[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 
2017-06-231520.001530.001381.001423.007649001101759000
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
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

   ※ 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