ボルテージ(3639)の株価時系列情報
ボルテージ(3639)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,314 | 1,325 | 1,310 | 1,320 | 18,500 |
| 2014/12/29 | 1,303 | 1,344 | 1,303 | 1,312 | 54,800 |
| 2014/12/26 | 1,280 | 1,341 | 1,271 | 1,316 | 62,600 |
| 2014/12/25 | 1,275 | 1,280 | 1,236 | 1,264 | 86,300 |
| 2014/12/24 | 1,308 | 1,308 | 1,276 | 1,279 | 39,800 |
| 2014/12/22 | 1,299 | 1,305 | 1,284 | 1,290 | 28,800 |
| 2014/12/19 | 1,305 | 1,305 | 1,272 | 1,284 | 30,800 |
| 2014/12/18 | 1,277 | 1,290 | 1,270 | 1,275 | 24,100 |
| 2014/12/17 | 1,256 | 1,274 | 1,252 | 1,260 | 30,200 |
| 2014/12/16 | 1,281 | 1,294 | 1,258 | 1,263 | 38,800 |
| 2014/12/15 | 1,310 | 1,321 | 1,300 | 1,302 | 55,700 |
| 2014/12/12 | 1,301 | 1,327 | 1,296 | 1,303 | 37,200 |
| 2014/12/11 | 1,273 | 1,304 | 1,256 | 1,301 | 26,700 |
| 2014/12/10 | 1,305 | 1,324 | 1,292 | 1,293 | 35,200 |
| 2014/12/09 | 1,315 | 1,330 | 1,304 | 1,307 | 36,400 |
| 2014/12/08 | 1,358 | 1,360 | 1,320 | 1,322 | 48,800 |
| 2014/12/05 | 1,330 | 1,358 | 1,315 | 1,358 | 37,100 |
| 2014/12/04 | 1,341 | 1,345 | 1,326 | 1,330 | 28,100 |
| 2014/12/03 | 1,352 | 1,363 | 1,342 | 1,347 | 27,200 |
| 2014/12/02 | 1,387 | 1,387 | 1,354 | 1,358 | 34,000 |
| 2014/12/01 | 1,342 | 1,400 | 1,321 | 1,388 | 77,400 |
| 2014/11/28 | 1,306 | 1,339 | 1,295 | 1,339 | 90,500 |
| 2014/11/27 | 1,330 | 1,330 | 1,290 | 1,309 | 62,800 |
| 2014/11/26 | 1,333 | 1,336 | 1,313 | 1,328 | 26,100 |
| 2014/11/25 | 1,336 | 1,336 | 1,309 | 1,327 | 30,900 |
| 2014/11/21 | 1,300 | 1,339 | 1,300 | 1,332 | 40,900 |
| 2014/11/20 | 1,359 | 1,359 | 1,315 | 1,321 | 54,500 |
| 2014/11/19 | 1,400 | 1,402 | 1,351 | 1,354 | 46,000 |
| 2014/11/18 | 1,372 | 1,410 | 1,367 | 1,399 | 81,900 |
| 2014/11/17 | 1,373 | 1,388 | 1,348 | 1,354 | 81,000 |
| 2014/11/14 | 1,361 | 1,381 | 1,351 | 1,377 | 65,100 |
| 2014/11/13 | 1,361 | 1,369 | 1,338 | 1,356 | 75,300 |
| 2014/11/12 | 1,401 | 1,401 | 1,372 | 1,380 | 77,500 |
| 2014/11/11 | 1,365 | 1,425 | 1,357 | 1,395 | 149,400 |
| 2014/11/10 | 1,285 | 1,368 | 1,285 | 1,352 | 156,400 |
| 2014/11/07 | 1,320 | 1,329 | 1,274 | 1,284 | 81,100 |
| 2014/11/06 | 1,312 | 1,343 | 1,291 | 1,307 | 99,000 |
| 2014/11/05 | 1,280 | 1,301 | 1,270 | 1,295 | 69,400 |
| 2014/11/04 | 1,344 | 1,344 | 1,284 | 1,291 | 103,400 |
| 2014/10/31 | 1,388 | 1,388 | 1,278 | 1,314 | 194,800 |
