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 |
|---|---|---|---|---|---|
| 2009/12/30 | 33,000 | 36,500 | 33,000 | 33,750 | 508 |
| 2009/12/29 | 32,000 | 33,000 | 32,000 | 32,900 | 125 |
| 2009/12/28 | 31,300 | 32,100 | 31,300 | 32,000 | 44 |
| 2009/12/25 | 32,000 | 32,200 | 31,000 | 31,900 | 118 |
| 2009/12/24 | 30,600 | 32,000 | 30,450 | 32,000 | 106 |
| 2009/12/22 | 30,900 | 31,100 | 30,450 | 30,600 | 40 |
| 2009/12/21 | 31,700 | 31,700 | 30,100 | 30,700 | 83 |
| 2009/12/18 | 31,500 | 31,500 | 30,500 | 30,700 | 82 |
| 2009/12/17 | 31,900 | 32,000 | 31,000 | 31,500 | 77 |
| 2009/12/16 | 32,500 | 33,000 | 31,250 | 32,300 | 109 |
| 2009/12/15 | 31,550 | 32,900 | 31,100 | 32,900 | 88 |
| 2009/12/14 | 30,000 | 31,900 | 30,000 | 31,600 | 52 |
| 2009/12/11 | 30,500 | 31,800 | 30,500 | 30,550 | 58 |
| 2009/12/10 | 32,300 | 32,800 | 30,800 | 31,450 | 62 |
| 2009/12/09 | 32,950 | 32,950 | 31,050 | 32,700 | 90 |
| 2009/12/08 | 33,050 | 33,200 | 32,500 | 32,500 | 36 |
| 2009/12/07 | 34,000 | 34,100 | 33,000 | 33,000 | 115 |
| 2009/12/04 | 30,000 | 33,900 | 30,000 | 33,900 | 272 |
| 2009/12/03 | 30,700 | 30,900 | 29,400 | 30,800 | 80 |
| 2009/12/02 | 28,800 | 30,500 | 28,660 | 30,400 | 184 |
| 2009/12/01 | 27,000 | 29,000 | 26,500 | 28,200 | 126 |
| 2009/11/30 | 27,410 | 27,500 | 26,950 | 27,200 | 43 |
| 2009/11/27 | 27,990 | 27,990 | 26,000 | 27,710 | 73 |
| 2009/11/26 | 27,350 | 28,000 | 27,350 | 27,810 | 10 |
| 2009/11/25 | 27,650 | 28,570 | 27,500 | 27,650 | 37 |
| 2009/11/24 | 28,100 | 28,630 | 27,600 | 27,620 | 128 |
| 2009/11/20 | 26,000 | 29,000 | 25,700 | 29,000 | 397 |
| 2009/11/19 | 26,640 | 26,800 | 25,100 | 26,000 | 109 |
| 2009/11/18 | 27,200 | 27,200 | 24,200 | 26,500 | 655 |
| 2009/11/17 | 28,150 | 29,000 | 26,600 | 27,200 | 294 |
| 2009/11/16 | 31,400 | 31,400 | 29,600 | 29,600 | 77 |
| 2009/11/13 | 31,000 | 31,000 | 29,660 | 30,850 | 152 |
| 2009/11/12 | 32,200 | 32,700 | 31,000 | 31,000 | 213 |
| 2009/11/11 | 34,100 | 34,350 | 33,500 | 34,200 | 38 |
| 2009/11/10 | 33,000 | 33,900 | 33,000 | 33,700 | 66 |
| 2009/11/09 | 33,050 | 33,800 | 31,800 | 33,300 | 211 |
| 2009/11/06 | 33,850 | 33,850 | 33,000 | 33,700 | 31 |
| 2009/11/05 | 34,000 | 34,100 | 32,700 | 33,300 | 142 |
| 2009/11/04 | 34,500 | 34,500 | 34,100 | 34,100 | 28 |
| 2009/11/02 | 34,850 | 34,900 | 34,100 | 34,500 | 39 |
| 2009/10/30 | 34,800 | 35,550 | 34,750 | 35,400 | 46 |
| 2009/10/29 | 35,250 | 35,650 | 35,000 | 35,650 | 30 |
| 2009/10/28 | 36,050 | 36,050 | 35,600 | 36,050 | 19 |
