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 |
|---|---|---|---|---|---|
| 2008/12/30 | 27,700 | 29,000 | 27,510 | 29,000 | 64 |
| 2008/12/29 | 28,050 | 28,240 | 27,500 | 28,240 | 58 |
| 2008/12/26 | 27,310 | 27,800 | 27,310 | 27,750 | 21 |
| 2008/12/25 | 27,350 | 27,900 | 27,200 | 27,800 | 22 |
| 2008/12/24 | 27,930 | 28,100 | 27,180 | 27,650 | 55 |
| 2008/12/22 | 28,900 | 28,900 | 27,900 | 28,300 | 85 |
| 2008/12/19 | 28,210 | 28,500 | 27,920 | 28,500 | 79 |
| 2008/12/18 | 28,120 | 28,520 | 28,120 | 28,500 | 26 |
| 2008/12/17 | 30,100 | 30,100 | 28,390 | 28,700 | 104 |
| 2008/12/16 | 29,120 | 30,000 | 28,500 | 29,800 | 59 |
| 2008/12/15 | 28,800 | 29,100 | 28,400 | 29,100 | 72 |
| 2008/12/12 | 28,000 | 28,800 | 27,000 | 28,800 | 165 |
| 2008/12/11 | 28,300 | 28,400 | 27,900 | 28,000 | 82 |
| 2008/12/10 | 27,760 | 28,850 | 27,510 | 28,300 | 117 |
| 2008/12/09 | 27,300 | 28,200 | 27,030 | 27,750 | 78 |
| 2008/12/08 | 26,800 | 27,000 | 25,000 | 27,000 | 400 |
| 2008/12/05 | 27,510 | 27,800 | 26,500 | 27,400 | 204 |
| 2008/12/04 | 28,500 | 28,610 | 27,300 | 28,610 | 185 |
| 2008/12/03 | 29,600 | 29,600 | 28,900 | 28,910 | 82 |
| 2008/12/02 | 29,100 | 29,900 | 29,000 | 29,900 | 40 |
| 2008/12/01 | 29,600 | 30,150 | 29,600 | 30,100 | 20 |
| 2008/11/28 | 30,000 | 30,600 | 30,000 | 30,300 | 65 |
| 2008/11/27 | 30,700 | 32,100 | 30,100 | 30,100 | 58 |
| 2008/11/26 | 32,200 | 32,200 | 30,000 | 30,700 | 68 |
| 2008/11/25 | 33,000 | 33,000 | 30,300 | 31,800 | 47 |
| 2008/11/21 | 30,900 | 32,400 | 30,500 | 32,400 | 31 |
| 2008/11/20 | 30,000 | 30,900 | 28,490 | 30,900 | 297 |
| 2008/11/19 | 32,900 | 32,900 | 29,500 | 30,550 | 127 |
| 2008/11/18 | 30,800 | 31,900 | 30,300 | 31,900 | 103 |
| 2008/11/17 | 33,000 | 33,000 | 30,200 | 32,500 | 39 |
| 2008/11/14 | 34,800 | 35,700 | 32,000 | 32,200 | 120 |
| 2008/11/13 | 31,900 | 34,000 | 31,200 | 34,000 | 273 |
| 2008/11/12 | 29,950 | 31,200 | 29,800 | 31,200 | 172 |
| 2008/11/11 | 30,500 | 30,800 | 29,500 | 30,350 | 357 |
| 2008/11/10 | 29,500 | 31,800 | 29,000 | 30,200 | 43 |
| 2008/11/07 | 28,200 | 29,500 | 28,000 | 29,500 | 85 |
| 2008/11/06 | 30,000 | 30,000 | 29,000 | 29,900 | 100 |
| 2008/11/05 | 30,000 | 31,800 | 29,800 | 31,400 | 264 |
| 2008/11/04 | 29,500 | 30,300 | 29,000 | 29,800 | 92 |
| 2008/10/31 | 28,500 | 29,500 | 27,500 | 28,950 | 85 |