| 2014/10/30 | 1,398 | 1,432 | 1,390 | 1,392 | 61,600 |
| 2014/10/29 | 1,415 | 1,435 | 1,392 | 1,398 | 30,900 |
| 2014/10/28 | 1,406 | 1,438 | 1,405 | 1,420 | 33,400 |
| 2014/10/27 | 1,435 | 1,445 | 1,405 | 1,424 | 54,700 |
| 2014/10/24 | 1,396 | 1,440 | 1,396 | 1,430 | 71,000 |
| 2014/10/23 | 1,400 | 1,432 | 1,384 | 1,392 | 46,900 |
| 2014/10/22 | 1,410 | 1,438 | 1,365 | 1,406 | 78,700 |
| 2014/10/21 | 1,367 | 1,433 | 1,350 | 1,357 | 79,400 |
| 2014/10/20 | 1,345 | 1,378 | 1,323 | 1,367 | 85,800 |
| 2014/10/17 | 1,316 | 1,350 | 1,276 | 1,300 | 98,000 |
| 2014/10/16 | 1,300 | 1,357 | 1,286 | 1,300 | 84,000 |
| 2014/10/15 | 1,320 | 1,361 | 1,310 | 1,358 | 48,500 |
| 2014/10/14 | 1,316 | 1,370 | 1,290 | 1,313 | 61,800 |
| 2014/10/10 | 1,341 | 1,407 | 1,290 | 1,342 | 99,500 |
| 2014/10/09 | 1,462 | 1,462 | 1,322 | 1,354 | 94,600 |
| 2014/10/08 | 1,400 | 1,450 | 1,400 | 1,440 | 55,100 |
| 2014/10/07 | 1,486 | 1,486 | 1,435 | 1,447 | 47,100 |
| 2014/10/06 | 1,496 | 1,510 | 1,480 | 1,486 | 46,400 |
| 2014/10/03 | 1,422 | 1,493 | 1,422 | 1,481 | 62,900 |
| 2014/10/02 | 1,426 | 1,468 | 1,410 | 1,422 | 97,000 |
| 2014/10/01 | 1,530 | 1,539 | 1,480 | 1,486 | 109,700 |
| 2014/09/30 | 1,581 | 1,593 | 1,528 | 1,541 | 73,100 |
| 2014/09/29 | 1,609 | 1,619 | 1,576 | 1,594 | 46,600 |
| 2014/09/26 | 1,560 | 1,604 | 1,560 | 1,602 | 35,100 |
| 2014/09/25 | 1,575 | 1,593 | 1,567 | 1,582 | 38,600 |
| 2014/09/24 | 1,575 | 1,590 | 1,536 | 1,567 | 55,100 |
| 2014/09/22 | 1,625 | 1,625 | 1,570 | 1,593 | 49,700 |
| 2014/09/19 | 1,653 | 1,670 | 1,601 | 1,611 | 64,200 |
| 2014/09/18 | 1,645 | 1,686 | 1,630 | 1,634 | 62,500 |
| 2014/09/17 | 1,591 | 1,697 | 1,581 | 1,655 | 144,700 |
| 2014/09/16 | 1,595 | 1,610 | 1,579 | 1,591 | 44,600 |
| 2014/09/12 | 1,587 | 1,620 | 1,569 | 1,573 | 67,900 |
| 2014/09/11 | 1,565 | 1,626 | 1,562 | 1,598 | 94,600 |
| 2014/09/10 | 1,611 | 1,620 | 1,540 | 1,559 | 129,200 |
| 2014/09/09 | 1,625 | 1,675 | 1,615 | 1,639 | 133,500 |
| 2014/09/08 | 1,607 | 1,615 | 1,574 | 1,608 | 47,700 |
| 2014/09/05 | 1,622 | 1,635 | 1,562 | 1,602 | 123,800 |
| 2014/09/04 | 1,663 | 1,673 | 1,580 | 1,598 | 137,600 |
| 2014/09/03 | 1,669 | 1,710 | 1,640 | 1,668 | 95,600 |
| 2014/09/02 | 1,668 | 1,734 | 1,645 | 1,652 | 141,800 |
| 2014/09/01 | 1,688 | 1,700 | 1,639 | 1,651 | 194,000 |