| 2009/10/27 | 35,500 | 37,300 | 35,500 | 35,650 | 103 |
| 2009/10/26 | 36,500 | 36,900 | 35,900 | 35,900 | 48 |
| 2009/10/23 | 35,700 | 36,500 | 35,600 | 36,500 | 43 |
| 2009/10/22 | 36,350 | 36,350 | 35,700 | 35,750 | 40 |
| 2009/10/21 | 35,800 | 36,200 | 35,600 | 35,850 | 36 |
| 2009/10/20 | 36,500 | 36,600 | 35,700 | 36,600 | 102 |
| 2009/10/19 | 35,800 | 36,600 | 35,800 | 36,050 | 51 |
| 2009/10/16 | 37,200 | 37,200 | 35,900 | 36,400 | 82 |
| 2009/10/15 | 38,850 | 38,900 | 36,250 | 37,000 | 148 |
| 2009/10/14 | 37,900 | 37,900 | 36,200 | 37,300 | 60 |
| 2009/10/13 | 38,900 | 39,000 | 36,500 | 37,600 | 88 |
| 2009/10/09 | 35,000 | 38,300 | 35,000 | 38,300 | 247 |
| 2009/10/08 | 33,200 | 35,200 | 33,200 | 34,400 | 272 |
| 2009/10/07 | 34,050 | 35,200 | 34,050 | 35,200 | 61 |
| 2009/10/06 | 33,500 | 34,750 | 33,500 | 34,750 | 16 |
| 2009/10/05 | 33,900 | 34,500 | 33,800 | 34,450 | 90 |
| 2009/10/02 | 36,000 | 36,000 | 34,600 | 35,500 | 167 |
| 2009/10/01 | 36,500 | 37,200 | 36,500 | 36,900 | 51 |
| 2009/09/30 | 38,500 | 38,500 | 36,350 | 36,350 | 124 |
| 2009/09/29 | 37,700 | 38,500 | 37,700 | 38,500 | 7 |
| 2009/09/28 | 38,000 | 38,800 | 37,500 | 38,400 | 125 |
| 2009/09/25 | 40,000 | 40,000 | 38,600 | 39,200 | 41 |
| 2009/09/24 | 39,500 | 40,200 | 38,700 | 40,200 | 100 |
| 2009/09/18 | 39,550 | 40,000 | 39,000 | 39,500 | 68 |
| 2009/09/17 | 40,000 | 40,500 | 39,400 | 39,950 | 108 |
| 2009/09/16 | 41,500 | 41,500 | 39,500 | 40,700 | 124 |
| 2009/09/15 | 41,100 | 41,500 | 40,600 | 41,500 | 88 |
| 2009/09/14 | 42,900 | 43,000 | 40,400 | 41,000 | 293 |
| 2009/09/11 | 42,100 | 43,500 | 41,350 | 42,500 | 285 |
| 2009/09/10 | 42,100 | 43,000 | 42,100 | 42,750 | 89 |
| 2009/09/09 | 43,300 | 43,300 | 42,000 | 42,500 | 197 |
| 2009/09/08 | 45,100 | 45,500 | 43,100 | 44,000 | 379 |
| 2009/09/07 | 43,700 | 46,000 | 43,200 | 44,600 | 619 |
| 2009/09/04 | 42,400 | 43,500 | 41,300 | 43,500 | 510 |
| 2009/09/03 | 45,400 | 45,500 | 43,000 | 43,500 | 1,028 |
| 2009/09/02 | 43,000 | 45,400 | 42,700 | 45,400 | 2,804 |
| 2009/09/01 | 41,400 | 41,400 | 41,400 | 41,400 | 66 |
| 2009/08/31 | 37,700 | 38,500 | 37,400 | 37,400 | 18 |
| 2009/08/28 | 38,500 | 38,500 | 37,700 | 37,700 | 26 |
| 2009/08/27 | 38,300 | 38,500 | 37,800 | 37,800 | 39 |
| 2009/08/26 | 38,000 | 38,200 | 37,250 | 38,000 | 69 |
| 2009/08/25 | 37,650 | 38,200 | 37,500 | 37,800 | 91 |
| 2009/08/24 | 37,600 | 38,300 | 37,500 | 38,000 | 46 |
| 2009/08/21 | 38,100 | 38,150 | 37,150 | 38,150 | 136 |
| 2009/08/20 | 38,400 | 38,400 | 36,650 | 37,250 | 232 |
