3639 (株)ボルテージ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3141,3251,3101,32018,5001,320
2014-12-291,3031,3441,3031,31254,8001,312
2014-12-261,2801,3411,2711,31662,6001,316
2014-12-251,2751,2801,2361,26486,3001,264
2014-12-241,3081,3081,2761,27939,8001,279
2014-12-221,2991,3051,2841,29028,8001,290
2014-12-191,3051,3051,2721,28430,8001,284
2014-12-181,2771,2901,2701,27524,1001,275
2014-12-171,2561,2741,2521,26030,2001,260
2014-12-161,2811,2941,2581,26338,8001,263
2014-12-151,3101,3211,3001,30255,7001,302
2014-12-121,3011,3271,2961,30337,2001,303
2014-12-111,2731,3041,2561,30126,7001,301
2014-12-101,3051,3241,2921,29335,2001,293
2014-12-091,3151,3301,3041,30736,4001,307
2014-12-081,3581,3601,3201,32248,8001,322
2014-12-051,3301,3581,3151,35837,1001,358
2014-12-041,3411,3451,3261,33028,1001,330
2014-12-031,3521,3631,3421,34727,2001,347
2014-12-021,3871,3871,3541,35834,0001,358
2014-12-011,3421,4001,3211,38877,4001,388
2014-11-281,3061,3391,2951,33990,5001,339
2014-11-271,3301,3301,2901,30962,8001,309
2014-11-261,3331,3361,3131,32826,1001,328
2014-11-251,3361,3361,3091,32730,9001,327
2014-11-211,3001,3391,3001,33240,9001,332
2014-11-201,3591,3591,3151,32154,5001,321
2014-11-191,4001,4021,3511,35446,0001,354
2014-11-181,3721,4101,3671,39981,9001,399
2014-11-171,3731,3881,3481,35481,0001,354
2014-11-141,3611,3811,3511,37765,1001,377
2014-11-131,3611,3691,3381,35675,3001,356
2014-11-121,4011,4011,3721,38077,5001,380
2014-11-111,3651,4251,3571,395149,4001,395
2014-11-101,2851,3681,2851,352156,4001,352
2014-11-071,3201,3291,2741,28481,1001,284
2014-11-061,3121,3431,2911,30799,0001,307
2014-11-051,2801,3011,2701,29569,4001,295
2014-11-041,3441,3441,2841,291103,4001,291
2014-10-311,3881,3881,2781,314194,8001,314
2014-10-301,3981,4321,3901,39261,6001,392
2014-10-291,4151,4351,3921,39830,9001,398
2014-10-281,4061,4381,4051,42033,4001,420
2014-10-271,4351,4451,4051,42454,7001,424
2014-10-241,3961,4401,3961,43071,0001,430
2014-10-231,4001,4321,3841,39246,9001,392
2014-10-221,4101,4381,3651,40678,7001,406
2014-10-211,3671,4331,3501,35779,4001,357
2014-10-201,3451,3781,3231,36785,8001,367
2014-10-171,3161,3501,2761,30098,0001,300
2014-10-161,3001,3571,2861,30084,0001,300
2014-10-151,3201,3611,3101,35848,5001,358
2014-10-141,3161,3701,2901,31361,8001,313
2014-10-101,3411,4071,2901,34299,5001,342
2014-10-091,4621,4621,3221,35494,6001,354
2014-10-081,4001,4501,4001,44055,1001,440
2014-10-071,4861,4861,4351,44747,1001,447
2014-10-061,4961,5101,4801,48646,4001,486
2014-10-031,4221,4931,4221,48162,9001,481
2014-10-021,4261,4681,4101,42297,0001,422
2014-10-011,5301,5391,4801,486109,7001,486
2014-09-301,5811,5931,5281,54173,1001,541
2014-09-291,6091,6191,5761,59446,6001,594
2014-09-261,5601,6041,5601,60235,1001,602
2014-09-251,5751,5931,5671,58238,6001,582
2014-09-241,5751,5901,5361,56755,1001,567
2014-09-221,6251,6251,5701,59349,7001,593
2014-09-191,6531,6701,6011,61164,2001,611
2014-09-181,6451,6861,6301,63462,5001,634
2014-09-171,5911,6971,5811,655144,7001,655
2014-09-161,5951,6101,5791,59144,6001,591
2014-09-121,5871,6201,5691,57367,9001,573
2014-09-111,5651,6261,5621,59894,6001,598
2014-09-101,6111,6201,5401,559129,2001,559
2014-09-091,6251,6751,6151,639133,5001,639
2014-09-081,6071,6151,5741,60847,7001,608
2014-09-051,6221,6351,5621,602123,8001,602
2014-09-041,6631,6731,5801,598137,6001,598
2014-09-031,6691,7101,6401,66895,6001,668
2014-09-021,6681,7341,6451,652141,8001,652
2014-09-011,6881,7001,6391,651194,0001,651