| 2014/08/29 | 1,710 | 1,744 | 1,650 | 1,724 | 210,100 |
| 2014/08/28 | 1,765 | 1,798 | 1,721 | 1,734 | 190,100 |
| 2014/08/27 | 1,805 | 1,818 | 1,745 | 1,798 | 180,700 |
| 2014/08/26 | 1,830 | 1,840 | 1,733 | 1,786 | 487,500 |
| 2014/08/25 | 1,640 | 1,938 | 1,626 | 1,847 | 1,362,900 |
| 2014/08/22 | 1,520 | 1,609 | 1,518 | 1,582 | 274,500 |
| 2014/08/21 | 1,538 | 1,544 | 1,502 | 1,523 | 81,900 |
| 2014/08/20 | 1,515 | 1,550 | 1,485 | 1,516 | 118,300 |
| 2014/08/19 | 1,500 | 1,502 | 1,451 | 1,500 | 119,200 |
| 2014/08/18 | 1,479 | 1,524 | 1,425 | 1,472 | 199,200 |
| 2014/08/15 | 1,469 | 1,514 | 1,454 | 1,465 | 517,800 |
| 2014/08/14 | 1,580 | 1,609 | 1,550 | 1,589 | 331,000 |
| 2014/08/13 | 1,570 | 1,574 | 1,472 | 1,551 | 258,700 |
| 2014/08/12 | 1,475 | 1,615 | 1,472 | 1,574 | 778,700 |
| 2014/08/11 | 1,414 | 1,459 | 1,404 | 1,452 | 207,100 |
| 2014/08/08 | 1,358 | 1,372 | 1,321 | 1,354 | 67,100 |
| 2014/08/07 | 1,361 | 1,379 | 1,347 | 1,358 | 43,700 |
| 2014/08/06 | 1,398 | 1,404 | 1,355 | 1,377 | 66,300 |
| 2014/08/05 | 1,454 | 1,454 | 1,384 | 1,385 | 116,400 |
| 2014/08/04 | 1,405 | 1,448 | 1,398 | 1,443 | 118,600 |
| 2014/08/01 | 1,369 | 1,398 | 1,361 | 1,395 | 60,200 |
| 2014/07/31 | 1,400 | 1,418 | 1,383 | 1,394 | 59,700 |
| 2014/07/30 | 1,420 | 1,443 | 1,374 | 1,405 | 71,800 |
| 2014/07/29 | 1,426 | 1,426 | 1,406 | 1,420 | 24,400 |
| 2014/07/28 | 1,405 | 1,431 | 1,395 | 1,425 | 48,900 |
| 2014/07/25 | 1,394 | 1,422 | 1,391 | 1,413 | 47,200 |
| 2014/07/24 | 1,464 | 1,464 | 1,400 | 1,413 | 121,000 |
| 2014/07/23 | 1,399 | 1,425 | 1,394 | 1,404 | 97,700 |
| 2014/07/22 | 1,346 | 1,425 | 1,330 | 1,400 | 163,600 |
| 2014/07/18 | 1,349 | 1,407 | 1,316 | 1,359 | 227,700 |
| 2014/07/17 | 1,371 | 1,384 | 1,360 | 1,364 | 23,300 |
| 2014/07/16 | 1,409 | 1,409 | 1,366 | 1,373 | 47,600 |
| 2014/07/15 | 1,375 | 1,416 | 1,370 | 1,409 | 50,200 |
| 2014/07/14 | 1,356 | 1,385 | 1,356 | 1,381 | 28,700 |
| 2014/07/11 | 1,350 | 1,377 | 1,341 | 1,356 | 36,500 |
| 2014/07/10 | 1,406 | 1,408 | 1,345 | 1,356 | 106,400 |
| 2014/07/09 | 1,410 | 1,417 | 1,390 | 1,400 | 45,600 |
| 2014/07/08 | 1,420 | 1,433 | 1,415 | 1,422 | 41,900 |
| 2014/07/07 | 1,424 | 1,456 | 1,418 | 1,432 | 92,200 |
| 2014/07/04 | 1,410 | 1,425 | 1,405 | 1,421 | 59,500 |
| 2014/07/03 | 1,399 | 1,408 | 1,387 | 1,403 | 48,600 |