| 2009/08/19 | 38,800 | 38,800 | 37,500 | 38,000 | 101 |
| 2009/08/18 | 38,250 | 38,800 | 38,000 | 38,800 | 79 |
| 2009/08/17 | 40,000 | 40,000 | 39,000 | 39,050 | 53 |
| 2009/08/14 | 39,200 | 40,000 | 39,200 | 40,000 | 411 |
| 2009/08/13 | 41,200 | 41,200 | 39,400 | 40,500 | 100 |
| 2009/08/12 | 41,700 | 42,800 | 39,800 | 40,100 | 555 |
| 2009/08/11 | 39,800 | 43,300 | 39,700 | 43,300 | 708 |
| 2009/08/10 | 38,700 | 39,400 | 38,050 | 39,300 | 38 |
| 2009/08/07 | 38,200 | 38,700 | 38,200 | 38,550 | 44 |
| 2009/08/06 | 39,100 | 39,400 | 38,200 | 38,500 | 63 |
| 2009/08/05 | 39,400 | 39,500 | 39,400 | 39,500 | 42 |
| 2009/08/04 | 39,000 | 39,850 | 39,000 | 39,000 | 110 |
| 2009/08/03 | 39,000 | 39,600 | 38,000 | 38,600 | 50 |
| 2009/07/31 | 37,300 | 38,400 | 37,100 | 38,000 | 59 |
| 2009/07/30 | 37,000 | 38,000 | 37,000 | 38,000 | 16 |
| 2009/07/29 | 38,200 | 38,200 | 37,200 | 37,300 | 41 |
| 2009/07/28 | 38,000 | 38,250 | 37,000 | 38,000 | 45 |
| 2009/07/27 | 38,200 | 39,000 | 37,000 | 37,300 | 138 |
| 2009/07/24 | 38,000 | 39,500 | 38,000 | 38,300 | 57 |
| 2009/07/23 | 38,800 | 39,000 | 37,000 | 37,000 | 52 |
| 2009/07/22 | 39,000 | 39,300 | 38,000 | 38,300 | 41 |
| 2009/07/21 | 39,700 | 39,700 | 38,200 | 39,000 | 87 |
| 2009/07/17 | 37,900 | 39,500 | 37,200 | 39,500 | 55 |
| 2009/07/16 | 36,500 | 38,100 | 36,500 | 37,500 | 137 |
| 2009/07/15 | 37,100 | 37,100 | 35,500 | 36,500 | 58 |
| 2009/07/14 | 35,450 | 37,200 | 35,000 | 36,200 | 129 |
| 2009/07/13 | 37,500 | 38,000 | 35,100 | 35,100 | 441 |
| 2009/07/10 | 41,700 | 41,700 | 38,000 | 39,500 | 189 |
| 2009/07/09 | 39,900 | 41,400 | 39,550 | 41,400 | 131 |
| 2009/07/08 | 43,800 | 44,200 | 41,800 | 41,800 | 441 |
| 2009/07/07 | 45,650 | 46,250 | 43,150 | 45,800 | 456 |
| 2009/07/06 | 45,200 | 46,500 | 43,900 | 46,450 | 947 |
| 2009/07/03 | 42,700 | 45,200 | 40,600 | 44,800 | 372 |
| 2009/07/02 | 39,800 | 43,600 | 39,700 | 43,200 | 299 |
| 2009/07/01 | 41,000 | 41,000 | 39,550 | 39,700 | 201 |
| 2009/06/30 | 39,100 | 41,400 | 39,050 | 41,000 | 250 |
| 2009/06/29 | 38,500 | 40,400 | 38,100 | 39,000 | 156 |
| 2009/06/26 | 38,500 | 39,000 | 37,800 | 38,900 | 67 |
| 2009/06/25 | 37,600 | 39,800 | 37,200 | 38,100 | 199 |
| 2009/06/24 | 39,300 | 39,800 | 37,700 | 37,850 | 223 |
| 2009/06/23 | 38,500 | 38,500 | 37,800 | 38,500 | 187 |
| 2009/06/22 | 39,850 | 40,500 | 38,600 | 40,000 | 335 |
| 2009/06/19 | 42,800 | 43,000 | 38,500 | 41,300 | 786 |
| 2009/06/18 | 43,200 | 43,800 | 40,000 | 42,500 | 798 |
| 2009/06/17 | 35,200 | 40,000 | 34,400 | 40,000 | 716 |
