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 |
|---|---|---|---|---|---|
| 2007/12/28 | 65,000 | 66,700 | 65,000 | 66,100 | 47 |
| 2007/12/27 | 68,200 | 68,500 | 65,200 | 65,200 | 170 |
| 2007/12/26 | 65,000 | 68,500 | 65,000 | 68,500 | 140 |
| 2007/12/25 | 66,000 | 66,200 | 65,200 | 65,800 | 210 |
| 2007/12/21 | 63,600 | 64,900 | 62,000 | 64,700 | 253 |
| 2007/12/20 | 65,000 | 66,100 | 61,000 | 61,500 | 650 |
| 2007/12/19 | 69,100 | 69,700 | 66,000 | 66,000 | 559 |
| 2007/12/18 | 66,600 | 70,800 | 65,100 | 70,100 | 681 |
| 2007/12/17 | 72,800 | 74,000 | 68,500 | 69,000 | 629 |
| 2007/12/14 | 76,500 | 78,100 | 74,200 | 75,700 | 361 |
| 2007/12/13 | 74,800 | 77,300 | 74,000 | 76,200 | 201 |
| 2007/12/12 | 71,600 | 75,400 | 71,500 | 75,000 | 267 |
| 2007/12/11 | 74,900 | 75,000 | 72,000 | 72,600 | 225 |
| 2007/12/10 | 75,000 | 77,500 | 73,100 | 74,200 | 456 |
| 2007/12/07 | 78,000 | 79,200 | 75,300 | 75,700 | 761 |
| 2007/12/06 | 80,600 | 82,500 | 78,000 | 78,600 | 477 |
| 2007/12/05 | 80,000 | 81,500 | 77,700 | 80,000 | 437 |
| 2007/12/04 | 85,000 | 85,000 | 81,500 | 81,800 | 569 |
| 2007/12/03 | 83,000 | 84,900 | 80,900 | 84,900 | 451 |
| 2007/11/30 | 83,200 | 83,300 | 79,600 | 80,100 | 407 |
| 2007/11/29 | 82,000 | 85,400 | 80,500 | 81,500 | 1,178 |
| 2007/11/28 | 74,500 | 81,000 | 73,300 | 78,200 | 1,181 |
| 2007/11/27 | 70,300 | 75,900 | 69,400 | 74,700 | 803 |
| 2007/11/26 | 73,200 | 74,200 | 72,300 | 73,300 | 449 |
| 2007/11/22 | 72,500 | 74,400 | 67,500 | 71,000 | 976 |
| 2007/11/21 | 80,200 | 82,700 | 73,500 | 74,500 | 1,343 |
| 2007/11/20 | 78,000 | 83,600 | 73,200 | 83,200 | 1,284 |
| 2007/11/19 | 87,000 | 91,800 | 81,500 | 82,800 | 1,434 |
| 2007/11/16 | 81,600 | 87,000 | 81,000 | 86,500 | 887 |
| 2007/11/15 | 87,100 | 89,500 | 83,200 | 85,600 | 2,715 |
| 2007/11/14 | 89,100 | 93,100 | 87,100 | 93,100 | 1,951 |
| 2007/11/13 | 82,600 | 89,400 | 81,300 | 83,100 | 2,141 |
| 2007/11/12 | 83,900 | 83,900 | 74,500 | 80,200 | 2,456 |
| 2007/11/09 | 90,000 | 96,100 | 84,000 | 84,000 | 4,180 |
| 2007/11/08 | 108,000 | 117,000 | 90,300 | 104,000 | 7,635 |
| 2007/11/07 | 134,000 | 137,000 | 110,000 | 110,000 | 5,076 |
| 2007/11/06 | 121,000 | 142,000 | 113,000 | 130,000 | 18,967 |
| 2007/11/05 | 110,000 | 124,000 | 109,000 | 124,000 | 17,003 |
| 2007/11/02 | 90,600 | 104,000 | 90,600 | 104,000 | 4,855 |
| 2007/11/01 | 115,000 | 119,000 | 91,300 | 93,600 | 12,428 |
| 2007/10/31 | 95,600 | 103,000 | 95,300 | 103,000 | 2,395 |
