[3639 東証1部] ボルテージ 日足 時系列データ

[3639 東証1部] ボルテージ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201100.001100.001055.001088.00135000146639700
2017-10-191115.001117.001104.001110.00126400140282000
2017-10-181114.001134.001113.001115.0094000105238400
2017-10-171111.001136.001111.001117.00115200129247100
2017-10-161111.001120.001104.001114.006950077337300
2017-10-131117.001121.001104.001111.00190900211675400
2017-10-121123.001141.001116.001126.00147700166375600
2017-10-111119.001120.001104.001120.0096700107556500
2017-10-101110.001122.001108.001115.008960099886800
2017-10-061138.001138.001105.001113.00216200241448800
2017-10-051132.001151.001123.001140.00120200136645400
2017-10-041149.001156.001131.001132.00127400145195100
2017-10-031151.001156.001137.001147.0090100103377000
2017-10-021136.001161.001128.001147.00196700224702800
2017-09-291130.001142.001125.001134.00135100153105300
2017-09-281127.001140.001118.001130.00173300195667500
2017-09-271130.001150.001117.001127.00189200214216800
2017-09-261117.001133.001109.001133.00152900171542100
2017-09-251118.001140.001107.001119.00249300278913900
2017-09-221121.001134.001103.001114.00279500311427400
2017-09-211120.001145.001105.001124.00340500383827500
2017-09-201131.001133.001102.001120.00391000435389900
2017-09-191141.001153.001123.001133.00357200406193800
2017-09-151110.001148.001110.001143.00205400232835800
2017-09-141135.001137.001095.001124.00265700296298400
2017-09-131159.001159.001120.001122.00259300294124100
2017-09-121160.001161.001142.001149.00278300320358400
2017-09-111129.001157.001103.001136.00804800907404500
2017-09-081216.001231.001164.001177.00688500819859500
2017-09-071359.001397.001195.001235.0016511002138273500
2017-09-061276.001358.001245.001329.00374800493180500
2017-09-051365.001396.001248.001292.00466300613115800
2017-09-041384.001412.001351.001376.00209100287814700
2017-09-011398.001415.001389.001392.00253000354119600
2017-08-311435.001442.001395.001407.00236200333812400
2017-08-301455.001464.001405.001435.00358700512899900
2017-08-291483.001492.001417.001449.00642600928312400
2017-08-281589.001597.001481.001498.00476900727222800
2017-08-251577.001593.001565.001580.00119500188645100
2017-08-241562.001571.001535.001563.00161900251836000
2017-08-231568.001618.001551.001574.00412900653150600
2017-08-221554.001582.001531.001555.00358400557168100
2017-08-211520.001564.001509.001554.00259700398670400
2017-08-181538.001558.001504.001525.00362400554168400
2017-08-171545.001591.001503.001584.008000001237565600
2017-08-161455.001550.001455.001537.006667001006437400
2017-08-151428.001551.001371.001434.0010870001578477100
2017-08-141350.001410.001315.001351.00342400463087800
2017-08-101378.001379.001324.001367.00252400341486400
2017-08-091385.001388.001331.001380.00356200485213900
2017-08-081343.001376.001339.001355.00108700147219200
2017-08-071337.001376.001323.001343.00135000180988100
2017-08-041326.001370.001321.001337.00147700198696500
2017-08-031388.001399.001255.001341.00499500660355500
2017-08-021371.001410.001345.001397.00314900436403400
2017-08-011441.001464.001335.001341.00413500567640500
2017-07-311412.001441.001381.001423.00259300365180700
2017-07-281487.001507.001418.001437.00303400440227400
2017-07-271513.001528.001495.001510.00116200175373900
2017-07-261520.001555.001514.001520.0098100150587800
2017-07-251533.001540.001502.001525.00115900176154000
2017-07-241547.001563.001531.001549.0098600152338000
2017-07-211568.001568.001527.001553.00109200168689600
2017-07-201565.001582.001538.001549.00164900256960200
2017-07-191533.001565.001532.001553.00114000176721300
2017-07-181531.001585.001514.001535.00301000464277600
2017-07-141604.001606.001540.001546.00236000369311100
2017-07-131586.001608.001573.001594.00146200232238200
2017-07-121586.001609.001541.001583.00202600319959700
2017-07-111600.001632.001578.001599.00264500424382900
2017-07-101564.001598.001551.001593.00201600318665700
2017-07-071533.001565.001511.001563.00196900303801400
2017-07-061588.001625.001537.001559.00465200731936500
2017-07-051615.001647.001554.001558.00587200934160900
2017-07-041708.001780.001580.001631.0027117004543092100
2017-07-031460.001762.001425.001762.0023252003747027900
2017-06-301476.001519.001450.001462.007946001167512100
2017-06-291412.001476.001401.001446.00349200500982400
2017-06-281413.001424.001383.001398.00236400330104200
2017-06-271442.001447.001380.001438.00268900381866800
2017-06-261440.001448.001415.001440.00247500354575700