| 2008/10/30 | 28,300 | 29,520 | 27,100 | 28,510 | 134 |
| 2008/10/29 | 28,200 | 29,000 | 27,000 | 28,300 | 89 |
| 2008/10/28 | 27,800 | 27,800 | 26,050 | 27,000 | 327 |
| 2008/10/27 | 26,980 | 27,000 | 25,700 | 26,900 | 118 |
| 2008/10/24 | 28,000 | 28,300 | 26,500 | 28,300 | 94 |
| 2008/10/23 | 28,010 | 28,300 | 26,810 | 28,000 | 473 |
| 2008/10/22 | 30,100 | 30,100 | 28,100 | 29,810 | 71 |
| 2008/10/21 | 30,400 | 31,050 | 29,510 | 30,850 | 86 |
| 2008/10/20 | 30,000 | 30,450 | 28,800 | 30,300 | 119 |
| 2008/10/17 | 28,450 | 30,000 | 28,000 | 29,500 | 354 |
| 2008/10/16 | 30,000 | 30,100 | 28,500 | 29,650 | 226 |
| 2008/10/15 | 30,500 | 32,900 | 29,320 | 32,900 | 142 |
| 2008/10/14 | 31,800 | 32,800 | 31,250 | 32,600 | 245 |
| 2008/10/10 | 26,610 | 29,800 | 26,610 | 29,800 | 199 |
| 2008/10/09 | 27,800 | 30,700 | 27,800 | 30,400 | 368 |
| 2008/10/08 | 30,300 | 31,800 | 29,900 | 29,900 | 529 |
| 2008/10/07 | 31,500 | 34,200 | 31,500 | 33,900 | 721 |
| 2008/10/06 | 35,000 | 35,900 | 33,800 | 35,900 | 368 |
| 2008/10/03 | 35,600 | 37,900 | 35,600 | 37,800 | 91 |
| 2008/10/02 | 38,300 | 40,000 | 37,000 | 38,800 | 226 |
| 2008/10/01 | 40,900 | 40,900 | 39,800 | 40,300 | 74 |
| 2008/09/30 | 38,300 | 41,400 | 38,300 | 41,300 | 129 |
| 2008/09/29 | 43,400 | 43,500 | 40,100 | 41,900 | 27 |
| 2008/09/26 | 42,350 | 43,400 | 40,600 | 42,900 | 48 |
| 2008/09/25 | 42,000 | 42,800 | 41,400 | 42,800 | 14 |
| 2008/09/24 | 40,600 | 42,400 | 39,000 | 42,400 | 158 |
| 2008/09/22 | 43,500 | 43,500 | 41,500 | 43,000 | 211 |
| 2008/09/19 | 44,200 | 45,000 | 43,000 | 43,900 | 233 |
| 2008/09/18 | 44,200 | 46,300 | 43,500 | 45,000 | 409 |
| 2008/09/17 | 44,400 | 45,000 | 41,000 | 45,000 | 322 |
| 2008/09/16 | 36,000 | 43,000 | 35,300 | 42,000 | 866 |
| 2008/09/12 | 36,500 | 39,000 | 36,000 | 39,000 | 147 |
| 2008/09/11 | 34,500 | 36,800 | 32,700 | 36,800 | 255 |
| 2008/09/10 | 32,400 | 34,500 | 32,400 | 34,500 | 134 |
| 2008/09/09 | 35,000 | 36,800 | 34,000 | 34,000 | 1,156 |
| 2008/09/08 | 36,850 | 38,600 | 36,850 | 38,000 | 109 |
| 2008/09/05 | 36,500 | 37,800 | 36,050 | 37,250 | 99 |
| 2008/09/04 | 39,200 | 39,800 | 37,500 | 38,450 | 334 |
| 2008/09/03 | 40,900 | 41,000 | 38,000 | 40,100 | 241 |
| 2008/09/02 | 41,500 | 41,500 | 40,000 | 41,300 | 174 |
| 2008/09/01 | 41,450 | 41,850 | 40,100 | 41,600 | 226 |
