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 |
|---|---|---|---|---|---|
| 2006/12/29 | 219,000 | 225,000 | 218,000 | 222,000 | 373 |
| 2006/12/28 | 230,000 | 231,000 | 219,000 | 220,000 | 1,436 |
| 2006/12/27 | 237,000 | 240,000 | 230,000 | 231,000 | 758 |
| 2006/12/26 | 232,000 | 238,000 | 226,000 | 237,000 | 1,475 |
| 2006/12/25 | 222,000 | 232,000 | 217,000 | 232,000 | 1,746 |
| 2006/12/22 | 220,000 | 224,000 | 217,000 | 221,000 | 1,140 |
| 2006/12/21 | 231,000 | 233,000 | 219,000 | 220,000 | 1,620 |
| 2006/12/20 | 230,000 | 237,000 | 228,000 | 233,000 | 1,142 |
| 2006/12/19 | 234,000 | 239,000 | 227,000 | 230,000 | 1,405 |
| 2006/12/18 | 250,000 | 251,000 | 239,000 | 242,000 | 1,408 |
| 2006/12/15 | 258,000 | 259,000 | 252,000 | 253,000 | 853 |
| 2006/12/14 | 256,000 | 258,000 | 250,000 | 256,000 | 1,517 |
| 2006/12/13 | 252,000 | 257,000 | 249,000 | 256,000 | 1,128 |
| 2006/12/12 | 264,000 | 266,000 | 246,000 | 252,000 | 3,099 |
| 2006/12/11 | 245,000 | 260,000 | 244,000 | 257,000 | 4,181 |
| 2006/12/08 | 238,000 | 244,000 | 235,000 | 241,000 | 1,052 |
| 2006/12/07 | 245,000 | 245,000 | 236,000 | 237,000 | 916 |
| 2006/12/06 | 233,000 | 242,000 | 230,000 | 241,000 | 1,449 |
| 2006/12/05 | 237,000 | 238,000 | 231,000 | 233,000 | 554 |
| 2006/12/04 | 227,000 | 237,000 | 227,000 | 235,000 | 714 |
| 2006/12/01 | 239,000 | 240,000 | 229,000 | 230,000 | 1,083 |
| 2006/11/30 | 245,000 | 246,000 | 239,000 | 241,000 | 689 |
| 2006/11/29 | 243,000 | 247,000 | 232,000 | 238,000 | 1,764 |
| 2006/11/28 | 228,000 | 267,000 | 226,000 | 239,000 | 4,123 |
| 2006/11/27 | 221,000 | 235,000 | 221,000 | 234,000 | 652 |
| 2006/11/24 | 227,000 | 229,000 | 218,000 | 227,000 | 862 |
| 2006/11/22 | 210,000 | 233,000 | 208,000 | 231,000 | 1,870 |
| 2006/11/21 | 217,000 | 220,000 | 207,000 | 213,000 | 722 |
| 2006/11/20 | 232,000 | 235,000 | 205,000 | 210,000 | 1,573 |
| 2006/11/17 | 246,000 | 248,000 | 238,000 | 240,000 | 626 |
| 2006/11/16 | 250,000 | 254,000 | 241,000 | 248,000 | 1,049 |
| 2006/11/15 | 259,000 | 259,000 | 248,000 | 251,000 | 718 |
| 2006/11/14 | 247,000 | 258,000 | 247,000 | 256,000 | 1,458 |
| 2006/11/13 | 249,000 | 250,000 | 241,000 | 245,000 | 785 |
| 2006/11/10 | 253,000 | 258,000 | 246,000 | 253,000 | 4,760 |
| 2006/11/09 | 255,000 | 277,000 | 253,000 | 277,000 | 3,514 |
| 2006/11/08 | 253,000 | 261,000 | 250,000 | 252,000 | 493 |
| 2006/11/07 | 264,000 | 267,000 | 248,000 | 251,000 | 541 |
| 2006/11/06 | 268,000 | 269,000 | 258,000 | 261,000 | 487 |
| 2006/11/02 | 274,000 | 280,000 | 270,000 | 272,000 | 802 |
