[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 
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
2016-03-161373.001395.001360.001371.004600063256500
2016-03-151375.001425.001370.001393.005190072653300
2016-03-141386.001391.001358.001380.007100097898600
2016-03-111355.001366.001300.001356.0088500118909500
2016-03-101378.001386.001340.001384.006590090274100
2016-03-091375.001392.001335.001337.0098800133400200
2016-03-081406.001455.001355.001410.00102900143994700
2016-03-071474.001489.001415.001425.00123700179218700
2016-03-041435.001457.001402.001414.00108700154583300
2016-03-031389.001479.001377.001448.00235400339170100
2016-03-021337.001396.001337.001361.00138800189597000
2016-03-011318.001336.001262.001314.00153700199900000
2016-02-291379.001405.001343.001348.0094900130862000
2016-02-261410.001410.001327.001378.00222200302673100
2016-02-251450.001472.001360.001400.00221000313215000
2016-02-241322.001432.001313.001430.00246800345251100
2016-02-231382.001400.001317.001348.00234800320094900
2016-02-221233.001355.001215.001354.00299600391111400
2016-02-191193.001208.001172.001203.006310074918500
2016-02-181183.001236.001183.001223.00111400134782800
2016-02-171145.001173.001106.001153.0089200101958800
2016-02-161098.001148.001073.001120.006200069607200
2016-02-151090.001094.001030.001086.007950084776500
2016-02-121000.001037.00978.00995.00123600123903700
2016-02-101125.001139.001036.001078.007290078703200
2016-02-091151.001178.001116.001125.007190082268600
2016-02-081124.001240.001116.001211.0093500111085900
2016-02-051180.001208.001140.001161.006440075129300
2016-02-041177.001229.001166.001210.00103300123676500
2016-02-031259.001259.001170.001188.00114900137327300
2016-02-021269.001287.001247.001264.00140900178471100
2016-02-011245.001245.001131.001214.00133800160649500
2016-01-291120.001270.001120.001222.00394800478949400
2016-01-281100.001129.001088.001116.0095900106802800
2016-01-271084.001113.001079.001099.008890097444400
2016-01-261060.001084.001050.001062.007220076826600
2016-01-251075.001096.001035.001093.00122100131045700
2016-01-22928.001035.00928.001026.00190300189649200
2016-01-21938.00990.00908.00915.00121800115816500
2016-01-201010.001010.00930.00936.008940085837300
2016-01-19998.001028.00978.001008.003830038391100
2016-01-18962.00997.00955.00991.008370081568400
2016-01-151036.001046.00980.00981.005210052206300
2016-01-141005.001018.00983.001012.008410083744300
2016-01-131020.001047.001020.001023.004290044193400
2016-01-121080.001080.001002.001004.007770080009100
2016-01-081050.001094.001050.001070.006260067002500
2016-01-071055.001094.001053.001070.005390057828500
2016-01-061100.001120.001064.001065.006130066466000
2016-01-051112.001128.001092.001101.004820053444400
2016-01-041139.001165.001119.001129.004340049514900
2015-12-301134.001155.001132.001134.004190047818900
2015-12-291120.001155.001105.001138.004530051335600
2015-12-281071.001150.001071.001138.008590095507900
2015-12-251057.001087.001050.001063.00117000124954700
2015-12-241100.001114.001053.001057.00106300114852900
2015-12-221147.001148.001090.001090.005910065917900
2015-12-211150.001169.001115.001123.00128300145739400
2015-12-181220.001228.001177.001185.006550078720800
2015-12-171213.001233.001208.001212.003180038847100
2015-12-161212.001226.001206.001207.004310052386200
2015-12-151260.001263.001200.001200.005990073288800
2015-12-141250.001270.001230.001244.0091600114016200
2015-12-111301.001323.001300.001300.003720048659100
2015-12-101308.001319.001295.001301.006280082009400
2015-12-091320.001352.001311.001316.007330097503800
2015-12-081348.001352.001304.001309.004950065714300
2015-12-071300.001345.001300.001325.007530099700100
2015-12-041302.001310.001291.001303.007260094430300
2015-12-031315.001338.001315.001321.0075900100405900

   ※ 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