| 2008/08/29 | 43,600 | 43,600 | 42,200 | 43,000 | 40 |
| 2008/08/28 | 44,800 | 44,800 | 43,200 | 44,000 | 42 |
| 2008/08/27 | 44,700 | 44,700 | 43,050 | 44,400 | 186 |
| 2008/08/26 | 45,000 | 45,400 | 43,800 | 44,700 | 87 |
| 2008/08/25 | 43,000 | 45,000 | 43,000 | 45,000 | 24 |
| 2008/08/22 | 42,750 | 43,400 | 42,100 | 43,400 | 20 |
| 2008/08/21 | 43,100 | 43,400 | 42,000 | 43,000 | 50 |
| 2008/08/20 | 43,000 | 43,750 | 41,800 | 43,500 | 99 |
| 2008/08/19 | 42,000 | 43,000 | 40,500 | 43,000 | 157 |
| 2008/08/18 | 43,100 | 44,000 | 43,000 | 44,000 | 29 |
| 2008/08/15 | 44,050 | 44,050 | 41,900 | 42,700 | 53 |
| 2008/08/14 | 45,000 | 45,000 | 43,050 | 44,400 | 230 |
| 2008/08/13 | 47,700 | 49,000 | 45,700 | 46,600 | 479 |
| 2008/08/12 | 48,500 | 49,700 | 48,500 | 49,700 | 90 |
| 2008/08/11 | 47,600 | 48,700 | 47,500 | 47,500 | 66 |
| 2008/08/08 | 47,500 | 47,500 | 45,900 | 47,400 | 50 |
| 2008/08/07 | 47,800 | 47,800 | 46,600 | 47,500 | 34 |
| 2008/08/06 | 47,400 | 49,000 | 47,400 | 49,000 | 35 |
| 2008/08/05 | 47,800 | 48,200 | 46,400 | 47,000 | 105 |
| 2008/08/04 | 49,100 | 49,250 | 46,900 | 47,800 | 78 |
| 2008/08/01 | 51,400 | 51,400 | 48,550 | 50,500 | 58 |
| 2008/07/31 | 51,400 | 51,500 | 49,000 | 51,500 | 51 |
| 2008/07/30 | 50,500 | 52,700 | 50,000 | 51,400 | 139 |
| 2008/07/29 | 49,750 | 49,750 | 48,700 | 49,700 | 55 |
| 2008/07/28 | 49,550 | 50,500 | 48,950 | 49,800 | 52 |
| 2008/07/25 | 50,000 | 50,000 | 47,850 | 49,600 | 71 |
| 2008/07/24 | 48,950 | 51,300 | 48,500 | 51,300 | 105 |
| 2008/07/23 | 46,700 | 48,400 | 46,700 | 48,400 | 39 |
| 2008/07/22 | 49,500 | 49,500 | 45,700 | 47,900 | 112 |
| 2008/07/18 | 49,900 | 50,500 | 49,750 | 50,000 | 71 |
| 2008/07/17 | 49,500 | 51,000 | 48,500 | 51,000 | 178 |
| 2008/07/16 | 49,000 | 49,900 | 47,500 | 49,900 | 135 |
| 2008/07/15 | 49,000 | 49,500 | 46,550 | 49,400 | 130 |
| 2008/07/14 | 50,100 | 51,000 | 49,500 | 50,200 | 168 |
| 2008/07/11 | 51,700 | 52,700 | 49,500 | 51,000 | 116 |
| 2008/07/10 | 52,300 | 53,600 | 51,500 | 52,500 | 86 |
| 2008/07/09 | 55,000 | 56,000 | 51,500 | 54,800 | 122 |
| 2008/07/08 | 56,800 | 56,800 | 54,200 | 55,400 | 62 |
| 2008/07/07 | 58,000 | 58,000 | 56,000 | 56,300 | 54 |
| 2008/07/04 | 57,000 | 58,000 | 54,300 | 58,000 | 144 |
| 2008/07/03 | 56,100 | 57,000 | 56,000 | 56,500 | 74 |