| 2006/11/01 | 272,000 | 275,000 | 270,000 | 273,000 | 335 |
| 2006/10/31 | 273,000 | 275,000 | 268,000 | 273,000 | 286 |
| 2006/10/30 | 269,000 | 275,000 | 268,000 | 270,000 | 293 |
| 2006/10/27 | 280,000 | 281,000 | 272,000 | 274,000 | 326 |
| 2006/10/26 | 279,000 | 287,000 | 279,000 | 279,000 | 631 |
| 2006/10/25 | 286,000 | 288,000 | 276,000 | 277,000 | 482 |
| 2006/10/24 | 296,000 | 298,000 | 284,000 | 284,000 | 1,021 |
| 2006/10/23 | 277,000 | 291,000 | 275,000 | 289,000 | 920 |
| 2006/10/20 | 285,000 | 285,000 | 276,000 | 279,000 | 546 |
| 2006/10/19 | 289,000 | 291,000 | 284,000 | 286,000 | 1,062 |
| 2006/10/18 | 264,000 | 284,000 | 263,000 | 284,000 | 945 |
| 2006/10/17 | 276,000 | 277,000 | 265,000 | 266,000 | 707 |
| 2006/10/16 | 269,000 | 275,000 | 266,000 | 275,000 | 1,002 |
| 2006/10/13 | 261,000 | 268,000 | 257,000 | 264,000 | 906 |
| 2006/10/12 | 237,000 | 258,000 | 237,000 | 258,000 | 820 |
| 2006/10/11 | 260,000 | 263,000 | 244,000 | 245,000 | 862 |
| 2006/10/10 | 270,000 | 275,000 | 258,000 | 258,000 | 934 |
| 2006/10/06 | 283,000 | 283,000 | 276,000 | 278,000 | 391 |
| 2006/10/05 | 288,000 | 288,000 | 281,000 | 282,000 | 393 |
| 2006/10/04 | 299,000 | 299,000 | 283,000 | 283,000 | 528 |
| 2006/10/03 | 290,000 | 296,000 | 288,000 | 295,000 | 432 |
| 2006/10/02 | 300,000 | 303,000 | 294,000 | 294,000 | 475 |
| 2006/09/29 | 312,000 | 313,000 | 300,000 | 302,000 | 731 |
| 2006/09/28 | 301,000 | 313,000 | 296,000 | 312,000 | 887 |
| 2006/09/27 | 287,000 | 295,000 | 283,000 | 294,000 | 407 |
| 2006/09/26 | 281,000 | 285,000 | 278,000 | 282,000 | 317 |
| 2006/09/25 | 294,000 | 294,000 | 277,000 | 279,000 | 809 |
| 2006/09/22 | 279,000 | 297,000 | 277,000 | 294,000 | 978 |
| 2006/09/21 | 286,000 | 287,000 | 272,000 | 284,000 | 1,205 |
| 2006/09/20 | 291,000 | 291,000 | 278,000 | 280,000 | 815 |
| 2006/09/19 | 302,000 | 302,000 | 291,000 | 291,000 | 459 |
| 2006/09/15 | 293,000 | 302,000 | 289,000 | 301,000 | 915 |
| 2006/09/14 | 311,000 | 312,000 | 297,000 | 302,000 | 626 |
| 2006/09/13 | 325,000 | 327,000 | 305,000 | 307,000 | 866 |
| 2006/09/12 | 329,000 | 331,000 | 315,000 | 319,000 | 655 |
| 2006/09/11 | 338,000 | 338,000 | 329,000 | 330,000 | 477 |
| 2006/09/08 | 336,000 | 340,000 | 334,000 | 337,000 | 493 |
| 2006/09/07 | 330,000 | 339,000 | 329,000 | 339,000 | 587 |
| 2006/09/06 | 343,000 | 344,000 | 335,000 | 340,000 | 823 |
| 2006/09/05 | 345,000 | 346,000 | 339,000 | 342,000 | 1,652 |
| 2006/09/04 | 334,000 | 347,000 | 330,000 | 342,000 | 1,573 |
| 2006/09/01 | 324,000 | 335,000 | 317,000 | 324,000 | 1,645 |
