ブロードバンドタワー(3776)の株価時系列情報
ブロードバンドタワー(3776)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 767,000 | 780,000 | 751,000 | 767,000 | 678 |
| 2005/12/29 | 778,000 | 795,000 | 750,000 | 757,000 | 1,884 |
| 2005/12/28 | 709,000 | 774,000 | 709,000 | 769,000 | 2,165 |
| 2005/12/27 | 734,000 | 736,000 | 705,000 | 709,000 | 1,235 |
| 2005/12/26 | 750,000 | 762,000 | 726,000 | 730,000 | 1,521 |
| 2005/12/22 | 795,000 | 795,000 | 720,000 | 749,000 | 2,512 |
| 2005/12/21 | 754,000 | 760,000 | 701,000 | 745,000 | 2,905 |
| 2005/12/20 | 810,000 | 814,000 | 765,000 | 766,000 | 1,651 |
| 2005/12/19 | 786,000 | 811,000 | 770,000 | 794,000 | 2,799 |
| 2005/12/16 | 731,000 | 785,000 | 725,000 | 777,000 | 3,573 |
| 2005/12/15 | 701,000 | 741,000 | 690,000 | 711,000 | 2,306 |
| 2005/12/14 | 659,000 | 738,000 | 651,000 | 731,000 | 3,241 |
| 2005/12/13 | 685,000 | 687,000 | 631,000 | 641,000 | 2,020 |
| 2005/12/12 | 580,000 | 672,000 | 580,000 | 672,000 | 3,112 |
| 2005/12/09 | 570,000 | 583,000 | 562,000 | 574,000 | 741 |
| 2005/12/08 | 575,000 | 599,000 | 562,000 | 569,000 | 1,370 |
| 2005/12/07 | 557,000 | 589,000 | 556,000 | 574,000 | 1,331 |
| 2005/12/06 | 570,000 | 570,000 | 550,000 | 556,000 | 1,129 |
| 2005/12/05 | 593,000 | 594,000 | 566,000 | 569,000 | 1,163 |
| 2005/12/02 | 610,000 | 644,000 | 586,000 | 593,000 | 1,370 |
| 2005/12/01 | 580,000 | 632,000 | 559,000 | 605,000 | 2,119 |
| 2005/11/30 | 608,000 | 608,000 | 571,000 | 584,000 | 1,165 |
| 2005/11/29 | 623,000 | 623,000 | 598,000 | 609,000 | 903 |
| 2005/11/28 | 653,000 | 656,000 | 624,000 | 628,000 | 867 |
| 2005/11/25 | 670,000 | 675,000 | 650,000 | 655,000 | 750 |
| 2005/11/24 | 675,000 | 698,000 | 663,000 | 669,000 | 931 |
| 2005/11/22 | 679,000 | 685,000 | 670,000 | 670,000 | 982 |
| 2005/11/21 | 680,000 | 730,000 | 678,000 | 699,000 | 1,022 |
| 2005/11/18 | 680,000 | 709,000 | 670,000 | 677,000 | 891 |
| 2005/11/17 | 707,000 | 715,000 | 702,000 | 709,000 | 406 |
| 2005/11/16 | 772,000 | 772,000 | 737,000 | 737,000 | 179 |
| 2005/11/15 | 805,000 | 805,000 | 765,000 | 776,000 | 215 |
| 2005/11/14 | 888,000 | 888,000 | 801,000 | 810,000 | 592 |
| 2005/11/11 | 740,000 | 840,000 | 740,000 | 838,000 | 931 |
| 2005/11/10 | 658,000 | 754,000 | 650,000 | 740,000 | 468 |
| 2005/11/09 | 655,000 | 675,000 | 652,000 | 660,000 | 99 |
| 2005/11/08 | 677,000 | 680,000 | 651,000 | 673,000 | 159 |
| 2005/11/07 | 700,000 | 700,000 | 675,000 | 680,000 | 134 |
| 2005/11/04 | 708,000 | 710,000 | 695,000 | 700,000 | 74 |
| 2005/11/02 | 715,000 | 715,000 | 704,000 | 707,000 | 51 |
| 2005/11/01 | 708,000 | 723,000 | 707,000 | 709,000 | 54 |
| 2005/10/31 | 720,000 | 725,000 | 704,000 | 708,000 | 92 |
| 2005/10/28 | 724,000 | 732,000 | 715,000 | 718,000 | 49 |
| 2005/10/27 | 729,000 | 732,000 | 721,000 | 724,000 | 44 |
| 2005/10/26 | 725,000 | 732,000 | 720,000 | 729,000 | 94 |
| 2005/10/25 | 722,000 | 759,000 | 712,000 | 735,000 | 113 |
| 2005/10/24 | 752,000 | 761,000 | 732,000 | 732,000 | 80 |
| 2005/10/21 | 780,000 | 780,000 | 750,000 | 762,000 | 74 |
| 2005/10/20 | 765,000 | 779,000 | 761,000 | 770,000 | 100 |
| 2005/10/19 | 760,000 | 800,000 | 752,000 | 755,000 | 129 |
| 2005/10/18 | 821,000 | 821,000 | 762,000 | 782,000 | 365 |