| 2008/07/02 | 57,000 | 57,400 | 55,500 | 57,000 | 88 |
| 2008/07/01 | 57,500 | 58,000 | 55,500 | 58,000 | 36 |
| 2008/06/30 | 59,200 | 59,500 | 56,000 | 58,400 | 113 |
| 2008/06/27 | 58,700 | 59,700 | 55,500 | 59,700 | 169 |
| 2008/06/26 | 61,500 | 62,000 | 59,500 | 60,000 | 99 |
| 2008/06/25 | 63,500 | 63,500 | 61,300 | 63,200 | 140 |
| 2008/06/24 | 65,000 | 65,300 | 63,100 | 65,300 | 211 |
| 2008/06/23 | 62,500 | 65,700 | 62,100 | 65,400 | 224 |
| 2008/06/20 | 63,900 | 64,900 | 61,500 | 64,900 | 223 |
| 2008/06/19 | 63,500 | 63,500 | 62,000 | 63,000 | 143 |
| 2008/06/18 | 59,000 | 63,900 | 59,000 | 63,500 | 361 |
| 2008/06/17 | 59,000 | 60,000 | 57,200 | 59,000 | 160 |
| 2008/06/16 | 62,000 | 62,000 | 59,200 | 59,800 | 311 |
| 2008/06/13 | 54,200 | 59,700 | 54,200 | 58,200 | 415 |
| 2008/06/12 | 54,000 | 54,700 | 53,200 | 54,200 | 80 |
| 2008/06/11 | 55,100 | 55,500 | 53,100 | 55,500 | 163 |
| 2008/06/10 | 56,200 | 57,000 | 53,500 | 54,500 | 209 |
| 2008/06/09 | 55,700 | 57,000 | 55,100 | 56,200 | 116 |
| 2008/06/06 | 56,800 | 57,800 | 56,000 | 57,200 | 186 |
| 2008/06/05 | 57,000 | 58,000 | 56,000 | 57,800 | 300 |
| 2008/06/04 | 59,000 | 60,400 | 57,700 | 59,000 | 304 |
| 2008/06/03 | 62,500 | 62,500 | 58,000 | 60,000 | 751 |
| 2008/06/02 | 59,500 | 60,500 | 59,500 | 60,500 | 463 |
| 2008/05/30 | 54,400 | 55,700 | 54,000 | 55,500 | 458 |
| 2008/05/29 | 52,500 | 54,100 | 51,600 | 53,500 | 213 |
| 2008/05/28 | 53,000 | 53,000 | 51,300 | 52,500 | 141 |
| 2008/05/27 | 51,100 | 52,500 | 51,000 | 52,000 | 71 |
| 2008/05/26 | 52,500 | 52,500 | 51,100 | 52,000 | 87 |
| 2008/05/23 | 52,900 | 52,900 | 51,200 | 52,000 | 104 |
| 2008/05/22 | 52,700 | 52,700 | 51,000 | 52,100 | 132 |
| 2008/05/21 | 52,500 | 52,800 | 51,000 | 52,500 | 172 |
| 2008/05/20 | 52,000 | 52,500 | 50,700 | 51,700 | 340 |
| 2008/05/19 | 49,600 | 52,000 | 49,500 | 50,800 | 131 |
| 2008/05/16 | 52,600 | 52,600 | 50,800 | 50,800 | 114 |
| 2008/05/15 | 51,700 | 53,000 | 51,700 | 52,800 | 199 |
| 2008/05/14 | 54,000 | 54,000 | 52,800 | 53,000 | 155 |
| 2008/05/13 | 54,200 | 55,000 | 52,300 | 53,800 | 241 |
| 2008/05/12 | 53,800 | 54,800 | 53,000 | 54,700 | 449 |
| 2008/05/09 | 56,600 | 57,000 | 52,100 | 55,800 | 544 |
| 2008/05/08 | 56,000 | 56,000 | 53,500 | 55,900 | 481 |
| 2008/05/07 | 53,100 | 56,000 | 53,100 | 56,000 | 703 |