| 2014/07/02 | 1,413 | 1,413 | 1,391 | 1,399 | 54,900 |
| 2014/07/01 | 1,414 | 1,414 | 1,378 | 1,391 | 71,200 |
| 2014/06/30 | 1,319 | 1,385 | 1,301 | 1,385 | 70,000 |
| 2014/06/27 | 1,390 | 1,390 | 1,325 | 1,340 | 81,900 |
| 2014/06/26 | 1,388 | 1,403 | 1,365 | 1,391 | 54,600 |
| 2014/06/25 | 1,436 | 1,436 | 1,380 | 1,391 | 80,000 |
| 2014/06/24 | 1,419 | 1,446 | 1,401 | 1,439 | 100,000 |
| 2014/06/23 | 1,366 | 1,431 | 1,366 | 1,419 | 120,300 |
| 2014/06/20 | 1,377 | 1,390 | 1,351 | 1,373 | 73,700 |
| 2014/06/19 | 1,410 | 1,429 | 1,375 | 1,387 | 148,300 |
| 2014/06/18 | 1,424 | 1,447 | 1,407 | 1,409 | 66,400 |
| 2014/06/17 | 1,448 | 1,448 | 1,399 | 1,419 | 94,200 |
| 2014/06/16 | 1,469 | 1,488 | 1,425 | 1,433 | 107,500 |
| 2014/06/13 | 1,418 | 1,458 | 1,409 | 1,455 | 113,900 |
| 2014/06/12 | 1,415 | 1,434 | 1,406 | 1,429 | 74,900 |
| 2014/06/11 | 1,408 | 1,449 | 1,375 | 1,440 | 107,400 |
| 2014/06/10 | 1,470 | 1,470 | 1,392 | 1,413 | 120,700 |
| 2014/06/09 | 1,439 | 1,473 | 1,414 | 1,452 | 210,600 |
| 2014/06/06 | 1,405 | 1,478 | 1,391 | 1,426 | 373,400 |
| 2014/06/05 | 1,405 | 1,408 | 1,330 | 1,359 | 136,100 |
| 2014/06/04 | 1,342 | 1,432 | 1,321 | 1,395 | 217,700 |
| 2014/06/03 | 1,354 | 1,362 | 1,311 | 1,341 | 110,800 |
| 2014/06/02 | 1,309 | 1,347 | 1,291 | 1,336 | 125,300 |
| 2014/05/30 | 1,281 | 1,327 | 1,250 | 1,273 | 149,500 |
| 2014/05/29 | 1,263 | 1,300 | 1,260 | 1,277 | 161,500 |
| 2014/05/28 | 1,307 | 1,325 | 1,283 | 1,293 | 152,300 |
| 2014/05/27 | 1,391 | 1,393 | 1,306 | 1,320 | 348,400 |
| 2014/05/26 | 1,288 | 1,410 | 1,255 | 1,376 | 659,400 |
| 2014/05/23 | 1,199 | 1,228 | 1,190 | 1,199 | 104,700 |
| 2014/05/22 | 1,161 | 1,186 | 1,145 | 1,178 | 90,700 |
| 2014/05/21 | 1,085 | 1,137 | 1,082 | 1,129 | 62,000 |
| 2014/05/20 | 1,086 | 1,117 | 1,071 | 1,093 | 67,400 |
| 2014/05/19 | 1,155 | 1,157 | 1,088 | 1,093 | 88,700 |
| 2014/05/16 | 1,179 | 1,182 | 1,117 | 1,147 | 110,600 |
| 2014/05/15 | 1,160 | 1,210 | 1,160 | 1,190 | 60,800 |
| 2014/05/14 | 1,153 | 1,197 | 1,153 | 1,186 | 69,600 |
| 2014/05/13 | 1,185 | 1,188 | 1,146 | 1,174 | 67,600 |
| 2014/05/12 | 1,199 | 1,199 | 1,126 | 1,138 | 96,800 |
| 2014/05/09 | 1,227 | 1,231 | 1,166 | 1,175 | 141,800 |
| 2014/05/08 | 1,278 | 1,291 | 1,219 | 1,227 | 106,600 |
| 2014/05/07 | 1,310 | 1,320 | 1,257 | 1,279 | 79,500 |