| 2009/06/16 | 36,600 | 36,600 | 34,200 | 36,000 | 441 |
| 2009/06/15 | 36,000 | 36,900 | 33,000 | 36,900 | 1,143 |
| 2009/06/12 | 30,500 | 32,900 | 30,000 | 32,900 | 450 |
| 2009/06/11 | 29,500 | 30,700 | 29,000 | 29,900 | 689 |
| 2009/06/10 | 30,300 | 30,850 | 29,100 | 29,800 | 168 |
| 2009/06/09 | 32,000 | 32,150 | 29,700 | 30,700 | 249 |
| 2009/06/08 | 31,500 | 32,200 | 30,600 | 31,600 | 169 |
| 2009/06/05 | 31,500 | 32,000 | 29,500 | 31,900 | 596 |
| 2009/06/04 | 32,600 | 33,800 | 30,950 | 31,950 | 1,376 |
| 2009/06/03 | 32,700 | 32,700 | 32,700 | 32,700 | 407 |
| 2009/06/02 | 28,760 | 29,660 | 27,900 | 29,660 | 870 |
| 2009/06/01 | 24,560 | 26,660 | 24,020 | 26,660 | 1,156 |
| 2009/05/29 | 24,750 | 24,800 | 23,660 | 23,660 | 762 |
| 2009/05/28 | 24,500 | 25,100 | 24,100 | 24,150 | 633 |
| 2009/05/27 | 25,400 | 25,450 | 24,000 | 24,100 | 549 |
| 2009/05/26 | 26,100 | 26,200 | 24,200 | 24,800 | 207 |
| 2009/05/25 | 25,900 | 26,600 | 25,500 | 25,800 | 403 |
| 2009/05/22 | 24,300 | 25,600 | 24,100 | 25,000 | 228 |
| 2009/05/21 | 24,000 | 24,790 | 24,000 | 24,790 | 43 |
| 2009/05/20 | 24,900 | 24,900 | 24,000 | 24,100 | 52 |
| 2009/05/19 | 25,100 | 25,100 | 23,300 | 24,000 | 423 |
| 2009/05/18 | 24,400 | 24,900 | 24,400 | 24,700 | 41 |
| 2009/05/15 | 25,000 | 25,600 | 24,800 | 25,300 | 54 |
| 2009/05/14 | 26,000 | 26,000 | 24,200 | 24,800 | 197 |
| 2009/05/13 | 26,050 | 26,290 | 25,300 | 26,170 | 167 |
| 2009/05/12 | 25,220 | 26,050 | 25,200 | 26,050 | 52 |
| 2009/05/11 | 25,000 | 26,350 | 25,000 | 25,700 | 113 |
| 2009/05/08 | 23,700 | 24,900 | 23,700 | 24,650 | 64 |
| 2009/05/07 | 23,700 | 24,580 | 23,650 | 23,800 | 35 |
| 2009/05/01 | 24,100 | 24,200 | 23,700 | 24,000 | 46 |
| 2009/04/30 | 25,300 | 25,300 | 24,400 | 24,500 | 22 |
| 2009/04/28 | 25,450 | 25,450 | 23,750 | 25,300 | 102 |
| 2009/04/27 | 24,160 | 25,700 | 23,800 | 25,450 | 146 |
| 2009/04/24 | 25,570 | 25,800 | 23,200 | 24,900 | 170 |
| 2009/04/23 | 25,000 | 26,040 | 25,000 | 25,700 | 88 |
| 2009/04/22 | 25,700 | 26,000 | 24,210 | 25,600 | 160 |
| 2009/04/21 | 25,900 | 26,090 | 25,020 | 26,090 | 91 |
| 2009/04/20 | 25,600 | 26,200 | 24,700 | 26,200 | 231 |
| 2009/04/17 | 24,500 | 25,000 | 23,900 | 25,000 | 99 |
| 2009/04/16 | 24,000 | 27,000 | 22,800 | 24,700 | 498 |
| 2009/04/15 | 23,500 | 24,000 | 22,600 | 24,000 | 180 |
| 2009/04/14 | 23,400 | 23,800 | 23,000 | 23,800 | 82 |
| 2009/04/13 | 23,850 | 23,900 | 22,900 | 23,400 | 82 |
| 2009/04/10 | 24,500 | 24,500 | 23,600 | 24,400 | 68 |
| 2009/04/09 | 23,700 | 24,700 | 23,200 | 24,300 | 57 |