| 2007/10/30 | 87,600 | 92,600 | 85,200 | 92,600 | 2,286 |
| 2007/10/29 | 75,000 | 82,600 | 73,000 | 82,600 | 2,092 |
| 2007/10/26 | 71,000 | 72,600 | 69,100 | 72,600 | 548 |
| 2007/10/25 | 72,100 | 74,100 | 69,000 | 71,500 | 881 |
| 2007/10/24 | 68,600 | 71,400 | 68,100 | 70,100 | 797 |
| 2007/10/23 | 71,000 | 72,700 | 67,100 | 67,100 | 1,855 |
| 2007/10/22 | 64,600 | 68,000 | 63,200 | 67,200 | 702 |
| 2007/10/19 | 65,000 | 67,800 | 62,000 | 66,600 | 815 |
| 2007/10/18 | 58,000 | 64,000 | 58,000 | 64,000 | 667 |
| 2007/10/17 | 56,200 | 62,000 | 55,200 | 59,000 | 550 |
| 2007/10/16 | 62,500 | 62,800 | 59,200 | 59,200 | 783 |
| 2007/10/15 | 68,800 | 69,500 | 64,000 | 64,200 | 1,201 |
| 2007/10/12 | 70,900 | 70,900 | 67,800 | 68,000 | 521 |
| 2007/10/11 | 65,100 | 72,100 | 65,100 | 70,900 | 997 |
| 2007/10/10 | 77,100 | 78,900 | 68,100 | 70,100 | 2,381 |
| 2007/10/09 | 72,100 | 72,100 | 70,100 | 72,100 | 1,383 |
| 2007/10/05 | 64,600 | 67,100 | 64,000 | 67,100 | 1,693 |
| 2007/10/04 | 60,200 | 62,100 | 60,000 | 62,100 | 2,119 |
| 2007/10/03 | 52,300 | 57,100 | 52,200 | 57,100 | 1,227 |
| 2007/10/02 | 50,600 | 52,300 | 48,650 | 52,100 | 602 |
| 2007/10/01 | 50,500 | 51,400 | 49,100 | 49,850 | 513 |
| 2007/09/28 | 49,900 | 52,200 | 48,000 | 51,500 | 804 |
| 2007/09/27 | 47,000 | 49,900 | 46,500 | 49,900 | 723 |
| 2007/09/26 | 41,100 | 45,900 | 41,100 | 45,900 | 450 |
| 2007/09/25 | 43,000 | 43,000 | 39,250 | 41,900 | 713 |
| 2007/09/21 | 44,000 | 44,000 | 42,050 | 42,800 | 357 |
| 2007/09/20 | 46,000 | 46,500 | 44,000 | 44,300 | 560 |
| 2007/09/19 | 46,300 | 47,500 | 44,000 | 46,100 | 475 |
| 2007/09/18 | 51,100 | 51,100 | 46,100 | 46,700 | 647 |
| 2007/09/14 | 49,900 | 51,100 | 48,100 | 51,100 | 680 |
| 2007/09/13 | 47,850 | 49,400 | 46,500 | 47,100 | 613 |
| 2007/09/12 | 52,200 | 53,000 | 49,100 | 49,850 | 810 |
| 2007/09/11 | 54,500 | 54,500 | 51,000 | 53,200 | 819 |
| 2007/09/10 | 57,300 | 57,300 | 54,500 | 54,500 | 622 |
| 2007/09/07 | 59,500 | 62,000 | 58,400 | 59,300 | 454 |
| 2007/09/06 | 60,000 | 60,900 | 58,000 | 59,500 | 929 |
| 2007/09/05 | 64,800 | 65,000 | 61,300 | 61,900 | 386 |
| 2007/09/04 | 64,500 | 65,000 | 63,300 | 63,500 | 387 |
| 2007/09/03 | 67,800 | 68,400 | 65,000 | 65,600 | 934 |
| 2007/08/31 | 63,900 | 68,900 | 63,400 | 68,900 | 1,129 |
| 2007/08/30 | 67,000 | 67,700 | 63,100 | 63,900 | 1,101 |
| 2007/08/29 | 69,000 | 69,000 | 64,100 | 66,100 | 1,910 |
| 2007/08/28 | 71,000 | 71,600 | 69,000 | 69,000 | 1,797 |
