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
2013-12-30	1,250	1,290	1,231	1,257	175,200	1,257
2013-12-27	1,242	1,249	1,210	1,243	91,100	1,243
2013-12-26	1,215	1,258	1,213	1,241	123,800	1,241
2013-12-25	1,188	1,222	1,183	1,209	181,700	1,209
2013-12-24	1,160	1,215	1,160	1,188	141,000	1,188
2013-12-20	1,199	1,201	1,158	1,177	172,100	1,177
2013-12-19	1,260	1,276	1,190	1,209	173,300	1,209
2013-12-18	1,200	1,239	1,200	1,212	142,400	1,212
2013-12-17	1,219	1,253	1,196	1,202	107,800	1,202
2013-12-16	1,294	1,294	1,195	1,206	201,400	1,206
2013-12-13	1,270	1,334	1,268	1,284	206,300	1,284
2013-12-12	1,310	1,359	1,285	1,287	217,200	1,287
2013-12-11	1,391	1,414	1,321	1,335	379,700	1,335
2013-12-10	1,335	1,450	1,294	1,416	701,200	1,416
2013-12-09	1,330	1,358	1,280	1,327	401,900	1,327
2013-12-06	1,332	1,405	1,315	1,349	530,500	1,349
2013-12-05	1,269	1,368	1,226	1,332	872,900	1,332
2013-12-04	1,165	1,265	1,165	1,250	359,200	1,250
2013-12-03	1,235	1,235	1,181	1,182	198,300	1,182
2013-12-02	1,213	1,240	1,190	1,235	118,400	1,235
2013-11-29	1,194	1,225	1,184	1,213	120,400	1,213
2013-11-28	1,165	1,210	1,162	1,194	101,400	1,194
2013-11-27	1,130	1,245	1,126	1,152	190,700	1,152
2013-11-26	1,127	1,168	1,115	1,149	136,100	1,149
2013-11-25	1,155	1,177	1,103	1,135	202,400	1,135
2013-11-22	1,236	1,256	1,170	1,192	302,600	1,192
2013-11-21	1,258	1,280	1,221	1,236	281,100	1,236
2013-11-20	1,211	1,275	1,211	1,275	514,300	1,275
2013-11-19	1,157	1,220	1,157	1,209	258,000	1,209
2013-11-18	1,085	1,178	1,081	1,165	353,200	1,165
2013-11-15	1,039	1,097	1,039	1,069	193,500	1,069
2013-11-14	1,012	1,042	1,005	1,025	100,600	1,025
2013-11-13	982	1,016	982	1,011	84,000	1,011
2013-11-12	965	1,015	965	996	106,100	996
2013-11-11	995	1,013	959	974	114,300	974
2013-11-08	1,026	1,047	988	1,011	198,300	1,011
2013-11-07	1,040	1,080	1,033	1,040	161,000	1,040
2013-11-06	1,060	1,074	1,025	1,051	183,900	1,051
2013-11-05	1,080	1,127	1,035	1,062	458,200	1,062
2013-11-01	1,090	1,190	1,071	1,187	222,300	1,187
2013-10-31	1,110	1,147	1,085	1,103	199,900	1,103
2013-10-30	1,147	1,166	1,088	1,100	357,400	1,100
2013-10-29	1,218	1,230	1,156	1,173	205,100	1,173
2013-10-28	1,258	1,265	1,212	1,222	197,000	1,222
2013-10-25	1,248	1,285	1,195	1,236	482,800	1,236
2013-10-24	1,161	1,247	1,153	1,236	374,200	1,236
2013-10-23	1,197	1,250	1,138	1,172	534,400	1,172
2013-10-22	1,201	1,313	1,185	1,218	1,065,400	1,218
2013-10-21	1,190	1,223	1,153	1,185	475,900	1,185
2013-10-18	1,110	1,224	1,101	1,211	1,005,900	1,211
2013-10-17	1,119	1,140	1,070	1,091	451,300	1,091
2013-10-16	1,091	1,188	1,060	1,089	825,200	1,089
2013-10-15	1,032	1,092	995	1,080	587,200	1,080
2013-10-11	1,065	1,070	1,004	1,041	360,700	1,041
2013-10-10	1,055	1,075	1,013	1,037	637,200	1,037
2013-10-09	1,000	1,121	991	1,057	2,137,600	1,057
2013-10-08	979	990	940	971	595,000	971
2013-10-07	955	1,076	932	990	2,446,700	990
2013-10-04	951	981	885	981	1,417,800	981
2013-10-03	823	850	810	831	137,900	831
2013-10-02	853	862	823	833	110,200	833
2013-10-01	875	891	852	853	130,100	853
2013-09-30	866	894	858	887	100,100	887
2013-09-27	876	906	868	877	111,500	877
2013-09-26	853	896	853	890	97,800	890
2013-09-25	943	950	872	883	202,300	883
2013-09-24	923	973	910	956	237,300	956
2013-09-20	938	948	900	923	203,800	923
2013-09-19	967	975	902	940	353,100	940
2013-09-18	1,031	1,140	920	972	876,200	972
2013-09-17	1,060	1,158	1,008	1,040	1,524,400	1,040
2013-09-13	1,090	1,090	1,090	1,090	494,100	1,090
2013-09-12	940	940	940	940	89,800	940
