8001,241
2013-12-251,1881,2221,1831,209181,7001,209
2013-12-241,1601,2151,1601,188141,0001,188
2013-12-201,1991,2011,1581,177172,1001,177
2013-12-191,2601,2761,1901,209173,3001,209
2013-12-181,2001,2391,2001,212142,4001,212
2013-12-171,2191,2531,1961,202107,8001,202
2013-12-161,2941,2941,1951,206201,4001,206
2013-12-131,2701,3341,2681,284206,3001,284
2013-12-121,3101,3591,2851,287217,2001,287
2013-12-111,3911,4141,3211,335379,7001,335
2013-12-101,3351,4501,2941,416701,2001,416
2013-12-091,3301,3581,2801,327401,9001,327
2013-12-061,3321,4051,3151,349530,5001,349
2013-12-051,2691,3681,2261,332872,9001,332
2013-12-041,1651,2651,1651,250359,2001,250
2013-12-031,2351,2351,1811,182198,3001,182
2013-12-021,2131,2401,1901,235118,4001,235
2013-11-291,1941,2251,1841,213120,4001,213
2013-11-281,1651,2101,1621,194101,4001,194
2013-11-271,1301,2451,1261,152190,7001,152
2013-11-261,1271,1681,1151,149136,1001,149
2013-11-251,1551,1771,1031,135202,4001,135
2013-11-221,2361,2561,1701,192302,6001,192
2013-11-211,2581,2801,2211,236281,1001,236
2013-11-201,2111,2751,2111,275514,3001,275
2013-11-191,1571,2201,1571,209258,0001,209
2013-11-181,0851,1781,0811,165353,2001,165
2013-11-151,0391,0971,0391,069193,5001,069
2013-11-141,0121,0421,0051,025100,6001,025
2013-11-139821,0169821,01184,0001,011
2013-11-129651,015965996106,100996
2013-11-119951,013959974114,300974
2013-11-081,0261,0479881,011198,3001,011
2013-11-071,0401,0801,0331,040161,0001,040
2013-11-061,0601,0741,0251,051183,9001,051
2013-11-051,0801,1271,0351,062458,2001,062
2013-11-011,0901,1901,0711,187222,3001,187
2013-10-311,1101,1471,0851,103199,9001,103
2013-10-301,1471,1661,0881,100357,4001,100
2013-10-291,2181,2301,1561,173205,1001,173
2013-10-281,2581,2651,2121,222197,0001,222
2013-10-251,2481,2851,1951,236482,8001,236
2013-10-241,1611,2471,1531,236374,2001,236
2013-10-231,1971,2501,1381,172534,4001,172
2013-10-221,2011,3131,1851,2181,065,4001,218
2013-10-211,1901,2231,1531,185475,9001,185
2013-10-181,1101,2241,1011,2111,005,9001,211
2013-10-171,1191,1401,0701,091451,3001,091
2013-10-161,0911,1881,0601,089825,2001,089
2013-10-151,0321,0929951,080587,2001,080
2013-10-111,0651,0701,0041,041360,7001,041
2013-10-101,0551,0751,0131,037637,2001,037
2013-10-091,0001,1219911,0572,137,6001,057
2013-10-08979990940971595,000971
2013-10-079551,0769329902,446,700990
2013-10-049519818859811,417,800981
2013-10-03823850810831137,900831
2013-10-02853862823833110,200833
2013-10-01875891852853130,100853
2013-09-30866894858887100,100887
2013-09-27876906868877111,500877
2013-09-2685389685389097,800890
2013-09-25943950872883202,300883
2013-09-24923973910956237,300956
2013-09-20938948900923203,800923
2013-09-19967975902940353,100940
2013-09-181,0311,140920972876,200972
2013-09-171,0601,1581,0081,0401,524,4001,040
2013-09-131,0901,0901,0901,090494,1001,090
2013-09-1294094094094089,800940
2013-09-1174181573579063,400790
2013-09-1075275373874121,000741
2013-09-0976676673575230,600752
2013-09-0677477475075923,700759
2013-09-0577277576477416,100774
2013-09-0475777575777128,600771
2013-09-0373875873775325,400753
2013-09-027397467367389,300738
2013-08-3074074873774614,700746
2013-08-2974875374074026,300740
2013-08-2875377774875335,300753
2013-08-2777878075976058,100760
2013-08-2679279677878218,100782
2013-08-2378080877378452,500784
2013-08-2279179576376569,000765
2013-08-2179580479179524,300795
2013-08-2081682079379960,400799
2013-08-1984184180981651,600816
2013-08-1683086282583659,500836
2013-08-1587087283584170,000841
2013-08-14820884820869142,100869
2013-08-1379581979281931,900819
2013-08-1281581577978348,500783
2013-08-0981982481081525,200815
2013-08-0881583480681033,300810
2013-08-0784586281782046,300820
2013-08-0685085283984222,900842
2013-08-0585086784185230,500852
2013-08-0284085483284633,000846
2013-08-0183584679684247,100842
2013-07-3187487983584345,900843
2013-07-3085188684188340,000883
2013-07-2989090584684868,100848
2013-07-2686988486587726,300877
2013-07-2589793086488586,600885
2013-07-2486389785889770,200897
2013-07-2387087286086224,400862
2013-07-2288089486887619,800876
2013-07-1990791183887478,500874
2013-07-1887292087291985,100919
2013-07-1789789784987330,400873
2013-07-1688490588088751,800887
2013-07-1294894888489492,700894
2013-07-1193995089993376,200933
2013-07-10920986905951284,700951
2013-07-09887931880910243,100910