| 2014/05/02 | 1,292 | 1,314 | 1,252 | 1,314 | 159,300 |
| 2014/05/01 | 1,331 | 1,350 | 1,290 | 1,302 | 119,800 |
| 2014/04/30 | 1,358 | 1,376 | 1,312 | 1,323 | 106,800 |
| 2014/04/28 | 1,410 | 1,435 | 1,353 | 1,359 | 224,600 |
| 2014/04/25 | 1,501 | 1,535 | 1,451 | 1,456 | 268,100 |
| 2014/04/24 | 1,614 | 1,638 | 1,567 | 1,636 | 184,300 |
| 2014/04/23 | 1,557 | 1,600 | 1,496 | 1,591 | 153,800 |
| 2014/04/22 | 1,547 | 1,627 | 1,543 | 1,558 | 133,100 |
| 2014/04/21 | 1,579 | 1,580 | 1,523 | 1,539 | 88,800 |
| 2014/04/18 | 1,505 | 1,540 | 1,490 | 1,540 | 68,100 |
| 2014/04/17 | 1,489 | 1,526 | 1,472 | 1,482 | 79,500 |
| 2014/04/16 | 1,458 | 1,506 | 1,444 | 1,498 | 110,000 |
| 2014/04/15 | 1,425 | 1,447 | 1,401 | 1,445 | 70,300 |
| 2014/04/14 | 1,391 | 1,426 | 1,375 | 1,400 | 50,300 |
| 2014/04/11 | 1,365 | 1,450 | 1,352 | 1,421 | 79,000 |
| 2014/04/10 | 1,450 | 1,470 | 1,401 | 1,408 | 73,300 |
| 2014/04/09 | 1,450 | 1,482 | 1,425 | 1,437 | 68,900 |
| 2014/04/08 | 1,485 | 1,491 | 1,457 | 1,468 | 61,600 |
| 2014/04/07 | 1,512 | 1,523 | 1,491 | 1,502 | 45,900 |
| 2014/04/04 | 1,530 | 1,542 | 1,515 | 1,542 | 28,300 |
| 2014/04/03 | 1,547 | 1,549 | 1,515 | 1,519 | 48,500 |
| 2014/04/02 | 1,517 | 1,547 | 1,512 | 1,530 | 49,500 |
| 2014/04/01 | 1,495 | 1,520 | 1,486 | 1,500 | 51,400 |
| 2014/03/31 | 1,540 | 1,548 | 1,480 | 1,487 | 68,800 |
| 2014/03/28 | 1,446 | 1,518 | 1,446 | 1,500 | 61,700 |
| 2014/03/27 | 1,440 | 1,480 | 1,403 | 1,465 | 99,000 |
| 2014/03/26 | 1,452 | 1,476 | 1,428 | 1,442 | 106,000 |
| 2014/03/25 | 1,528 | 1,528 | 1,433 | 1,447 | 100,100 |
| 2014/03/24 | 1,444 | 1,550 | 1,444 | 1,545 | 109,900 |
| 2014/03/20 | 1,559 | 1,566 | 1,451 | 1,474 | 100,600 |
| 2014/03/19 | 1,598 | 1,617 | 1,542 | 1,547 | 77,200 |
| 2014/03/18 | 1,560 | 1,595 | 1,550 | 1,581 | 108,200 |
| 2014/03/17 | 1,586 | 1,598 | 1,527 | 1,534 | 78,200 |
| 2014/03/14 | 1,600 | 1,629 | 1,554 | 1,572 | 141,200 |
| 2014/03/13 | 1,702 | 1,706 | 1,658 | 1,666 | 61,900 |
| 2014/03/12 | 1,755 | 1,755 | 1,685 | 1,699 | 89,600 |
| 2014/03/11 | 1,798 | 1,828 | 1,731 | 1,758 | 177,700 |
| 2014/03/10 | 1,731 | 1,790 | 1,718 | 1,770 | 184,600 |
| 2014/03/07 | 1,724 | 1,737 | 1,681 | 1,709 | 86,700 |
| 2014/03/06 | 1,660 | 1,723 | 1,637 | 1,715 | 138,200 |