| 2007/08/27 | 71,000 | 73,000 | 69,300 | 72,300 | 5,985 |
| 2007/08/24 | 76,000 | 76,000 | 76,000 | 76,000 | 129 |
| 2007/08/23 | 86,000 | 86,000 | 86,000 | 86,000 | 195 |
| 2007/08/22 | 96,000 | 109,000 | 96,000 | 106,000 | 1,124 |
| 2007/08/21 | 96,400 | 99,000 | 94,500 | 99,000 | 201 |
| 2007/08/20 | 99,000 | 99,000 | 95,400 | 96,400 | 272 |
| 2007/08/17 | 101,000 | 101,000 | 93,500 | 94,400 | 515 |
| 2007/08/16 | 105,000 | 105,000 | 99,000 | 101,000 | 1,020 |
| 2007/08/15 | 112,000 | 112,000 | 108,000 | 109,000 | 181 |
| 2007/08/14 | 115,000 | 115,000 | 112,000 | 114,000 | 148 |
| 2007/08/13 | 114,000 | 115,000 | 112,000 | 114,000 | 161 |
| 2007/08/10 | 111,000 | 115,000 | 110,000 | 113,000 | 507 |
| 2007/08/09 | 113,000 | 119,000 | 112,000 | 117,000 | 357 |
| 2007/08/08 | 110,000 | 117,000 | 109,000 | 115,000 | 508 |
| 2007/08/07 | 114,000 | 115,000 | 108,000 | 108,000 | 562 |
| 2007/08/06 | 112,000 | 113,000 | 111,000 | 112,000 | 367 |
| 2007/08/03 | 118,000 | 119,000 | 115,000 | 116,000 | 321 |
| 2007/08/02 | 123,000 | 123,000 | 113,000 | 117,000 | 688 |
| 2007/08/01 | 122,000 | 125,000 | 120,000 | 122,000 | 476 |
| 2007/07/31 | 125,000 | 127,000 | 124,000 | 125,000 | 356 |
| 2007/07/30 | 118,000 | 124,000 | 118,000 | 124,000 | 172 |
| 2007/07/27 | 117,000 | 121,000 | 115,000 | 121,000 | 434 |
| 2007/07/26 | 124,000 | 125,000 | 122,000 | 122,000 | 486 |
| 2007/07/25 | 118,000 | 122,000 | 117,000 | 121,000 | 826 |
| 2007/07/24 | 118,000 | 122,000 | 118,000 | 120,000 | 633 |
| 2007/07/23 | 123,000 | 123,000 | 117,000 | 118,000 | 428 |
| 2007/07/20 | 123,000 | 125,000 | 122,000 | 123,000 | 423 |
| 2007/07/19 | 129,000 | 129,000 | 123,000 | 124,000 | 400 |
| 2007/07/18 | 128,000 | 130,000 | 124,000 | 129,000 | 436 |
| 2007/07/17 | 123,000 | 131,000 | 120,000 | 129,000 | 876 |
| 2007/07/13 | 132,000 | 132,000 | 126,000 | 129,000 | 545 |
| 2007/07/12 | 134,000 | 135,000 | 129,000 | 131,000 | 895 |
| 2007/07/11 | 136,000 | 137,000 | 135,000 | 136,000 | 204 |
| 2007/07/10 | 140,000 | 140,000 | 137,000 | 138,000 | 205 |
| 2007/07/09 | 142,000 | 142,000 | 139,000 | 140,000 | 390 |
| 2007/07/06 | 139,000 | 143,000 | 138,000 | 143,000 | 491 |
| 2007/07/05 | 140,000 | 141,000 | 137,000 | 138,000 | 377 |
| 2007/07/04 | 140,000 | 141,000 | 138,000 | 141,000 | 394 |
| 2007/07/03 | 145,000 | 146,000 | 137,000 | 139,000 | 517 |
| 2007/07/02 | 144,000 | 145,000 | 142,000 | 144,000 | 197 |
| 2007/06/29 | 149,000 | 149,000 | 143,000 | 146,000 | 509 |