| 2005/10/17 | 720,000 | 821,000 | 708,000 | 821,000 | 479 |
| 2005/10/14 | 742,000 | 742,000 | 715,000 | 721,000 | 250 |
| 2005/10/13 | 785,000 | 785,000 | 741,000 | 760,000 | 198 |
| 2005/10/12 | 819,000 | 819,000 | 783,000 | 786,000 | 136 |
| 2005/10/11 | 840,000 | 840,000 | 806,000 | 822,000 | 92 |
| 2005/10/07 | 863,000 | 863,000 | 830,000 | 840,000 | 105 |
| 2005/10/06 | 826,000 | 863,000 | 812,000 | 863,000 | 317 |
| 2005/10/05 | 906,000 | 908,000 | 855,000 | 866,000 | 244 |
| 2005/10/04 | 891,000 | 949,000 | 881,000 | 900,000 | 447 |
| 2005/10/03 | 940,000 | 990,000 | 880,000 | 885,000 | 888 |
| 2005/09/30 | 1,170,000 | 1,180,000 | 914,000 | 1,000,000 | 1,873 |
| 2005/09/27 | 0 | 0 | 0 | 0 | 0 |
| 2005/09/27 | 1 -> 5.00 分割 | ||||
| 2005/09/26 | 3,500,000 | 3,790,000 | 3,400,000 | 3,400,000 | 668 |
| 2005/09/22 | 3,700,000 | 3,940,000 | 3,560,000 | 3,600,000 | 652 |
| 2005/09/21 | 4,060,000 | 4,150,000 | 3,820,000 | 3,850,000 | 525 |
| 2005/09/20 | 4,420,000 | 4,440,000 | 4,120,000 | 4,120,000 | 456 |
| 2005/09/16 | 4,080,000 | 4,420,000 | 4,020,000 | 4,420,000 | 628 |
| 2005/09/15 | 4,300,000 | 4,370,000 | 4,050,000 | 4,080,000 | 749 |
| 2005/09/14 | 4,650,000 | 4,750,000 | 4,440,000 | 4,450,000 | 560 |
| 2005/09/13 | 5,060,000 | 5,060,000 | 4,650,000 | 4,690,000 | 678 |
| 2005/09/12 | 5,490,000 | 5,500,000 | 5,020,000 | 5,060,000 | 767 |
| 2005/09/09 | 5,030,000 | 5,700,000 | 4,860,000 | 5,390,000 | 1,671 |
| 2005/09/08 | 5,720,000 | 5,870,000 | 5,110,000 | 5,180,000 | 1,757 |
| 2005/09/07 | 5,080,000 | 5,420,000 | 4,950,000 | 5,420,000 | 2,211 |
| 2005/09/06 | 4,740,000 | 4,970,000 | 4,560,000 | 4,920,000 | 1,529 |
| 2005/09/05 | 5,100,000 | 5,240,000 | 4,700,000 | 4,740,000 | 1,142 |
| 2005/09/02 | 5,190,000 | 5,420,000 | 5,050,000 | 5,110,000 | 936 |
| 2005/09/01 | 5,660,000 | 5,890,000 | 5,120,000 | 5,240,000 | 1,166 |
| 2005/08/31 | 5,870,000 | 6,250,000 | 5,660,000 | 5,720,000 | 727 |
| 2005/08/30 | 5,420,000 | 6,150,000 | 5,420,000 | 5,930,000 | 1,240 |
| 2005/08/29 | 6,500,000 | 6,540,000 | 5,510,000 | 5,510,000 | 1,225 |
| 2005/08/26 | 6,210,000 | 6,630,000 | 5,710,000 | 6,500,000 | 2,515 |
| 2005/08/25 | 7,010,000 | 7,340,000 | 6,710,000 | 6,710,000 | 1,034 |
| 2005/08/24 | 8,070,000 | 8,280,000 | 7,620,000 | 7,710,000 | 1,015 |
| 2005/08/23 | 8,800,000 | 9,390,000 | 8,200,000 | 8,260,000 | 1,869 |
| 2005/08/22 | 8,400,000 | 8,800,000 | 7,620,000 | 8,700,000 | 1,701 |
| 2005/08/19 | 7,500,000 | 8,180,000 | 7,050,000 | 7,800,000 | 1,542 |
| 2005/08/18 | 9,230,000 | 9,490,000 | 7,800,000 | 7,800,000 | 1,897 |
| 2005/08/17 | 7,960,000 | 8,880,000 | 7,950,000 | 8,800,000 | 1,872 |
| 2005/08/16 | 7,680,000 | 7,880,000 | 7,520,000 | 7,870,000 | 1,298 |
| 2005/08/15 | 6,340,000 | 6,880,000 | 6,130,000 | 6,880,000 | 2,377 |
| 2005/08/12 | 6,100,000 | 6,950,000 | 5,880,000 | 5,880,000 | 1,849 |
| 2005/08/11 | 5,850,000 | 7,020,000 | 5,640,000 | 6,400,000 | 2,265 |
| 2005/08/10 | 5,630,000 | 6,030,000 | 5,210,000 | 6,030,000 | 2,244 |
| 2005/08/09 | 4,780,000 | 5,030,000 | 4,710,000 | 5,030,000 | 1,126 |
| 2005/08/08 | 4,130,000 | 4,530,000 | 4,010,000 | 4,530,000 | 2,262 |
| 2005/08/05 | 4,030,000 | 4,030,000 | 4,030,000 | 4,030,000 | 1,185 |
| 2005/08/04 | 3,030,000 | 3,530,000 | 3,030,000 | 3,530,000 | 3,019 |