2013-09-11	741	815	735	790	63,400	790
2013-09-10	752	753	738	741	21,000	741
2013-09-09	766	766	735	752	30,600	752
2013-09-06	774	774	750	759	23,700	759
2013-09-05	772	775	764	774	16,100	774
2013-09-04	757	775	757	771	28,600	771
2013-09-03	738	758	737	753	25,400	753
2013-09-02	739	746	736	738	9,300	738
2013-08-30	740	748	737	746	14,700	746
2013-08-29	748	753	740	740	26,300	740
2013-08-28	753	777	748	753	35,300	753
2013-08-27	778	780	759	760	58,100	760
2013-08-26	792	796	778	782	18,100	782
2013-08-23	780	808	773	784	52,500	784
2013-08-22	791	795	763	765	69,000	765
2013-08-21	795	804	791	795	24,300	795
2013-08-20	816	820	793	799	60,400	799
2013-08-19	841	841	809	816	51,600	816
2013-08-16	830	862	825	836	59,500	836
2013-08-15	870	872	835	841	70,000	841
2013-08-14	820	884	820	869	142,100	869
2013-08-13	795	819	792	819	31,900	819
2013-08-12	815	815	779	783	48,500	783
2013-08-09	819	824	810	815	25,200	815
2013-08-08	815	834	806	810	33,300	810
2013-08-07	845	862	817	820	46,300	820
2013-08-06	850	852	839	842	22,900	842
2013-08-05	850	867	841	852	30,500	852
2013-08-02	840	854	832	846	33,000	846
2013-08-01	835	846	796	842	47,100	842
2013-07-31	874	879	835	843	45,900	843
2013-07-30	851	886	841	883	40,000	883
2013-07-29	890	905	846	848	68,100	848
2013-07-26	869	884	865	877	26,300	877
2013-07-25	897	930	864	885	86,600	885
2013-07-24	863	897	858	897	70,200	897
2013-07-23	870	872	860	862	24,400	862
2013-07-22	880	894	868	876	19,800	876
2013-07-19	907	911	838	874	78,500	874
2013-07-18	872	920	872	919	85,100	919
2013-07-17	897	897	849	873	30,400	873
2013-07-16	884	905	880	887	51,800	887
2013-07-12	948	948	884	894	92,700	894
2013-07-11	939	950	899	933	76,200	933
2013-07-10	920	986	905	951	284,700	951
2013-07-09	887	931	880	910	243,100	910
2013-07-08	896	920	839	857	156,200	857
2013-07-05	808	874	803	866	119,700	866
2013-07-04	802	808	794	804	31,100	804
2013-07-03	810	818	787	797	39,500	797
2013-07-02	821	823	783	803	62,700	803
2013-07-01	788	827	788	823	42,300	823
2013-06-28	780	794	776	788	31,300	788
2013-06-27	763	793	756	783	23,300	783
2013-06-26	826	830	773	773	47,700	773
2013-06-25	874	874	828	835	89,300	835
2013-06-24	879	880	857	859	18,100	859
2013-06-21	871	871	845	856	34,800	856
2013-06-20	870	902	868	880	34,400	880
2013-06-19	899	901	856	865	51,900	865
2013-06-18	830	892	824	884	56,400	884
2013-06-17	790	828	790	824	32,400	824
2013-06-14	805	819	788	797	32,500	797
2013-06-13	791	799	780	795	28,000	795
2013-06-12	789	818	770	806	40,900	806
2013-06-11	810	810	781	804	54,200	804
2013-06-10	759	800	759	800	67,500	800
2013-06-07	765	777	732	745	110,100	745
2013-06-06	840	845	802	805	93,500	805
2013-06-05	851	884	840	845	65,800	845
2013-06-04	841	850	827	849	48,400	849
2013-06-03	862	862	841	848	61,200	848
2013-05-31	866	877	858	860	30,400	860
2013-05-30	888	890	841	862	102,200	862
2013-05-29	923	923	880	892	60,000	892
2013-05-28	857	924	855	910	77,700	910
2013-05-27	892	892	850	865	81,200	865
2013-05-24	910	943	855	877	157,500	877
2013-05-23	966	976	900	901	140,900	901
2013-05-22	985	996	965	969	73,300	969
2013-05-21	1,003	1,012	971	980	66,700	980
2013-05-20	1,001	1,030	998	1,011	69,000	1,011
2013-05-17	970	1,033	957	998	70,000	998
2013-05-16	1,011	1,035	931	974	131,500	974
2013-05-15	1,091	1,095	990	1,041	206,200	1,041
2013-05-14	1,041	1,080	1,040	1,071	100,200	1,071
2013-05-13	1,100	1,102	1,037	1,049	110,000	1,049
2013-05-10	1,095	1,110	1,057	1,078	105,600	1,078
2013-05-09	1,096	1,113	1,062	1,066	84,600	1,066
2013-05-08	1,100	1,121	1,058	1,082	152,700	1,082
2013-05-07	1,010	1,110	993	1,101	359,200	1,101
2013-05-02	972	1,003	970	995	119,700	995
2013-05-01	1,000	1,004	971	987	161,800	987
2013-04-30	915	1,014	912	999	487,000	999
2013-04-26	1,115	1,115	1,079	1,089	84,400	1,089
2013-04-25	1,170	1,170	1,100	1,117	164,800	1,117
2013-04-24	1,155	1,172	1,136	1,152	133,700	1,152
2013-04-23	1,136	1,190	1,125	1,131	84,100	1,131
2013-04-22	1,120	1,140	1,100	1,138	74,100	1,138
2013-04-19	1,120	1,144	1,055	1,111	156,700	1,111
2013-04-18	1,052	1,283	1,040	1,117	586,900	1,117
2013-04-17	1,030	1,080	1,008	1,054	111,600	1,054
2013-04-16	985	1,044	985	1,020	76,500	1,020
2013-04-15	976	1,014	975	1,009	54,500	1,009
2013-04-12	992	1,004	985	990	42,700	990
2013-04-11	990	1,007	990	994	39,500	994
2013-04-10	976	1,000	975	990	83,600	990
2013-04-09	1,025	1,029	960	965	192,400	965
2013-04-08	1,061	1,061	1,018	1,030	58,700	1,030
2013-04-05	1,003	1,053	989	1,038	130,000	1,038
2013-04-04	978	995	965	986	43,100	986
2013-04-03	982	1,004	951	972	41,800	972
2013-04-02	944	1,010	901	979	95,900	979
2013-04-01	1,050	1,051	962	968	146,100	968
2013-03-29	1,079	1,084	1,015	1,061	166,500	1,061
2013-03-28	1,047	1,208	1,040	1,101	411,800	1,101
2013-03-27	1,054	1,060	994	1,033	101,400	1,033
2013-03-26	982	1,036	979	1,036	134,500	1,036
2013-03-25	980	998	969	977	97,700	977
2013-03-22	944	980	942	960	106,900	960
2013-03-21	944	945	932	944	43,800	944
2013-03-19	930	939	928	936	34,400	936
2013-03-18	920	942	919	934	46,300	934
2013-03-15	918	926	917	922	32,800	922
2013-03-14	920	924	916	916	28,600	916
2013-03-13	919	921	916	921	18,000	921
2013-03-12	930	932	919	922	35,000	922
2013-03-11	925	933	922	933	40,400	933
2013-03-08	942	950	927	928	52,700	928
2013-03-07	945	946	937	943	16,300	943
2013-03-06	934	942	932	942	21,400	942
2013-03-05	927	954	927	934	69,900	934
2013-03-04	921	929	921	928	24,000	928
2013-03-01	910	925	909	920	25,700	920
2013-02-28	907	911	895	906	22,600	906
2013-02-27	901	904	888	899	33,000	899
2013-02-26	910	913	899	903	30,000	903
2013-02-25	930	930	913	914	32,900	914
2013-02-22	921	923	905	913	43,200	913
2013-02-21	904	938	900	921	66,200	921
2013-02-20	897	904	894	897	23,600	897
2013-02-19	901	915	891	895	38,800	895
2013-02-18	904	905	884	900	29,200	900
2013-02-15	902	910	858	881	75,900	881
2013-02-14	906	908	900	901	25,300	901
2013-02-13	938	938	895	908	83,100	908
2013-02-12	970	970	926	941	87,100	941
2013-02-08	919	960	900	956	99,400	956
2013-02-07	910	924	905	919	39,100	919
2013-02-06	930	937	908	916	76,300	916
2013-02-05	926	929	896	929	107,700	929
2013-02-04	960	960	925	929	74,200	929
2013-02-01	981	983	920	962	119,300	962
2013-01-31	968	990	957	988	73,700	988
2013-01-30	978	979	964	966	34,700	966
2013-01-29	989	992	960	971	64,100	971
2013-01-28	941	989	941	981	140,200	981
2013-01-25	948	950	942	945	71,100	945
2013-01-24	935	947	926	946	76,200	946
2013-01-23	918	939	916	922	37,700	922
2013-01-22	938	939	915	931	49,800	931
2013-01-21	919	932	906	932	78,900	932
2013-01-18	885	908	885	908	35,600	908
2013-01-17	919	919	872	884	49,700	884
2013-01-16	926	926	900	907	28,300	907
2013-01-15	932	943	918	921	63,000	921
2013-01-11	912	926	905	920	72,300	920
2013-01-10	881	910	878	910	51,400	910
2013-01-09	873	884	868	878	26,600	878
2013-01-08	887	896	865	871	40,400	871
2013-01-07	863	900	858	880	71,700	880
2013-01-04	863	867	857	863	44,600	863

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 [2013年度]

3639 (株)ボルテージの時系列データ [2013年度]