2017-06-231520.001530.001381.001423.007649001101759000
2017-06-221478.001521.001466.001520.007321001100460400
2017-06-211420.001580.001401.001485.008283001229677600
2017-06-201389.001418.001377.001418.00170300238525200
2017-06-191370.001396.001360.001389.00166900230094100
2017-06-161336.001365.001335.001356.00128600174015900
2017-06-151330.001360.001325.001337.00141600189427800
2017-06-141380.001393.001325.001342.00428600580122400
2017-06-131410.001410.001365.001378.00258900357299500
2017-06-121497.001497.001388.001409.00548300780961700
2017-06-091450.001510.001431.001503.00578900856321300
2017-06-081423.001444.001407.001427.00254000361901300
2017-06-071382.001429.001375.001411.00218500306495500
2017-06-061460.001465.001380.001385.00392800551836000
2017-06-051400.001464.001400.001448.00477400683469100
2017-06-021468.001548.001391.001415.0010350001525564600
2017-06-011424.001460.001409.001420.00345000494451100
2017-05-311375.001425.001367.001415.00251600352417300
2017-05-301395.001416.001353.001371.00313100430684600
2017-05-291400.001432.001376.001392.00280900393517100
2017-05-261414.001455.001394.001409.00321000456250100
2017-05-251420.001420.001386.001411.00248400349677200
2017-05-241360.001423.001352.001423.00387700540582900
2017-05-231354.001370.001314.001346.00415700557430400
2017-05-221413.001424.001359.001377.00394400545386400
2017-05-191371.001438.001357.001393.009584001337576100
2017-05-181298.001398.001288.001359.00664400892855400
2017-05-171293.001376.001280.001358.00479800638924900
2017-05-161310.001317.001283.001307.00307300398950200
2017-05-151354.001358.001237.001296.0011345001450327000
2017-05-121375.001417.001362.001371.00398600550312900
2017-05-111385.001418.001340.001400.00601800832861500
2017-05-101448.001482.001365.001382.0010627001503721200
2017-05-091465.001472.001406.001418.00656000938201200
2017-05-081533.001549.001450.001452.0011194001667566800
2017-05-021600.001634.001555.001589.0022256003540824400
2017-05-011590.001659.001503.001640.0037919006066057600
2017-04-281379.001642.001336.001535.0035242005425131000
2017-04-271358.001385.001330.001381.00139400190119500
2017-04-261380.001414.001318.001350.00403500550999700
2017-04-251298.001391.001291.001376.00464100630809500
2017-04-241296.001326.001280.001294.00141600183905400
2017-04-211315.001327.001266.001312.00155300201272100
2017-04-201303.001318.001265.001303.00204500264378200
2017-04-191339.001371.001285.001299.00332300439267400
2017-04-181291.001393.001265.001358.00676700912212300
2017-04-171240.001307.001221.001269.00260700329807800
2017-04-141202.001247.001191.001239.00188500230708000
2017-04-131153.001233.001153.001226.00183900220528400
2017-04-121189.001193.001153.001175.00128400149995900
2017-04-111221.001228.001177.001195.00215700259086700
2017-04-101180.001230.001173.001210.00160600193179600
2017-04-071155.001192.001121.001159.00146600169912000
2017-04-061168.001187.001121.001152.00168000193416800
2017-04-051174.001209.001153.001173.00222300260714600
2017-04-041250.001261.001140.001179.00247200297055400
2017-04-031266.001303.001224.001257.00291900368883100
2017-03-311226.001251.001224.001241.00143800177853500
2017-03-301235.001250.001205.001223.00110900135742900
2017-03-291235.001262.001228.001235.0096800120161400
2017-03-281214.001234.001207.001234.008080098911400
2017-03-271245.001249.001204.001213.00193700236791800
2017-03-241237.001259.001224.001246.00177700220861500
2017-03-231240.001250.001205.001227.00244400300683000
2017-03-221276.001295.001241.001250.00412400521416600
2017-03-211247.001365.001237.001288.00646200841935300
2017-03-171236.001275.001204.001260.00415900513790000
2017-03-161207.001277.001193.001255.00774800963376000
2017-03-151203.001213.001165.001172.00152900180910200
2017-03-141189.001227.001170.001225.00163800196130100
2017-03-131191.001214.001173.001177.00141400168527000
2017-03-101195.001214.001162.001188.00283900336340100
2017-03-091236.001247.001193.001204.00429500521196600
2017-03-081206.001297.001201.001251.00575700721010000
2017-03-071212.001224.001190.001213.00258600312303800
2017-03-061208.001236.001160.001219.00449300539601400
2017-03-031194.001208.001166.001197.00791200937437700
2017-03-021141.001288.001120.001200.0037870004622653100
2017-03-011016.001027.001001.001021.004020040836700
2017-02-281012.001029.001011.001016.006130062570100
2017-02-271017.001026.001004.001010.003780038299300
2017-02-241012.001020.001011.001016.003730037864600
2017-02-231016.001026.001007.001012.003860039198400
