[3688 東証1部] VOYAGE GROUP 日足 時系列データ

[3688 東証1部] VOYAGE GROUP (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09956.00992.00956.00985.00147000143864300
2016-12-08984.00986.00943.00956.00135900130926800
2016-12-07960.001012.00955.00972.00479000469097500
2016-12-06918.00938.00916.00937.008670080636100
2016-12-05930.00934.00912.00916.007850072254200
2016-12-02921.00952.00921.00930.00186000174516900
2016-12-01908.00926.00904.00922.00113600104417600
2016-11-30912.00916.00905.00908.003940035849900
2016-11-29908.00917.00908.00912.003850035144100
2016-11-28906.00915.00902.00915.006430058384300
2016-11-25926.00926.00898.00906.008550077738500
2016-11-24908.00930.00908.00920.00131000119978400
2016-11-22905.00909.00892.00907.006870062058100
2016-11-21920.00925.00905.00910.008640079044000
2016-11-18895.00927.00895.00918.00172700158028500
2016-11-17889.00891.00876.00891.006530057882500
2016-11-16892.00896.00882.00890.00148200131787500
2016-11-15875.00889.00865.00885.00118200103849100
2016-11-14863.00887.00863.00876.007950069572200
2016-11-11883.00896.00857.00863.00203900179055600
2016-11-10863.00894.00856.00883.00204000178686600
2016-11-09886.00888.00816.00833.00352100298637500
2016-11-08908.00908.00883.00887.0010080089881600
2016-11-07897.00910.00892.00908.00121300109255000
2016-11-04891.00895.00877.00890.00173100153231600
2016-11-02920.00920.00892.00896.00278000250590200
2016-11-01930.00932.00922.00926.00142000131620700
2016-10-31950.00960.00927.00929.00333500312735600
2016-10-28949.00973.00944.00954.00309200294992900
2016-10-27947.00965.00933.00949.00925000875820200
2016-10-261099.001123.001087.001097.00146100160973500
2016-10-251125.001135.001077.001094.00398900441434300
2016-10-241052.001149.001052.001146.00518600578235800
2016-10-211036.001073.001030.001047.00156800165190300
2016-10-201041.001050.001025.001036.006470067131600
2016-10-191025.001042.001022.001039.006580068015700
2016-10-181020.001032.001018.001023.005250053685800
2016-10-171007.001022.001006.001020.004930050060100
2016-10-14992.001010.00992.001001.003750037588200
2016-10-13998.001008.00994.00995.005230052285300
2016-10-121011.001016.00992.00994.007370074035000
2016-10-111021.001029.001008.001009.005210052953000
2016-10-071035.001041.001015.001019.006170063144900
2016-10-061054.001057.001020.001034.00105300109309300
2016-10-051017.001055.001007.001046.00125800130558600
2016-10-041010.001032.001002.001018.00126400128695300
2016-10-03972.001009.00969.001001.00147100146399100
2016-09-30973.00977.00960.00964.008160079023400
2016-09-29961.00988.00961.00985.00117200114888400
2016-09-28965.00976.00957.00973.008210079319200
2016-09-27938.00979.00925.00970.00272800259657200
2016-09-26937.00949.00926.00935.007190067374500
2016-09-23922.00938.00915.00933.006280058163900
2016-09-21922.00926.00903.00922.008870081263300
2016-09-20927.00935.00919.00920.005950055032300
2016-09-16936.00939.00925.00933.004210039257300
2016-09-15940.00943.00913.00936.008080074992200
2016-09-14950.00957.00933.00940.006020056913500
2016-09-13965.00965.00950.00955.005030048079400
2016-09-12955.00969.00952.00958.005280050581500
2016-09-09967.00977.00964.00970.00103800100751400
2016-09-08975.00980.00965.00972.00126400122910200
2016-09-07972.00981.00965.00976.006470062914900
2016-09-06965.00987.00960.00972.008660084198700
2016-09-05964.00974.00953.00967.008300080036900
2016-09-02964.00964.00950.00953.003100029601700
2016-09-01950.00964.00944.00958.005330050803000
2016-08-31935.00948.00930.00948.005420051005500
2016-08-30927.00940.00922.00926.003060028431200
2016-08-29925.00938.00919.00927.004150038485000
2016-08-26930.00932.00917.00918.006660061388000
2016-08-25940.00949.00929.00932.004530042490400
2016-08-24932.00945.00928.00929.002960027660200
2016-08-23931.00940.00925.00932.003070028611700
2016-08-22929.00942.00918.00934.003850035873700
2016-08-19916.00932.00916.00921.006700061746500
2016-08-18930.00935.00920.00922.005900054655900
2016-08-17947.00952.00936.00940.004670043951800
2016-08-16966.00980.00948.00950.009640092733400
2016-08-15955.00970.00952.00967.003430032986800
2016-08-12950.00965.00943.00965.009080087039300
2016-08-10956.00959.00943.00949.006000056955900
2016-08-09948.00966.00937.00951.006040057377100
2016-08-08958.00960.00944.00945.00149200142102500
2016-08-05941.00960.00936.00952.0010260097504000
2016-08-04918.00940.00918.00937.00109900102323400
2016-08-03947.00948.00916.00918.00145800135205800
2016-08-02940.00966.00937.00955.008050077027200
2016-08-01930.00950.00927.00939.005890055282200
2016-07-29936.00940.00910.00934.00202600187313800
2016-07-28956.00965.00937.00943.00118000112019600
2016-07-27939.00966.00937.00952.00126200119930600
2016-07-26949.00960.00928.00941.00174100163627500
2016-07-25982.00998.00951.00960.00415900401109300
2016-07-221090.001114.001079.001091.006730073482500
2016-07-211085.001120.001066.001120.008340091682500
2016-07-201086.001098.001059.001077.009100098006400
2016-07-191070.001097.001043.001097.00142700152768500
2016-07-151120.001123.001050.001082.00120000129931900
2016-07-141108.001128.001107.001111.005350059683900
2016-07-131120.001129.001088.001123.00120000133334600
2016-07-121080.001114.001078.001107.0097300107047600
2016-07-111067.001072.001042.001061.006290066560700
2016-07-081060.001062.001014.001044.00109900114148400
2016-07-071053.001070.001035.001055.0099600104860100
2016-07-061100.001100.001040.001063.00149300158154300
2016-07-051092.001130.001075.001122.00160800179253200
2016-07-041074.001103.001062.001095.008470092373500
2016-07-011063.001082.001041.001068.00123700131542300
2016-06-301099.001100.001047.001051.00136300145950000
2016-06-291056.001084.001037.001076.00174800185678200
2016-06-281020.001043.00983.001034.00156700158753400
2016-06-271019.001059.001015.001049.00104400108497900
2016-06-241132.001146.00950.001019.00285000293906300
2016-06-231086.001125.001082.001123.0094000103528200
2016-06-221120.001126.001084.001107.00166500183030300
2016-06-211140.001152.001114.001130.0090400102490600
2016-06-201120.001153.001109.001146.00102400116217900
2016-06-171120.001142.001096.001115.0093900104665300
2016-06-161177.001193.001089.001097.00215400240355700
2016-06-151140.001214.001139.001196.00112700133490200
2016-06-141220.001237.001147.001160.00215300253096200
2016-06-131290.001294.001222.001230.00171800214504900
2016-06-101333.001340.001315.001323.0099600132126700
2016-06-091351.001360.001315.001330.00137100183758800
2016-06-081353.001356.001320.001337.005540073966900
2016-06-071341.001356.001333.001350.005950079893200
2016-06-061305.001341.001304.001336.0079500105463500
2016-06-031321.001375.001321.001343.00101300136883300
2016-06-021382.001399.001302.001321.00160400216074100
2016-06-011322.001406.001322.001364.00289500396850600
2016-05-311362.001371.001305.001345.00308200412179300
2016-05-301223.001372.001220.001366.00547900722587700
2016-05-271225.001243.001200.001217.00188600229335300
2016-05-261250.001289.001205.001233.00174200215217800
2016-05-251213.001253.001205.001235.00119200147236400
2016-05-241228.001230.001200.001203.0088200106771900
2016-05-231209.001242.001201.001242.0099700121462100
2016-05-201211.001234.001204.001224.00113800138822100
2016-05-191200.001226.001191.001211.007880095062700
2016-05-181230.001252.001182.001200.00133400161122500
2016-05-171215.001254.001215.001242.00105700130728100
2016-05-161221.001248.001204.001209.00110100134808500
2016-05-131231.001243.001200.001233.00111400136034800
2016-05-121262.001262.001230.001246.00126700157541300
2016-05-111260.001287.001244.001270.00149800189678400
2016-05-101267.001273.001240.001251.00141000177260500
2016-05-091257.001274.001230.001267.00175300220307200
2016-05-061240.001275.001238.001275.00161700202814400
2016-05-021194.001251.001193.001250.00173400212904600
2016-04-281294.001327.001224.001255.00633000797610600
2016-04-271400.001450.001400.001437.00332600475749500
2016-04-261482.001488.001354.001396.00182400258653100
2016-04-251483.001496.001445.001456.00128800188900500
2016-04-221454.001468.001402.001453.00125000180326500
2016-04-211425.001460.001414.001451.00147200212419500
2016-04-201399.001444.001377.001409.00175500247819500
2016-04-191390.001399.001355.001385.00263700362664600
2016-04-181382.001387.001336.001355.00131200178868900
2016-04-151390.001440.001390.001419.00116100165142200
2016-04-141445.001445.001393.001409.00104900147701100
2016-04-131416.001443.001388.001418.00171300241824600
2016-04-121410.001470.001405.001423.00197100283812700
2016-04-111363.001410.001343.001400.00181400250518900
2016-04-081336.001401.001325.001373.00221300301834600
2016-04-071360.001427.001360.001383.00114200158790000
2016-04-061343.001393.001300.001362.00162100217980100
2016-04-051468.001468.001356.001364.00186200260212600
2016-04-041450.001515.001447.001472.00135900201214500