| 2008/05/02 | 47,400 | 51,000 | 47,400 | 51,000 | 461 |
| 2008/05/01 | 45,050 | 47,000 | 45,050 | 47,000 | 247 |
| 2008/04/30 | 43,850 | 46,200 | 43,850 | 45,700 | 121 |
| 2008/04/28 | 44,700 | 45,000 | 43,400 | 43,850 | 129 |
| 2008/04/25 | 44,500 | 44,800 | 43,900 | 43,950 | 110 |
| 2008/04/24 | 44,500 | 45,100 | 44,500 | 44,800 | 36 |
| 2008/04/23 | 44,800 | 45,900 | 43,850 | 44,700 | 205 |
| 2008/04/22 | 46,100 | 46,500 | 45,000 | 45,600 | 180 |
| 2008/04/21 | 47,800 | 47,900 | 46,100 | 46,700 | 94 |
| 2008/04/18 | 47,050 | 47,050 | 45,500 | 47,000 | 120 |
| 2008/04/17 | 47,300 | 47,400 | 46,050 | 46,800 | 102 |
| 2008/04/16 | 45,800 | 47,000 | 45,000 | 46,450 | 93 |
| 2008/04/15 | 45,400 | 45,500 | 44,050 | 44,800 | 112 |
| 2008/04/14 | 46,550 | 46,550 | 44,550 | 45,800 | 50 |
| 2008/04/11 | 46,750 | 47,000 | 46,100 | 46,950 | 33 |
| 2008/04/10 | 46,000 | 47,000 | 45,600 | 46,700 | 61 |
| 2008/04/09 | 47,500 | 47,500 | 45,500 | 47,200 | 114 |
| 2008/04/08 | 48,300 | 49,600 | 47,700 | 48,100 | 69 |
| 2008/04/07 | 47,400 | 48,350 | 47,400 | 48,000 | 52 |
| 2008/04/04 | 49,000 | 49,000 | 47,500 | 48,300 | 122 |
| 2008/04/03 | 50,000 | 50,000 | 47,500 | 49,400 | 136 |
| 2008/04/02 | 50,000 | 51,000 | 48,500 | 49,500 | 230 |
| 2008/04/01 | 47,500 | 50,700 | 47,000 | 47,800 | 123 |
| 2008/03/31 | 50,800 | 51,000 | 47,400 | 47,800 | 383 |
| 2008/03/28 | 46,300 | 49,900 | 46,000 | 49,900 | 362 |
| 2008/03/27 | 44,000 | 45,900 | 43,500 | 45,900 | 174 |
| 2008/03/26 | 44,050 | 44,500 | 43,600 | 44,500 | 53 |
| 2008/03/25 | 45,500 | 45,800 | 43,550 | 45,000 | 156 |
| 2008/03/24 | 41,950 | 44,300 | 41,300 | 44,300 | 202 |
| 2008/03/21 | 41,300 | 42,100 | 40,000 | 41,400 | 125 |
| 2008/03/19 | 42,000 | 42,200 | 40,800 | 41,200 | 140 |
| 2008/03/18 | 40,800 | 41,500 | 40,000 | 40,650 | 91 |
| 2008/03/17 | 40,100 | 40,500 | 39,500 | 40,500 | 190 |
| 2008/03/14 | 42,000 | 42,350 | 40,150 | 41,300 | 163 |
| 2008/03/13 | 41,700 | 42,950 | 40,800 | 41,800 | 137 |
| 2008/03/12 | 43,700 | 45,500 | 42,100 | 42,100 | 223 |
| 2008/03/11 | 42,900 | 43,500 | 40,800 | 42,900 | 325 |
| 2008/03/10 | 42,400 | 45,000 | 40,500 | 42,000 | 198 |
| 2008/03/07 | 45,000 | 45,000 | 42,900 | 43,950 | 271 |
| 2008/03/06 | 47,300 | 47,300 | 45,100 | 45,100 | 212 |
| 2008/03/05 | 47,500 | 47,900 | 45,800 | 47,450 | 140 |