2017-02-221009.001036.001005.001018.005440055505900
2017-02-211005.001011.001001.001003.002210022193700
2017-02-201004.001016.001000.001005.004080041073400
2017-02-171002.001017.001000.001007.002190022109900
2017-02-161010.001010.00999.001006.004100041188700
2017-02-151018.001026.001010.001011.003560036181100
2017-02-141020.001022.001007.001014.005250053221000
2017-02-131043.001043.001017.001021.007850080486100
2017-02-10991.001017.00991.001013.00138700139648800
2017-02-09969.001018.00953.00991.00603500591801200
2017-02-081057.001071.001039.001057.0099900105425500
2017-02-071080.001085.001047.001051.009080096078500
2017-02-061095.001100.001027.001080.00206200223052000
2017-02-031129.001134.001110.001110.00136700152900500
2017-02-021160.001167.001131.001135.0095700109304900
2017-02-011165.001181.001149.001155.008550099038900
2017-01-311164.001187.001155.001174.00111400130563700
2017-01-301135.001182.001135.001166.00160600185935900
2017-01-271166.001171.001138.001155.0089400102851900
2017-01-261190.001195.001161.001171.00113000133042700
2017-01-251158.001184.001148.001180.00180400211131100
2017-01-241137.001167.001106.001155.00226800259977800
2017-01-231125.001150.001101.001130.00397700445699500
2017-01-201185.001255.001125.001149.0026358003081258500
2017-01-191064.001100.001036.001043.00150300160955500
2017-01-181029.001050.001025.001049.001540015984100
2017-01-171042.001042.001020.001039.002050021197100
2017-01-161039.001043.001028.001040.003040031523800
2017-01-131040.001049.001030.001031.004330044966900
2017-01-121064.001064.001043.001050.002230023473700
2017-01-111073.001073.001053.001060.002420025755500
2017-01-101083.001091.001056.001073.004620049668900
2017-01-061070.001082.001070.001079.002790030023100
2017-01-051079.001090.001063.001083.003480037539200
2017-01-041080.001087.001065.001074.002290024644200
2016-12-301064.001069.001058.001067.002170023124200
2016-12-291085.001085.001060.001065.002190023350400
2016-12-281063.001093.001052.001085.009320099609000
2016-12-271080.001090.001073.001077.0098600106637500
2016-12-261099.001108.001075.001080.005480059729800
2016-12-221085.001097.001083.001096.002470026902000
2016-12-211100.001109.001081.001092.003970043557300
2016-12-201095.001109.001095.001101.002730030109500
2016-12-191080.001120.001080.001090.005530060707900
2016-12-161084.001096.001065.001078.004940053321400
2016-12-151065.001069.001058.001061.002220023624000
2016-12-141055.001075.001055.001063.003150033481500
2016-12-131050.001056.001040.001052.002360024738500
2016-12-121050.001058.001049.001053.001950020532100
2016-12-091049.001056.001048.001051.003060032159100
2016-12-081052.001064.001045.001059.002930030910800
2016-12-071059.001059.001042.001050.002090021952300
2016-12-061050.001062.001045.001052.001830019237000
2016-12-051063.001074.001025.001041.005280055156000
2016-12-021081.001106.001070.001073.005070055059800
2016-12-011093.001110.001085.001086.003920042937000
2016-11-301080.001086.001069.001084.003500037756600
2016-11-291077.001078.001057.001077.002030021681200
2016-11-281094.001094.001065.001073.002320024892300
2016-11-251083.001109.001058.001072.007190077537700
2016-11-241120.001130.001071.001088.00126600139217400
2016-11-221083.001285.001077.001105.00417500477123800
2016-11-211008.001024.00997.001023.002520025563300
2016-11-18993.001018.00987.00995.004030040190300
2016-11-17984.00993.00978.00993.001950019257700
2016-11-16977.00995.00975.00984.002050020188800
2016-11-15978.00981.00969.00977.001360013287100
2016-11-14974.00979.00971.00979.002020019723800
2016-11-11969.00976.00962.00965.002200021290300
2016-11-10979.00979.00958.00967.004600044550500
2016-11-09995.00996.00920.00935.005670054050600
2016-11-081006.001009.00986.00993.002190021752100
2016-11-071011.001011.00993.001000.004780047756000
2016-11-041012.001021.00999.001019.004400044343100
2016-11-021054.001054.001030.001039.003150032821000
2016-11-011055.001055.001045.001050.0086009023200
2016-10-311050.001053.001046.001049.002500026226200
2016-10-281046.001049.001041.001046.001390014535100
2016-10-271041.001048.001032.001046.002970030952900
2016-10-261036.001044.001036.001040.001400014557100
2016-10-251038.001038.001032.001034.001660017174500
2016-10-241037.001037.001029.001033.002320023974100
2016-10-211035.001046.001025.001028.002980030749500
2016-10-201048.001048.001033.001033.002440025297200
2016-10-191042.001046.001034.001041.001950020289100
2016-10-181039.001046.001033.001037.001930020014700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog