[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 
2017-03-241237.001259.001224.001246.00177700220861500
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
2016-10-171044.001063.001035.001039.001450015098700
2016-10-141040.001046.001036.001044.0056005830800
2016-10-131051.001054.001038.001049.001240012958600
2016-10-121055.001057.001048.001051.001220012836900
2016-10-111052.001070.001052.001056.0092009726000
2016-10-071066.001066.001050.001061.001500015867000
2016-10-061077.001077.001069.001072.0061006539400
2016-10-051076.001080.001061.001067.001300013928700
2016-10-041052.001076.001052.001076.001880020062800
2016-10-031076.001076.001059.001065.001590016983100
2016-09-301080.001086.001067.001076.001860019972000
2016-09-291097.001099.001084.001094.002880031449500
2016-09-281076.001090.001064.001086.001220013171400
2016-09-271044.001075.001033.001073.003060032360400
2016-09-261059.001059.001047.001049.001600016862200
2016-09-231032.001059.001032.001051.001920020036400
2016-09-211029.001039.001010.001030.003680037588500
2016-09-201022.001037.001020.001027.001820018709100
2016-09-161039.001039.001016.001022.003500035861300
2016-09-151041.001065.001015.001044.005120052925900
2016-09-141110.001110.001031.001058.004980053221200
2016-09-131082.001121.001081.001112.002110023147600
2016-09-121080.001092.001073.001081.002100022743400
2016-09-091110.001110.001073.001102.005200057093000
2016-09-081146.001146.001108.001112.002280025637900
2016-09-071091.001152.001091.001135.006330071661600
2016-09-061103.001120.001087.001102.002840031282100
2016-09-051090.001135.001090.001091.008700096350000
2016-09-021051.001090.001051.001078.002190023391100
2016-09-011069.001069.001056.001067.001440015358700
2016-08-311051.001070.001048.001066.001330014101100
2016-08-301058.001058.001042.001053.001220012824200
2016-08-291069.001072.001046.001053.003710039180300
2016-08-261100.001120.001081.001081.005110056083000
2016-08-251101.001121.001094.001102.001810019953000
2016-08-241090.001105.001088.001101.004710051692500
2016-08-231103.001123.001095.001100.003180035151700
2016-08-221063.001104.001063.001103.004970054227600
2016-08-191058.001070.001037.001050.003030031866100
2016-08-181071.001094.001066.001067.002240024174600
2016-08-171102.001105.001059.001101.007110076672600
2016-08-161175.001175.001093.001106.00165800188365800
2016-08-151107.001115.001077.001094.001980021731700
2016-08-121100.001107.001081.001104.001630017893200
2016-08-101097.001097.001076.001081.001040011255100
2016-08-091080.001100.001061.001097.002450026624200
2016-08-081060.001073.001051.001062.003110032995000
2016-08-051048.001062.001031.001037.001880019590500
2016-08-041022.001039.001013.001038.004200043140500
2016-08-031036.001039.001006.001010.002640026953600
2016-08-021020.001043.001015.001034.002310023749500
2016-08-011016.001026.00999.001019.004180042374800
2016-07-291000.001045.00981.001016.00120200120301100
2016-07-281105.001106.001063.001085.003300035857200
2016-07-271093.001113.001093.001106.002940032430700
2016-07-261111.001113.001075.001092.004170045818600
2016-07-251144.001144.001118.001119.001210013669100
2016-07-221130.001141.001124.001127.002080023498200
2016-07-211172.001172.001145.001151.002380027509100
2016-07-201128.001164.001117.001154.002250025546300
2016-07-191152.001166.001140.001148.002270026140600
2016-07-151194.001194.001149.001151.003990046294200
2016-07-141214.001215.001165.001187.004020047984200
2016-07-131210.001210.001180.001207.002870034290400
2016-07-121175.001192.001171.001186.003010035581100
2016-07-111166.001186.001148.001160.003600041925200
2016-07-081175.001176.001128.001128.003690042204500
2016-07-071178.001190.001155.001162.001850021580400
2016-07-061165.001191.001151.001189.002670031120500
2016-07-051211.001211.001187.001195.001710020418200
2016-07-041196.001209.001188.001204.004200050398800