2014-08-291,7101,7441,6501,724210,1001,724
2014-08-281,7651,7981,7211,734190,1001,734
2014-08-271,8051,8181,7451,798180,7001,798
2014-08-261,8301,8401,7331,786487,5001,786
2014-08-251,6401,9381,6261,8471,362,9001,847
2014-08-221,5201,6091,5181,582274,5001,582
2014-08-211,5381,5441,5021,52381,9001,523
2014-08-201,5151,5501,4851,516118,3001,516
2014-08-191,5001,5021,4511,500119,2001,500
2014-08-181,4791,5241,4251,472199,2001,472
2014-08-151,4691,5141,4541,465517,8001,465
2014-08-141,5801,6091,5501,589331,0001,589
2014-08-131,5701,5741,4721,551258,7001,551
2014-08-121,4751,6151,4721,574778,7001,574
2014-08-111,4141,4591,4041,452207,1001,452
2014-08-081,3581,3721,3211,35467,1001,354
2014-08-071,3611,3791,3471,35843,7001,358
2014-08-061,3981,4041,3551,37766,3001,377
2014-08-051,4541,4541,3841,385116,4001,385
2014-08-041,4051,4481,3981,443118,6001,443
2014-08-011,3691,3981,3611,39560,2001,395
2014-07-311,4001,4181,3831,39459,7001,394
2014-07-301,4201,4431,3741,40571,8001,405
2014-07-291,4261,4261,4061,42024,4001,420
2014-07-281,4051,4311,3951,42548,9001,425
2014-07-251,3941,4221,3911,41347,2001,413
2014-07-241,4641,4641,4001,413121,0001,413
2014-07-231,3991,4251,3941,40497,7001,404
2014-07-221,3461,4251,3301,400163,6001,400
2014-07-181,3491,4071,3161,359227,7001,359
2014-07-171,3711,3841,3601,36423,3001,364
2014-07-161,4091,4091,3661,37347,6001,373
2014-07-151,3751,4161,3701,40950,2001,409
2014-07-141,3561,3851,3561,38128,7001,381
2014-07-111,3501,3771,3411,35636,5001,356
2014-07-101,4061,4081,3451,356106,4001,356
2014-07-091,4101,4171,3901,40045,6001,400
2014-07-081,4201,4331,4151,42241,9001,422
2014-07-071,4241,4561,4181,43292,2001,432
2014-07-041,4101,4251,4051,42159,5001,421
2014-07-031,3991,4081,3871,40348,6001,403
2014-07-021,4131,4131,3911,39954,9001,399
2014-07-011,4141,4141,3781,39171,2001,391
2014-06-301,3191,3851,3011,38570,0001,385
2014-06-271,3901,3901,3251,34081,9001,340
2014-06-261,3881,4031,3651,39154,6001,391
2014-06-251,4361,4361,3801,39180,0001,391
2014-06-241,4191,4461,4011,439100,0001,439
2014-06-231,3661,4311,3661,419120,3001,419
2014-06-201,3771,3901,3511,37373,7001,373
2014-06-191,4101,4291,3751,387148,3001,387
2014-06-181,4241,4471,4071,40966,4001,409
2014-06-171,4481,4481,3991,41994,2001,419
2014-06-161,4691,4881,4251,433107,5001,433
2014-06-131,4181,4581,4091,455113,9001,455
2014-06-121,4151,4341,4061,42974,9001,429
2014-06-111,4081,4491,3751,440107,4001,440
2014-06-101,4701,4701,3921,413120,7001,413
2014-06-091,4391,4731,4141,452210,6001,452
2014-06-061,4051,4781,3911,426373,4001,426
2014-06-051,4051,4081,3301,359136,1001,359
2014-06-041,3421,4321,3211,395217,7001,395
2014-06-031,3541,3621,3111,341110,8001,341
2014-06-021,3091,3471,2911,336125,3001,336
2014-05-301,2811,3271,2501,273149,5001,273
2014-05-291,2631,3001,2601,277161,5001,277
2014-05-281,3071,3251,2831,293152,3001,293
2014-05-271,3911,3931,3061,320348,4001,320
2014-05-261,2881,4101,2551,376659,4001,376
2014-05-231,1991,2281,1901,199104,7001,199
2014-05-221,1611,1861,1451,17890,7001,178
2014-05-211,0851,1371,0821,12962,0001,129
2014-05-201,0861,1171,0711,09367,4001,093
2014-05-191,1551,1571,0881,09388,7001,093
2014-05-161,1791,1821,1171,147110,6001,147
2014-05-151,1601,2101,1601,19060,8001,190
2014-05-141,1531,1971,1531,18669,6001,186
2014-05-131,1851,1881,1461,17467,6001,174
2014-05-121,1991,1991,1261,13896,8001,138
2014-05-091,2271,2311,1661,175141,8001,175
2014-05-081,2781,2911,2191,227106,6001,227
2014-05-071,3101,3201,2571,27979,5001,279