| 2014/03/05 | 1,627 | 1,668 | 1,621 | 1,650 | 73,000 |
| 2014/03/04 | 1,565 | 1,633 | 1,565 | 1,603 | 84,800 |
| 2014/03/03 | 1,600 | 1,619 | 1,555 | 1,603 | 116,800 |
| 2014/02/28 | 1,666 | 1,744 | 1,622 | 1,643 | 229,800 |
| 2014/02/27 | 1,688 | 1,729 | 1,632 | 1,667 | 179,400 |
| 2014/02/26 | 1,684 | 1,760 | 1,662 | 1,694 | 248,700 |
| 2014/02/25 | 1,689 | 1,693 | 1,650 | 1,686 | 128,800 |
| 2014/02/24 | 1,600 | 1,693 | 1,586 | 1,672 | 217,200 |
| 2014/02/21 | 1,595 | 1,617 | 1,551 | 1,606 | 174,100 |
| 2014/02/20 | 1,568 | 1,643 | 1,532 | 1,569 | 245,400 |
| 2014/02/19 | 1,550 | 1,644 | 1,542 | 1,548 | 140,700 |
| 2014/02/18 | 1,548 | 1,587 | 1,522 | 1,579 | 105,200 |
| 2014/02/17 | 1,545 | 1,592 | 1,506 | 1,566 | 131,000 |
| 2014/02/14 | 1,600 | 1,619 | 1,509 | 1,547 | 131,500 |
| 2014/02/13 | 1,674 | 1,674 | 1,582 | 1,598 | 190,800 |
| 2014/02/12 | 1,701 | 1,760 | 1,654 | 1,674 | 187,400 |
| 2014/02/10 | 1,614 | 1,734 | 1,600 | 1,697 | 303,900 |
| 2014/02/07 | 1,635 | 1,650 | 1,549 | 1,588 | 284,100 |
| 2014/02/06 | 1,490 | 1,624 | 1,488 | 1,582 | 298,800 |
| 2014/02/05 | 1,540 | 1,573 | 1,427 | 1,501 | 307,400 |
| 2014/02/04 | 1,526 | 1,588 | 1,475 | 1,489 | 482,900 |
| 2014/02/03 | 1,636 | 1,730 | 1,580 | 1,686 | 741,200 |
| 2014/01/31 | 1,660 | 1,688 | 1,560 | 1,587 | 290,300 |
| 2014/01/30 | 1,616 | 1,692 | 1,588 | 1,645 | 275,000 |
| 2014/01/29 | 1,662 | 1,680 | 1,610 | 1,661 | 300,900 |
| 2014/01/28 | 1,749 | 1,749 | 1,618 | 1,630 | 497,700 |
| 2014/01/27 | 1,800 | 1,810 | 1,685 | 1,702 | 909,300 |
| 2014/01/24 | 1,848 | 1,935 | 1,807 | 1,852 | 2,121,700 |
| 2014/01/23 | 1,812 | 1,977 | 1,801 | 1,895 | 6,770,900 |
| 2014/01/22 | 1,577 | 1,577 | 1,577 | 1,577 | 139,500 |
| 2014/01/21 | 1,328 | 1,344 | 1,275 | 1,277 | 106,600 |
| 2014/01/20 | 1,226 | 1,300 | 1,215 | 1,292 | 180,400 |
| 2014/01/17 | 1,185 | 1,226 | 1,183 | 1,214 | 74,600 |
| 2014/01/16 | 1,207 | 1,220 | 1,190 | 1,200 | 63,700 |
| 2014/01/15 | 1,222 | 1,230 | 1,200 | 1,214 | 50,600 |
| 2014/01/14 | 1,219 | 1,232 | 1,199 | 1,221 | 74,300 |
| 2014/01/10 | 1,230 | 1,236 | 1,210 | 1,226 | 61,700 |
| 2014/01/09 | 1,233 | 1,237 | 1,211 | 1,222 | 72,100 |
| 2014/01/08 | 1,200 | 1,224 | 1,190 | 1,213 | 64,600 |
| 2014/01/07 | 1,204 | 1,235 | 1,183 | 1,184 | 87,100 |
| 2014/01/06 | 1,250 | 1,250 | 1,193 | 1,203 | 200,600 |