| 2006/08/31 | 340,000 | 347,000 | 327,000 | 329,000 | 1,142 |
| 2006/08/30 | 353,000 | 354,000 | 338,000 | 341,000 | 2,040 |
| 2006/08/29 | 365,000 | 368,000 | 355,000 | 368,000 | 512 |
| 2006/08/28 | 378,000 | 379,000 | 352,000 | 355,000 | 1,288 |
| 2006/08/25 | 398,000 | 409,000 | 386,000 | 386,000 | 1,312 |
| 2006/08/24 | 417,000 | 438,000 | 403,000 | 403,000 | 4,751 |
| 2006/08/23 | 390,000 | 396,000 | 388,000 | 393,000 | 356 |
| 2006/08/22 | 387,000 | 395,000 | 385,000 | 392,000 | 525 |
| 2006/08/21 | 384,000 | 392,000 | 380,000 | 392,000 | 605 |
| 2006/08/18 | 368,000 | 377,000 | 365,000 | 376,000 | 434 |
| 2006/08/17 | 382,000 | 382,000 | 363,000 | 364,000 | 468 |
| 2006/08/16 | 364,000 | 374,000 | 364,000 | 372,000 | 614 |
| 2006/08/15 | 345,000 | 362,000 | 339,000 | 360,000 | 984 |
| 2006/08/14 | 327,000 | 342,000 | 327,000 | 342,000 | 426 |
| 2006/08/11 | 332,000 | 340,000 | 325,000 | 326,000 | 450 |
| 2006/08/10 | 319,000 | 330,000 | 319,000 | 325,000 | 364 |
| 2006/08/09 | 314,000 | 329,000 | 309,000 | 329,000 | 316 |
| 2006/08/08 | 314,000 | 320,000 | 309,000 | 318,000 | 244 |
| 2006/08/07 | 332,000 | 334,000 | 315,000 | 317,000 | 323 |
| 2006/08/04 | 334,000 | 341,000 | 330,000 | 335,000 | 425 |
| 2006/08/03 | 344,000 | 349,000 | 326,000 | 332,000 | 553 |
| 2006/08/02 | 325,000 | 344,000 | 321,000 | 342,000 | 769 |
| 2006/08/01 | 302,000 | 340,000 | 299,000 | 327,000 | 1,110 |
| 2006/07/31 | 310,000 | 312,000 | 302,000 | 303,000 | 365 |
| 2006/07/28 | 289,000 | 302,000 | 284,000 | 300,000 | 470 |
| 2006/07/27 | 276,000 | 288,000 | 270,000 | 281,000 | 406 |
| 2006/07/26 | 300,000 | 302,000 | 280,000 | 280,000 | 394 |
| 2006/07/25 | 315,000 | 315,000 | 298,000 | 298,000 | 310 |
| 2006/07/24 | 300,000 | 306,000 | 295,000 | 300,000 | 328 |
| 2006/07/21 | 303,000 | 316,000 | 303,000 | 307,000 | 445 |
| 2006/07/20 | 317,000 | 324,000 | 308,000 | 323,000 | 639 |
| 2006/07/19 | 305,000 | 308,000 | 285,000 | 294,000 | 697 |
| 2006/07/18 | 337,000 | 339,000 | 298,000 | 298,000 | 773 |
| 2006/07/14 | 341,000 | 354,000 | 340,000 | 346,000 | 263 |
| 2006/07/13 | 356,000 | 370,000 | 350,000 | 351,000 | 396 |
| 2006/07/12 | 364,000 | 379,000 | 360,000 | 360,000 | 239 |
| 2006/07/11 | 384,000 | 384,000 | 363,000 | 369,000 | 311 |
| 2006/07/10 | 382,000 | 392,000 | 375,000 | 387,000 | 488 |
| 2006/07/07 | 413,000 | 414,000 | 393,000 | 395,000 | 323 |
| 2006/07/06 | 408,000 | 413,000 | 405,000 | 410,000 | 204 |
| 2006/07/05 | 415,000 | 420,000 | 409,000 | 413,000 | 405 |
| 2006/07/04 | 440,000 | 441,000 | 425,000 | 425,000 | 558 |