2014-05-021,2921,3141,2521,314159,3001,314
2014-05-011,3311,3501,2901,302119,8001,302
2014-04-301,3581,3761,3121,323106,8001,323
2014-04-281,4101,4351,3531,359224,6001,359
2014-04-251,5011,5351,4511,456268,1001,456
2014-04-241,6141,6381,5671,636184,3001,636
2014-04-231,5571,6001,4961,591153,8001,591
2014-04-221,5471,6271,5431,558133,1001,558
2014-04-211,5791,5801,5231,53988,8001,539
2014-04-181,5051,5401,4901,54068,1001,540
2014-04-171,4891,5261,4721,48279,5001,482
2014-04-161,4581,5061,4441,498110,0001,498
2014-04-151,4251,4471,4011,44570,3001,445
2014-04-141,3911,4261,3751,40050,3001,400
2014-04-111,3651,4501,3521,42179,0001,421
2014-04-101,4501,4701,4011,40873,3001,408
2014-04-091,4501,4821,4251,43768,9001,437
2014-04-081,4851,4911,4571,46861,6001,468
2014-04-071,5121,5231,4911,50245,9001,502
2014-04-041,5301,5421,5151,54228,3001,542
2014-04-031,5471,5491,5151,51948,5001,519
2014-04-021,5171,5471,5121,53049,5001,530
2014-04-011,4951,5201,4861,50051,4001,500
2014-03-311,5401,5481,4801,48768,8001,487
2014-03-281,4461,5181,4461,50061,7001,500
2014-03-271,4401,4801,4031,46599,0001,465
2014-03-261,4521,4761,4281,442106,0001,442
2014-03-251,5281,5281,4331,447100,1001,447
2014-03-241,4441,5501,4441,545109,9001,545
2014-03-201,5591,5661,4511,474100,6001,474
2014-03-191,5981,6171,5421,54777,2001,547
2014-03-181,5601,5951,5501,581108,2001,581
2014-03-171,5861,5981,5271,53478,2001,534
2014-03-141,6001,6291,5541,572141,2001,572
2014-03-131,7021,7061,6581,66661,9001,666
2014-03-121,7551,7551,6851,69989,6001,699
2014-03-111,7981,8281,7311,758177,7001,758
2014-03-101,7311,7901,7181,770184,6001,770
2014-03-071,7241,7371,6811,70986,7001,709
2014-03-061,6601,7231,6371,715138,2001,715
2014-03-051,6271,6681,6211,65073,0001,650
2014-03-041,5651,6331,5651,60384,8001,603
2014-03-031,6001,6191,5551,603116,8001,603
2014-02-281,6661,7441,6221,643229,8001,643
2014-02-271,6881,7291,6321,667179,4001,667
2014-02-261,6841,7601,6621,694248,7001,694
2014-02-251,6891,6931,6501,686128,8001,686
2014-02-241,6001,6931,5861,672217,2001,672
2014-02-211,5951,6171,5511,606174,1001,606
2014-02-201,5681,6431,5321,569245,4001,569
2014-02-191,5501,6441,5421,548140,7001,548
2014-02-181,5481,5871,5221,579105,2001,579
2014-02-171,5451,5921,5061,566131,0001,566
2014-02-141,6001,6191,5091,547131,5001,547
2014-02-131,6741,6741,5821,598190,8001,598
2014-02-121,7011,7601,6541,674187,4001,674
2014-02-101,6141,7341,6001,697303,9001,697
2014-02-071,6351,6501,5491,588284,1001,588
2014-02-061,4901,6241,4881,582298,8001,582
2014-02-051,5401,5731,4271,501307,4001,501
2014-02-041,5261,5881,4751,489482,9001,489
2014-02-031,6361,7301,5801,686741,2001,686
2014-01-311,6601,6881,5601,587290,3001,587
2014-01-301,6161,6921,5881,645275,0001,645
2014-01-291,6621,6801,6101,661300,9001,661
2014-01-281,7491,7491,6181,630497,7001,630
2014-01-271,8001,8101,6851,702909,3001,702
2014-01-241,8481,9351,8071,8522,121,7001,852
2014-01-231,8121,9771,8011,8956,770,9001,895
2014-01-221,5771,5771,5771,577139,5001,577
2014-01-211,3281,3441,2751,277106,6001,277
2014-01-201,2261,3001,2151,292180,4001,292
2014-01-171,1851,2261,1831,21474,6001,214
2014-01-161,2071,2201,1901,20063,7001,200
2014-01-151,2221,2301,2001,21450,6001,214
2014-01-141,2191,2321,1991,22174,3001,221
2014-01-101,2301,2361,2101,22661,7001,226
2014-01-091,2331,2371,2111,22272,1001,222
2014-01-081,2001,2241,1901,21364,6001,213
2014-01-071,2041,2351,1831,18487,1001,184
2014-01-061,2501,2501,1931,203200,6001,203

分割・併合履歴 : [2010-12-28]1株→3株