2016-07-011200.001203.001150.001197.003190037978900
2016-06-301254.001255.001168.001183.007040084890600
2016-06-291160.001207.001160.001201.004520053572900
2016-06-281116.001165.001090.001154.004290048345900
2016-06-271143.001187.001141.001152.006950080165700
2016-06-241211.001230.00983.001142.00173100190541400
2016-06-231178.001184.001152.001181.003010035195000
2016-06-221208.001217.001160.001178.003770044569600
2016-06-211194.001216.001155.001206.005290063143100
2016-06-201154.001182.001150.001181.004670054506000
2016-06-171118.001140.001098.001124.002950033010200
2016-06-161175.001187.001072.001099.007050078705400
2016-06-151136.001200.001135.001176.005060059596500
2016-06-141205.001215.001144.001155.005760067686700
2016-06-131260.001262.001207.001228.004780058631500
2016-06-101295.001304.001261.001275.004210053929900
2016-06-091275.001299.001275.001284.002910037309500
2016-06-081297.001305.001264.001289.002980038328000
2016-06-071275.001295.001275.001295.002170027864000
2016-06-061252.001288.001252.001275.002470031286600
2016-06-031264.001314.001263.001284.002970038221400
2016-06-021300.001312.001247.001279.004390056247600
2016-06-011330.001348.001288.001295.00112000147634500
2016-05-311271.001292.001255.001290.004330055137600
2016-05-301253.001295.001253.001265.005760073565900
2016-05-271195.001247.001195.001240.006200076254300
2016-05-261194.001206.001185.001192.002480029697100
2016-05-251195.001209.001182.001194.002140025559400
2016-05-241201.001202.001182.001184.001380016422200
2016-05-231194.001211.001186.001200.003130037503800
2016-05-201160.001205.001160.001198.003250038626100
2016-05-191156.001190.001153.001168.002340027346600
2016-05-181158.001180.001141.001150.005290060996700
2016-05-171150.001175.001149.001169.003280038178200
2016-05-161162.001189.001153.001153.003420040027900
2016-05-131190.001197.001150.001184.003640042921500
2016-05-121201.001207.001181.001197.001880022463200
2016-05-111185.001220.001181.001200.003900046838900
2016-05-101180.001195.001172.001177.002060024290000
2016-05-091165.001175.001136.001175.004400050842600
2016-05-061155.001155.001113.001147.004450050622900
2016-05-021132.001158.001117.001125.00194300220205600
2016-04-281214.001233.001200.001212.006890083594000
2016-04-271213.001233.001204.001214.003970048327800
2016-04-261221.001276.001187.001218.004880059781700
2016-04-251275.001275.001237.001247.002660033308100
2016-04-221247.001262.001217.001262.003430042443300
2016-04-211280.001294.001247.001261.005470069673200
2016-04-201252.001290.001252.001277.00109800139424800
2016-04-191242.001259.001238.001246.003560044461600
2016-04-181232.001242.001211.001212.004260052191500
2016-04-151225.001262.001222.001262.004610057296100
2016-04-141242.001248.001224.001242.003060037794300
2016-04-131220.001233.001206.001230.002700033044300
2016-04-121205.001220.001183.001192.003280039497400
2016-04-111198.001205.001161.001202.004000047459400
2016-04-081127.001193.001109.001174.004880056448700
2016-04-071136.001183.001120.001140.003520040432700
2016-04-061100.001145.001096.001135.005970066932700
2016-04-051175.001185.001112.001124.005420061684600
2016-04-041185.001225.001178.001182.002930035035100
2016-04-011276.001276.001190.001202.0086600105389500
2016-03-311288.001293.001261.001276.003360043017000
2016-03-301290.001316.001288.001288.003270042617500
2016-03-291255.001293.001255.001288.004170053527200
2016-03-281238.001274.001238.001270.003640045763800
2016-03-251287.001287.001235.001243.00102500128355600
2016-03-241305.001308.001281.001287.005820075400200
2016-03-231334.001334.001314.001322.003600047604100
2016-03-221328.001337.001305.001325.004660061606000
2016-03-181324.001325.001291.001318.005730074824900
2016-03-171389.001392.001300.001336.0081900110107400

   ※ 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