| 2007/06/28 | 149,000 | 153,000 | 146,000 | 149,000 | 750 |
| 2007/06/27 | 148,000 | 149,000 | 142,000 | 143,000 | 725 |
| 2007/06/26 | 153,000 | 154,000 | 149,000 | 151,000 | 704 |
| 2007/06/25 | 155,000 | 157,000 | 154,000 | 154,000 | 603 |
| 2007/06/22 | 159,000 | 160,000 | 157,000 | 158,000 | 401 |
| 2007/06/21 | 156,000 | 160,000 | 156,000 | 160,000 | 322 |
| 2007/06/20 | 159,000 | 161,000 | 158,000 | 159,000 | 430 |
| 2007/06/19 | 159,000 | 160,000 | 156,000 | 158,000 | 710 |
| 2007/06/18 | 163,000 | 164,000 | 158,000 | 158,000 | 2,027 |
| 2007/06/15 | 163,000 | 169,000 | 161,000 | 166,000 | 2,029 |
| 2007/06/14 | 160,000 | 161,000 | 157,000 | 160,000 | 844 |
| 2007/06/13 | 159,000 | 160,000 | 157,000 | 158,000 | 625 |
| 2007/06/12 | 158,000 | 163,000 | 149,000 | 162,000 | 2,538 |
| 2007/06/11 | 161,000 | 165,000 | 156,000 | 158,000 | 1,617 |
| 2007/06/08 | 159,000 | 162,000 | 157,000 | 160,000 | 1,376 |
| 2007/06/07 | 166,000 | 177,000 | 163,000 | 165,000 | 4,423 |
| 2007/06/06 | 166,000 | 169,000 | 158,000 | 169,000 | 8,714 |
| 2007/06/05 | 149,000 | 149,000 | 149,000 | 149,000 | 169 |
| 2007/06/04 | 132,000 | 132,000 | 127,000 | 129,000 | 1,031 |
| 2007/06/01 | 133,000 | 133,000 | 130,000 | 133,000 | 675 |
| 2007/05/31 | 135,000 | 136,000 | 130,000 | 133,000 | 1,404 |
| 2007/05/30 | 140,000 | 140,000 | 131,000 | 133,000 | 2,916 |
| 2007/05/29 | 127,000 | 139,000 | 127,000 | 139,000 | 2,879 |
| 2007/05/28 | 125,000 | 131,000 | 124,000 | 129,000 | 2,367 |
| 2007/05/25 | 117,000 | 122,000 | 115,000 | 121,000 | 1,747 |
| 2007/05/24 | 126,000 | 129,000 | 118,000 | 119,000 | 2,524 |
| 2007/05/23 | 130,000 | 131,000 | 125,000 | 125,000 | 1,895 |
| 2007/05/22 | 114,000 | 129,000 | 113,000 | 125,000 | 2,895 |
| 2007/05/21 | 120,000 | 121,000 | 114,000 | 114,000 | 1,482 |
| 2007/05/18 | 121,000 | 126,000 | 117,000 | 123,000 | 1,770 |
| 2007/05/17 | 123,000 | 125,000 | 119,000 | 120,000 | 2,194 |
| 2007/05/16 | 132,000 | 133,000 | 123,000 | 125,000 | 2,151 |
| 2007/05/15 | 130,000 | 136,000 | 125,000 | 135,000 | 2,334 |
| 2007/05/14 | 140,000 | 142,000 | 127,000 | 131,000 | 3,581 |
| 2007/05/11 | 142,000 | 143,000 | 137,000 | 138,000 | 3,419 |
| 2007/05/10 | 145,000 | 150,000 | 141,000 | 144,000 | 6,542 |
| 2007/05/09 | 165,000 | 166,000 | 156,000 | 156,000 | 3,885 |
| 2007/05/08 | 185,000 | 186,000 | 180,000 | 186,000 | 327 |
| 2007/05/07 | 185,000 | 185,000 | 181,000 | 183,000 | 259 |