| 2006/07/03 | 413,000 | 433,000 | 409,000 | 432,000 | 611 |
| 2006/06/30 | 422,000 | 425,000 | 412,000 | 416,000 | 448 |
| 2006/06/29 | 397,000 | 422,000 | 395,000 | 411,000 | 575 |
| 2006/06/28 | 397,000 | 400,000 | 393,000 | 393,000 | 170 |
| 2006/06/27 | 405,000 | 405,000 | 398,000 | 402,000 | 132 |
| 2006/06/26 | 399,000 | 406,000 | 396,000 | 398,000 | 170 |
| 2006/06/23 | 404,000 | 406,000 | 401,000 | 406,000 | 128 |
| 2006/06/22 | 411,000 | 413,000 | 402,000 | 409,000 | 270 |
| 2006/06/21 | 408,000 | 411,000 | 396,000 | 402,000 | 190 |
| 2006/06/20 | 413,000 | 418,000 | 399,000 | 400,000 | 266 |
| 2006/06/19 | 418,000 | 418,000 | 408,000 | 417,000 | 251 |
| 2006/06/16 | 430,000 | 434,000 | 412,000 | 416,000 | 740 |
| 2006/06/15 | 406,000 | 417,000 | 398,000 | 413,000 | 767 |
| 2006/06/14 | 358,000 | 391,000 | 357,000 | 390,000 | 697 |
| 2006/06/13 | 368,000 | 383,000 | 362,000 | 366,000 | 541 |
| 2006/06/12 | 353,000 | 375,000 | 350,000 | 372,000 | 433 |
| 2006/06/09 | 351,000 | 365,000 | 335,000 | 359,000 | 454 |
| 2006/06/08 | 350,000 | 351,000 | 330,000 | 340,000 | 507 |
| 2006/06/07 | 378,000 | 386,000 | 358,000 | 360,000 | 462 |
| 2006/06/06 | 368,000 | 395,000 | 366,000 | 375,000 | 568 |
| 2006/06/05 | 360,000 | 402,000 | 352,000 | 388,000 | 774 |
| 2006/06/02 | 361,000 | 371,000 | 306,000 | 368,000 | 1,221 |
| 2006/06/01 | 391,000 | 401,000 | 350,000 | 356,000 | 696 |
| 2006/05/31 | 388,000 | 402,000 | 380,000 | 381,000 | 498 |
| 2006/05/30 | 408,000 | 416,000 | 394,000 | 408,000 | 652 |
| 2006/05/29 | 453,000 | 454,000 | 416,000 | 417,000 | 416 |
| 2006/05/26 | 478,000 | 478,000 | 451,000 | 456,000 | 397 |
| 2006/05/25 | 476,000 | 476,000 | 465,000 | 468,000 | 248 |
| 2006/05/24 | 466,000 | 480,000 | 456,000 | 480,000 | 436 |
| 2006/05/23 | 476,000 | 484,000 | 463,000 | 464,000 | 408 |
| 2006/05/22 | 506,000 | 515,000 | 484,000 | 491,000 | 548 |
| 2006/05/19 | 467,000 | 495,000 | 457,000 | 495,000 | 511 |
| 2006/05/18 | 455,000 | 485,000 | 454,000 | 471,000 | 430 |
| 2006/05/17 | 467,000 | 484,000 | 432,000 | 484,000 | 700 |
| 2006/05/16 | 518,000 | 519,000 | 455,000 | 466,000 | 658 |
| 2006/05/15 | 505,000 | 520,000 | 500,000 | 515,000 | 273 |
| 2006/05/12 | 509,000 | 524,000 | 505,000 | 519,000 | 542 |
| 2006/05/11 | 550,000 | 555,000 | 531,000 | 534,000 | 292 |
| 2006/05/10 | 564,000 | 564,000 | 541,000 | 551,000 | 683 |
| 2006/05/09 | 554,000 | 555,000 | 537,000 | 539,000 | 288 |
| 2006/05/08 | 550,000 | 556,000 | 548,000 | 551,000 | 324 |
| 2006/05/02 | 526,000 | 542,000 | 523,000 | 542,000 | 257 |