2013-07-08896920839857156,200857
2013-07-05808874803866119,700866
2013-07-0480280879480431,100804
2013-07-0381081878779739,500797
2013-07-0282182378380362,700803
2013-07-0178882778882342,300823
2013-06-2878079477678831,300788
2013-06-2776379375678323,300783
2013-06-2682683077377347,700773
2013-06-2587487482883589,300835
2013-06-2487988085785918,100859
2013-06-2187187184585634,800856
2013-06-2087090286888034,400880
2013-06-1989990185686551,900865
2013-06-1883089282488456,400884
2013-06-1779082879082432,400824
2013-06-1480581978879732,500797
2013-06-1379179978079528,000795
2013-06-1278981877080640,900806
2013-06-1181081078180454,200804
2013-06-1075980075980067,500800
2013-06-07765777732745110,100745
2013-06-0684084580280593,500805
2013-06-0585188484084565,800845
2013-06-0484185082784948,400849
2013-06-0386286284184861,200848
2013-05-3186687785886030,400860
2013-05-30888890841862102,200862
2013-05-2992392388089260,000892
2013-05-2885792485591077,700910
2013-05-2789289285086581,200865
2013-05-24910943855877157,500877
2013-05-23966976900901140,900901
2013-05-2298599696596973,300969
2013-05-211,0031,01297198066,700980
2013-05-201,0011,0309981,01169,0001,011
2013-05-179701,03395799870,000998
2013-05-161,0111,035931974131,500974
2013-05-151,0911,0959901,041206,2001,041
2013-05-141,0411,0801,0401,071100,2001,071
2013-05-131,1001,1021,0371,049110,0001,049
2013-05-101,0951,1101,0571,078105,6001,078
2013-05-091,0961,1131,0621,06684,6001,066
2013-05-081,1001,1211,0581,082152,7001,082
2013-05-071,0101,1109931,101359,2001,101
2013-05-029721,003970995119,700995
2013-05-011,0001,004971987161,800987
2013-04-309151,014912999487,000999
2013-04-261,1151,1151,0791,08984,4001,089
2013-04-251,1701,1701,1001,117164,8001,117
2013-04-241,1551,1721,1361,152133,7001,152
2013-04-231,1361,1901,1251,13184,1001,131
2013-04-221,1201,1401,1001,13874,1001,138
2013-04-191,1201,1441,0551,111156,7001,111
2013-04-181,0521,2831,0401,117586,9001,117
2013-04-171,0301,0801,0081,054111,6001,054
2013-04-169851,0449851,02076,5001,020
2013-04-159761,0149751,00954,5001,009
2013-04-129921,00498599042,700990
2013-04-119901,00799099439,500994
2013-04-109761,00097599083,600990
2013-04-091,0251,029960965192,400965
2013-04-081,0611,0611,0181,03058,7001,030
2013-04-051,0031,0539891,038130,0001,038
2013-04-0497899596598643,100986
2013-04-039821,00495197241,800972
2013-04-029441,01090197995,900979
2013-04-011,0501,051962968146,100968
2013-03-291,0791,0841,0151,061166,5001,061
2013-03-281,0471,2081,0401,101411,8001,101
2013-03-271,0541,0609941,033101,4001,033
2013-03-269821,0369791,036134,5001,036
2013-03-2598099896997797,700977
2013-03-22944980942960106,900960
2013-03-2194494593294443,800944
2013-03-1993093992893634,400936
2013-03-1892094291993446,300934
2013-03-1591892691792232,800922
2013-03-1492092491691628,600916
2013-03-1391992191692118,000921
2013-03-1293093291992235,000922
2013-03-1192593392293340,400933
2013-03-0894295092792852,700928
2013-03-0794594693794316,300943
2013-03-0693494293294221,400942
2013-03-0592795492793469,900934
2013-03-0492192992192824,000928
2013-03-0191092590992025,700920
2013-02-2890791189590622,600906
2013-02-2790190488889933,000899
2013-02-2691091389990330,000903
2013-02-2593093091391432,900914
2013-02-2292192390591343,200913
2013-02-2190493890092166,200921
2013-02-2089790489489723,600897
2013-02-1990191589189538,800895
2013-02-1890490588490029,200900
2013-02-1590291085888175,900881
2013-02-1490690890090125,300901
2013-02-1393893889590883,100908
2013-02-1297097092694187,100941
2013-02-0891996090095699,400956
2013-02-0791092490591939,100919
2013-02-0693093790891676,300916
2013-02-05926929896929107,700929
2013-02-0496096092592974,200929
2013-02-01981983920962119,300962
2013-01-3196899095798873,700988
2013-01-3097897996496634,700966
2013-01-2998999296097164,100971
2013-01-28941989941981140,200981
2013-01-2594895094294571,100945
2013-01-2493594792694676,200946
2013-01-2391893991692237,700922
2013-01-2293893991593149,800931
2013-01-2191993290693278,900932
2013-01-1888590888590835,600908
2013-01-1791991987288449,700884
2013-01-1692692690090728,300907
2013-01-1593294391892163,000921
2013-01-1191292690592072,300920
2013-01-1088191087891051,400910
2013-01-0987388486887826,600878
2013-01-0888789686587140,400871
2013-01-0786390085888071,700880
2013-01-0486386785786344,600863

分割・併合履歴 : [2010-12-28]1株→3株