| 2007/05/02 | 177,000 | 180,000 | 174,000 | 180,000 | 465 |
| 2007/05/01 | 172,000 | 179,000 | 169,000 | 179,000 | 377 |
| 2007/04/27 | 170,000 | 172,000 | 169,000 | 172,000 | 256 |
| 2007/04/26 | 174,000 | 174,000 | 169,000 | 172,000 | 296 |
| 2007/04/25 | 178,000 | 178,000 | 168,000 | 171,000 | 510 |
| 2007/04/24 | 163,000 | 174,000 | 163,000 | 174,000 | 731 |
| 2007/04/23 | 171,000 | 171,000 | 161,000 | 165,000 | 796 |
| 2007/04/20 | 179,000 | 179,000 | 172,000 | 173,000 | 490 |
| 2007/04/19 | 180,000 | 182,000 | 178,000 | 180,000 | 288 |
| 2007/04/18 | 184,000 | 185,000 | 177,000 | 179,000 | 308 |
| 2007/04/17 | 182,000 | 188,000 | 180,000 | 184,000 | 512 |
| 2007/04/16 | 190,000 | 191,000 | 179,000 | 181,000 | 748 |
| 2007/04/13 | 198,000 | 198,000 | 191,000 | 192,000 | 420 |
| 2007/04/12 | 197,000 | 200,000 | 196,000 | 199,000 | 351 |
| 2007/04/11 | 205,000 | 207,000 | 199,000 | 199,000 | 583 |
| 2007/04/10 | 199,000 | 208,000 | 196,000 | 205,000 | 748 |
| 2007/04/09 | 208,000 | 209,000 | 197,000 | 200,000 | 614 |
| 2007/04/06 | 210,000 | 214,000 | 203,000 | 206,000 | 1,534 |
| 2007/04/05 | 218,000 | 226,000 | 210,000 | 210,000 | 5,380 |
| 2007/04/04 | 200,000 | 200,000 | 192,000 | 196,000 | 550 |
| 2007/04/03 | 183,000 | 206,000 | 183,000 | 196,000 | 4,433 |
| 2007/04/02 | 178,000 | 182,000 | 175,000 | 181,000 | 361 |
| 2007/03/30 | 180,000 | 180,000 | 175,000 | 178,000 | 312 |
| 2007/03/29 | 178,000 | 179,000 | 176,000 | 179,000 | 235 |
| 2007/03/28 | 175,000 | 182,000 | 175,000 | 182,000 | 443 |
| 2007/03/27 | 178,000 | 179,000 | 173,000 | 176,000 | 225 |
| 2007/03/26 | 172,000 | 182,000 | 171,000 | 178,000 | 556 |
| 2007/03/23 | 179,000 | 180,000 | 173,000 | 174,000 | 249 |
| 2007/03/22 | 178,000 | 182,000 | 176,000 | 178,000 | 490 |
| 2007/03/20 | 171,000 | 178,000 | 169,000 | 176,000 | 503 |
| 2007/03/19 | 175,000 | 175,000 | 168,000 | 171,000 | 897 |
| 2007/03/16 | 181,000 | 181,000 | 176,000 | 177,000 | 399 |
| 2007/03/15 | 181,000 | 183,000 | 179,000 | 180,000 | 291 |
| 2007/03/14 | 180,000 | 183,000 | 177,000 | 181,000 | 647 |
| 2007/03/13 | 193,000 | 193,000 | 186,000 | 186,000 | 279 |
| 2007/03/12 | 193,000 | 194,000 | 191,000 | 192,000 | 132 |
| 2007/03/09 | 193,000 | 193,000 | 189,000 | 192,000 | 329 |
| 2007/03/08 | 186,000 | 193,000 | 186,000 | 193,000 | 370 |
| 2007/03/07 | 198,000 | 201,000 | 187,000 | 188,000 | 604 |
| 2007/03/06 | 183,000 | 195,000 | 182,000 | 195,000 | 938 |
| 2007/03/05 | 193,000 | 195,000 | 174,000 | 180,000 | 1,282 |