| 2006/05/01 | 546,000 | 546,000 | 531,000 | 533,000 | 295 |
| 2006/04/28 | 545,000 | 549,000 | 530,000 | 547,000 | 287 |
| 2006/04/27 | 546,000 | 558,000 | 543,000 | 551,000 | 296 |
| 2006/04/26 | 552,000 | 568,000 | 535,000 | 547,000 | 470 |
| 2006/04/25 | 526,000 | 560,000 | 517,000 | 554,000 | 789 |
| 2006/04/24 | 508,000 | 535,000 | 496,000 | 524,000 | 689 |
| 2006/04/21 | 541,000 | 555,000 | 518,000 | 518,000 | 1,099 |
| 2006/04/20 | 572,000 | 574,000 | 550,000 | 551,000 | 758 |
| 2006/04/19 | 597,000 | 602,000 | 565,000 | 572,000 | 822 |
| 2006/04/18 | 550,000 | 597,000 | 534,000 | 586,000 | 1,606 |
| 2006/04/17 | 630,000 | 633,000 | 551,000 | 563,000 | 2,630 |
| 2006/04/14 | 611,000 | 625,000 | 608,000 | 620,000 | 943 |
| 2006/04/13 | 628,000 | 628,000 | 608,000 | 611,000 | 882 |
| 2006/04/12 | 593,000 | 628,000 | 592,000 | 615,000 | 1,967 |
| 2006/04/11 | 604,000 | 606,000 | 589,000 | 600,000 | 670 |
| 2006/04/10 | 595,000 | 610,000 | 595,000 | 605,000 | 1,006 |
| 2006/04/07 | 590,000 | 623,000 | 585,000 | 614,000 | 2,862 |
| 2006/04/06 | 593,000 | 602,000 | 581,000 | 593,000 | 1,072 |
| 2006/04/05 | 620,000 | 624,000 | 584,000 | 595,000 | 1,585 |
| 2006/04/04 | 621,000 | 631,000 | 610,000 | 613,000 | 1,809 |
| 2006/04/03 | 618,000 | 643,000 | 607,000 | 612,000 | 5,051 |
| 2006/03/31 | 551,000 | 636,000 | 542,000 | 605,000 | 9,162 |
| 2006/03/30 | 552,000 | 562,000 | 534,000 | 548,000 | 2,746 |
| 2006/03/29 | 520,000 | 549,000 | 510,000 | 549,000 | 2,180 |
| 2006/03/28 | 498,000 | 514,000 | 491,000 | 499,000 | 424 |
| 2006/03/27 | 526,000 | 529,000 | 503,000 | 504,000 | 702 |
| 2006/03/24 | 499,000 | 530,000 | 492,000 | 519,000 | 2,050 |
| 2006/03/23 | 498,000 | 500,000 | 490,000 | 495,000 | 274 |
| 2006/03/22 | 491,000 | 494,000 | 483,000 | 489,000 | 216 |
| 2006/03/20 | 500,000 | 508,000 | 485,000 | 487,000 | 638 |
| 2006/03/17 | 478,000 | 496,000 | 465,000 | 490,000 | 742 |
| 2006/03/16 | 506,000 | 506,000 | 476,000 | 480,000 | 1,011 |
| 2006/03/15 | 518,000 | 519,000 | 503,000 | 506,000 | 597 |
| 2006/03/14 | 535,000 | 535,000 | 508,000 | 510,000 | 1,196 |
| 2006/03/13 | 546,000 | 549,000 | 532,000 | 535,000 | 1,231 |
| 2006/03/10 | 540,000 | 565,000 | 535,000 | 536,000 | 3,246 |
| 2006/03/09 | 505,000 | 558,000 | 502,000 | 548,000 | 4,872 |
| 2006/03/08 | 490,000 | 515,000 | 486,000 | 501,000 | 1,190 |
| 2006/03/07 | 514,000 | 524,000 | 486,000 | 500,000 | 2,645 |
| 2006/03/06 | 496,000 | 526,000 | 485,000 | 526,000 | 4,611 |
| 2006/03/03 | 436,000 | 476,000 | 432,000 | 476,000 | 1,922 |