2016-04-011524.001536.001440.001456.00206300304627600
2016-03-311556.001568.001514.001537.00261100400014900
2016-03-301457.001580.001437.001556.00593200911881700
2016-03-291414.001468.001414.001458.00164300237005800
2016-03-281421.001450.001395.001417.00216200306367900
2016-03-251500.001500.001419.001431.00234700338933000
2016-03-241510.001525.001452.001480.00298400444034100
2016-03-231460.001535.001460.001527.00315300475260400
2016-03-221460.001506.001442.001459.00268000395233600
2016-03-181416.001431.001378.001427.00245800347017400
2016-03-171451.001489.001385.001389.00288000412607100
2016-03-161386.001466.001371.001460.00250800359338200
2016-03-151380.001450.001380.001391.00163000229792200
2016-03-141398.001411.001369.001380.00134200186467700
2016-03-111447.001459.001368.001376.00360100501048100
2016-03-101500.001501.001427.001433.00355400519764900
2016-03-091388.001518.001382.001511.00458600668597900
2016-03-081377.001425.001333.001419.00444800619369700
2016-03-071358.001469.001352.001371.00636100885363300
2016-03-041232.001315.001217.001315.00319200406647000
2016-03-031191.001265.001187.001236.00212200260104400
2016-03-021226.001239.001179.001203.00224800271642400
2016-03-011188.001235.001170.001196.00234600280948000
2016-02-291214.001234.001172.001202.00254000305270000
2016-02-261334.001335.001196.001199.00582300728994800
2016-02-251210.001344.001203.001335.0010887001400887900
2016-02-241050.001221.001042.001202.00612000704768200
2016-02-231083.001106.001054.001069.00124800134072000
2016-02-221051.001087.001043.001076.00135200144087000
2016-02-191031.001075.001017.001067.00101200105721700
2016-02-181066.001085.001025.001056.00239500252774500
2016-02-171051.001090.001021.001043.00142000149941000
2016-02-161018.001080.001011.001041.00233400245198000
2016-02-15997.001038.00980.001021.00180600181836600
2016-02-12950.00997.00943.00956.00363600352039500
2016-02-101101.001110.001006.001040.00268000279593900
2016-02-091140.001151.001080.001080.00228600252617200
2016-02-081157.001219.001132.001200.00159400186873400
2016-02-051218.001228.001168.001187.00182600218415700
2016-02-041268.001270.001230.001237.00130500163106600
2016-02-031299.001300.001227.001251.00156100195244400
2016-02-021319.001327.001274.001286.00122400159578200
2016-02-011277.001306.001270.001296.00150000193462700
2016-01-291231.001267.001217.001256.00206700256795900
2016-01-281295.001303.001232.001235.00350900441491900
2016-01-271300.001324.001275.001313.00203100265146700
2016-01-261280.001352.001241.001284.00317500412791000
2016-01-251280.001317.001243.001291.00241700309418000
2016-01-221250.001273.001231.001260.00293300366924600
2016-01-211305.001333.001186.001198.00479900608375100
2016-01-201284.001489.001241.001275.009989001341930100
2016-01-191260.001306.001241.001283.00256000325223900
2016-01-181257.001315.001245.001270.00432400549672800
2016-01-151601.001603.001320.001347.0012779001871053700
2016-01-141350.001695.001336.001586.0029207004717271500
2016-01-131368.001409.001368.001395.0081600113920700
2016-01-121422.001427.001336.001345.00168100231001300
2016-01-081450.001474.001432.001434.00122100177027100
2016-01-071469.001511.001453.001464.0083000122529300
2016-01-061575.001614.001460.001469.00286800437912900
2016-01-051431.001549.001431.001536.00296900449239200
2016-01-041430.001474.001422.001445.00116200168114400
2015-12-301463.001487.001443.001446.0089300130393100
2015-12-291447.001486.001438.001476.00120100175959300
2015-12-281400.001469.001400.001447.00114600165642000
2015-12-251398.001425.001375.001387.00239100334375300
2015-12-241445.001464.001395.001408.00311400445203500
2015-12-221478.001534.001437.001441.00345900512276900
2015-12-211457.001493.001451.001490.00157600231511500
2015-12-181530.001532.001481.001487.00142600213927600
2015-12-171486.001536.001486.001524.00189200287275800
2015-12-161506.001524.001475.001484.00103300154542400
2015-12-151526.001545.001496.001502.00114200173268000
2015-12-141532.001548.001515.001526.00161100246296900
2015-12-111545.001589.001545.001572.0083300130753900
2015-12-101565.001574.001548.001558.00119800186912200
2015-12-091575.001607.001575.001593.00116000184779300
2015-12-081585.001606.001571.001583.0091300144784800
2015-12-071581.001620.001575.001599.00119000190606900
2015-12-041600.001600.001568.001572.00143500226616500
2015-12-031625.001631.001609.001618.0073400118882700

   ※ 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