| 2008/03/04 | 49,000 | 49,000 | 47,100 | 48,300 | 115 |
| 2008/03/03 | 49,000 | 49,450 | 47,800 | 49,000 | 304 |
| 2008/02/29 | 51,100 | 51,400 | 50,000 | 50,800 | 300 |
| 2008/02/28 | 51,200 | 54,000 | 50,400 | 51,300 | 445 |
| 2008/02/27 | 52,100 | 52,400 | 50,300 | 51,200 | 304 |
| 2008/02/26 | 54,900 | 54,900 | 51,500 | 51,700 | 262 |
| 2008/02/25 | 57,200 | 57,200 | 54,200 | 54,400 | 206 |
| 2008/02/22 | 57,000 | 57,000 | 54,500 | 56,200 | 128 |
| 2008/02/21 | 57,900 | 58,600 | 56,700 | 57,500 | 422 |
| 2008/02/20 | 58,100 | 58,600 | 53,000 | 58,400 | 300 |
| 2008/02/19 | 58,600 | 58,600 | 55,200 | 57,300 | 291 |
| 2008/02/18 | 53,600 | 58,100 | 53,600 | 58,100 | 436 |
| 2008/02/15 | 50,200 | 53,700 | 49,500 | 53,100 | 261 |
| 2008/02/14 | 50,900 | 51,500 | 50,000 | 51,200 | 127 |
| 2008/02/13 | 50,900 | 50,900 | 49,100 | 49,800 | 104 |
| 2008/02/12 | 51,700 | 51,700 | 48,400 | 50,000 | 150 |
| 2008/02/08 | 54,800 | 54,800 | 49,200 | 51,800 | 416 |
| 2008/02/07 | 51,300 | 52,000 | 49,000 | 51,800 | 64 |
| 2008/02/06 | 49,300 | 50,000 | 49,000 | 49,500 | 98 |
| 2008/02/05 | 52,500 | 53,000 | 51,000 | 51,800 | 166 |
| 2008/02/04 | 55,400 | 55,400 | 53,500 | 54,400 | 260 |
| 2008/02/01 | 49,900 | 51,500 | 49,200 | 50,400 | 66 |
| 2008/01/31 | 50,900 | 51,500 | 49,100 | 49,800 | 123 |
| 2008/01/30 | 53,000 | 54,000 | 50,800 | 51,800 | 143 |
| 2008/01/29 | 50,000 | 53,600 | 50,000 | 53,400 | 188 |
| 2008/01/28 | 52,000 | 52,300 | 49,800 | 50,200 | 373 |
| 2008/01/25 | 45,800 | 49,650 | 45,800 | 49,650 | 253 |
| 2008/01/24 | 45,600 | 47,000 | 44,700 | 45,650 | 168 |
| 2008/01/23 | 47,000 | 47,000 | 42,600 | 44,000 | 219 |
| 2008/01/22 | 45,750 | 46,500 | 45,350 | 45,350 | 219 |
| 2008/01/21 | 49,000 | 50,000 | 48,800 | 49,350 | 189 |
| 2008/01/18 | 45,500 | 50,400 | 45,200 | 50,000 | 340 |
| 2008/01/17 | 47,000 | 49,900 | 46,000 | 47,700 | 278 |
| 2008/01/16 | 47,300 | 49,000 | 47,300 | 47,300 | 413 |
| 2008/01/15 | 54,000 | 54,000 | 52,300 | 52,300 | 324 |
| 2008/01/11 | 59,200 | 60,000 | 54,000 | 57,300 | 393 |
| 2008/01/10 | 60,000 | 61,000 | 59,000 | 59,000 | 142 |
| 2008/01/09 | 59,200 | 61,000 | 58,800 | 60,000 | 129 |
| 2008/01/08 | 60,000 | 61,000 | 59,500 | 61,000 | 109 |
| 2008/01/07 | 58,800 | 60,600 | 58,200 | 60,100 | 211 |
| 2008/01/04 | 62,100 | 62,500 | 61,500 | 62,100 | 144 |