| 2006/03/02 | 454,000 | 456,000 | 423,000 | 426,000 | 545 |
| 2006/03/01 | 434,000 | 459,000 | 427,000 | 439,000 | 832 |
| 2006/02/28 | 480,000 | 484,000 | 445,000 | 450,000 | 1,353 |
| 2006/02/27 | 513,000 | 525,000 | 478,000 | 478,000 | 1,887 |
| 2006/02/24 | 444,000 | 505,000 | 437,000 | 503,000 | 2,539 |
| 2006/02/23 | 415,000 | 460,000 | 412,000 | 459,000 | 1,823 |
| 2006/02/22 | 408,000 | 425,000 | 392,000 | 410,000 | 1,751 |
| 2006/02/21 | 386,000 | 428,000 | 361,000 | 423,000 | 2,773 |
| 2006/02/20 | 398,000 | 419,000 | 378,000 | 378,000 | 1,472 |
| 2006/02/17 | 477,000 | 477,000 | 428,000 | 428,000 | 1,239 |
| 2006/02/16 | 488,000 | 508,000 | 470,000 | 478,000 | 737 |
| 2006/02/15 | 544,000 | 549,000 | 502,000 | 502,000 | 671 |
| 2006/02/14 | 520,000 | 549,000 | 451,000 | 537,000 | 1,499 |
| 2006/02/13 | 580,000 | 598,000 | 536,000 | 536,000 | 1,609 |
| 2006/02/10 | 644,000 | 648,000 | 550,000 | 630,000 | 1,536 |
| 2006/02/09 | 639,000 | 653,000 | 623,000 | 632,000 | 598 |
| 2006/02/08 | 642,000 | 655,000 | 615,000 | 630,000 | 850 |
| 2006/02/07 | 620,000 | 649,000 | 620,000 | 642,000 | 1,524 |
| 2006/02/06 | 613,000 | 620,000 | 608,000 | 615,000 | 458 |
| 2006/02/03 | 615,000 | 628,000 | 601,000 | 623,000 | 597 |
| 2006/02/02 | 611,000 | 625,000 | 593,000 | 625,000 | 611 |
| 2006/02/01 | 615,000 | 620,000 | 592,000 | 593,000 | 871 |
| 2006/01/31 | 640,000 | 644,000 | 615,000 | 620,000 | 1,092 |
| 2006/01/30 | 620,000 | 678,000 | 615,000 | 660,000 | 2,968 |
| 2006/01/27 | 570,000 | 603,000 | 562,000 | 600,000 | 1,108 |
| 2006/01/26 | 559,000 | 562,000 | 548,000 | 560,000 | 714 |
| 2006/01/25 | 557,000 | 578,000 | 545,000 | 557,000 | 1,589 |
| 2006/01/24 | 560,000 | 562,000 | 536,000 | 550,000 | 1,061 |
| 2006/01/23 | 550,000 | 580,000 | 505,000 | 505,000 | 2,137 |
| 2006/01/20 | 620,000 | 631,000 | 551,000 | 557,000 | 2,314 |
| 2006/01/19 | 550,000 | 630,000 | 550,000 | 612,000 | 3,083 |
| 2006/01/18 | 585,000 | 598,000 | 585,000 | 585,000 | 1,168 |
| 2006/01/17 | 725,000 | 764,000 | 685,000 | 685,000 | 3,057 |
| 2006/01/16 | 737,000 | 785,000 | 737,000 | 785,000 | 3,892 |
| 2006/01/13 | 730,000 | 735,000 | 717,000 | 727,000 | 1,210 |
| 2006/01/12 | 735,000 | 737,000 | 722,000 | 730,000 | 930 |
| 2006/01/11 | 710,000 | 724,000 | 702,000 | 717,000 | 1,105 |
| 2006/01/10 | 735,000 | 737,000 | 710,000 | 711,000 | 1,183 |
| 2006/01/06 | 740,000 | 744,000 | 725,000 | 734,000 | 975 |
| 2006/01/05 | 769,000 | 775,000 | 737,000 | 744,000 | 1,452 |
| 2006/01/04 | 787,000 | 788,000 | 761,000 | 768,000 | 884 |