| 2007/03/02 | 198,000 | 201,000 | 197,000 | 199,000 | 453 |
| 2007/03/01 | 206,000 | 206,000 | 200,000 | 202,000 | 555 |
| 2007/02/28 | 189,000 | 209,000 | 189,000 | 205,000 | 1,878 |
| 2007/02/27 | 217,000 | 217,000 | 211,000 | 214,000 | 497 |
| 2007/02/26 | 224,000 | 228,000 | 217,000 | 217,000 | 1,108 |
| 2007/02/23 | 218,000 | 222,000 | 215,000 | 221,000 | 815 |
| 2007/02/22 | 209,000 | 219,000 | 209,000 | 219,000 | 949 |
| 2007/02/21 | 211,000 | 212,000 | 208,000 | 210,000 | 743 |
| 2007/02/20 | 213,000 | 214,000 | 210,000 | 212,000 | 343 |
| 2007/02/19 | 209,000 | 213,000 | 209,000 | 212,000 | 266 |
| 2007/02/16 | 212,000 | 212,000 | 208,000 | 209,000 | 567 |
| 2007/02/15 | 215,000 | 217,000 | 212,000 | 213,000 | 511 |
| 2007/02/14 | 215,000 | 219,000 | 212,000 | 216,000 | 635 |
| 2007/02/13 | 222,000 | 222,000 | 216,000 | 217,000 | 537 |
| 2007/02/09 | 224,000 | 232,000 | 221,000 | 224,000 | 1,450 |
| 2007/02/08 | 225,000 | 225,000 | 216,000 | 219,000 | 593 |
| 2007/02/07 | 221,000 | 226,000 | 221,000 | 224,000 | 544 |
| 2007/02/06 | 219,000 | 222,000 | 218,000 | 221,000 | 411 |
| 2007/02/05 | 218,000 | 220,000 | 215,000 | 218,000 | 533 |
| 2007/02/02 | 222,000 | 224,000 | 221,000 | 221,000 | 429 |
| 2007/02/01 | 224,000 | 226,000 | 221,000 | 222,000 | 394 |
| 2007/01/31 | 225,000 | 227,000 | 220,000 | 224,000 | 616 |
| 2007/01/30 | 240,000 | 240,000 | 226,000 | 227,000 | 895 |
| 2007/01/29 | 237,000 | 239,000 | 234,000 | 239,000 | 655 |
| 2007/01/26 | 231,000 | 236,000 | 230,000 | 236,000 | 802 |
| 2007/01/25 | 237,000 | 238,000 | 231,000 | 232,000 | 1,112 |
| 2007/01/24 | 243,000 | 243,000 | 233,000 | 233,000 | 1,551 |
| 2007/01/23 | 240,000 | 245,000 | 236,000 | 240,000 | 3,047 |
| 2007/01/22 | 235,000 | 240,000 | 229,000 | 233,000 | 3,926 |
| 2007/01/19 | 243,000 | 255,000 | 238,000 | 255,000 | 2,532 |
| 2007/01/18 | 236,000 | 247,000 | 235,000 | 243,000 | 2,600 |
| 2007/01/17 | 231,000 | 237,000 | 226,000 | 234,000 | 1,237 |
| 2007/01/16 | 227,000 | 237,000 | 223,000 | 236,000 | 1,510 |
| 2007/01/15 | 221,000 | 230,000 | 220,000 | 225,000 | 1,270 |
| 2007/01/12 | 218,000 | 223,000 | 218,000 | 220,000 | 485 |
| 2007/01/11 | 220,000 | 223,000 | 217,000 | 218,000 | 327 |
| 2007/01/10 | 221,000 | 222,000 | 218,000 | 220,000 | 254 |
| 2007/01/09 | 218,000 | 223,000 | 216,000 | 222,000 | 502 |
| 2007/01/05 | 217,000 | 219,000 | 212,000 | 217,000 | 560 |
| 2007/01/04 | 223,000 | 223,000 | 218,000 | 219,000 | 364 |