| 2009/04/08 | 22,200 | 24,200 | 22,200 | 24,000 | 143 |
| 2009/04/07 | 22,120 | 22,750 | 22,120 | 22,400 | 44 |
| 2009/04/06 | 21,700 | 22,400 | 21,700 | 22,300 | 86 |
| 2009/04/03 | 22,300 | 22,500 | 22,000 | 22,500 | 50 |
| 2009/04/02 | 21,800 | 22,600 | 21,800 | 22,600 | 105 |
| 2009/04/01 | 21,050 | 21,800 | 21,050 | 21,650 | 64 |
| 2009/03/31 | 20,800 | 21,950 | 20,800 | 21,950 | 61 |
| 2009/03/30 | 21,800 | 22,200 | 21,300 | 22,200 | 103 |
| 2009/03/27 | 22,600 | 23,000 | 22,400 | 22,770 | 89 |
| 2009/03/26 | 23,200 | 23,200 | 22,100 | 22,900 | 120 |
| 2009/03/25 | 23,000 | 23,200 | 22,250 | 23,200 | 57 |
| 2009/03/24 | 22,100 | 23,400 | 22,000 | 23,000 | 130 |
| 2009/03/23 | 22,700 | 23,000 | 22,200 | 23,000 | 98 |
| 2009/03/19 | 23,010 | 23,010 | 21,500 | 23,000 | 123 |
| 2009/03/18 | 20,400 | 23,450 | 20,350 | 22,850 | 244 |
| 2009/03/17 | 20,450 | 20,700 | 20,000 | 20,450 | 63 |
| 2009/03/16 | 19,700 | 20,480 | 19,700 | 20,480 | 55 |
| 2009/03/13 | 20,000 | 20,500 | 19,880 | 20,000 | 101 |
| 2009/03/12 | 19,800 | 20,490 | 19,800 | 20,300 | 69 |
| 2009/03/11 | 20,500 | 21,000 | 19,760 | 21,000 | 42 |
| 2009/03/10 | 20,000 | 20,800 | 19,900 | 20,800 | 101 |
| 2009/03/09 | 20,200 | 20,890 | 20,000 | 20,890 | 79 |
| 2009/03/06 | 21,500 | 21,500 | 20,300 | 21,200 | 14 |
| 2009/03/05 | 21,700 | 21,900 | 20,900 | 21,800 | 126 |
| 2009/03/04 | 21,500 | 22,100 | 20,500 | 22,100 | 30 |
| 2009/03/03 | 20,600 | 21,650 | 20,500 | 21,650 | 21 |
| 2009/03/02 | 21,400 | 21,450 | 20,600 | 21,450 | 78 |
| 2009/02/27 | 20,200 | 21,000 | 20,100 | 21,000 | 42 |
| 2009/02/26 | 20,440 | 21,000 | 20,250 | 20,800 | 70 |
| 2009/02/25 | 19,900 | 20,300 | 19,000 | 20,300 | 113 |
| 2009/02/24 | 20,600 | 20,900 | 20,000 | 20,000 | 391 |
| 2009/02/23 | 23,750 | 23,750 | 21,350 | 23,000 | 176 |
| 2009/02/20 | 24,500 | 24,500 | 22,950 | 24,350 | 142 |
| 2009/02/19 | 23,600 | 24,500 | 23,010 | 24,500 | 70 |
| 2009/02/18 | 25,800 | 25,800 | 23,700 | 24,490 | 265 |
| 2009/02/17 | 26,900 | 27,000 | 25,700 | 26,250 | 57 |
| 2009/02/16 | 28,200 | 28,200 | 26,600 | 26,600 | 636 |
| 2009/02/13 | 26,500 | 28,700 | 26,500 | 28,700 | 135 |
| 2009/02/12 | 28,700 | 29,300 | 27,500 | 29,200 | 202 |
| 2009/02/10 | 28,300 | 28,500 | 27,500 | 28,400 | 113 |
| 2009/02/09 | 28,310 | 28,800 | 27,700 | 28,600 | 70 |
| 2009/02/06 | 28,010 | 29,450 | 27,410 | 29,290 | 139 |
| 2009/02/05 | 28,100 | 28,400 | 27,850 | 28,100 | 16 |
| 2009/02/04 | 29,000 | 29,300 | 28,120 | 28,200 | 146 |
| 2009/02/03 | 28,300 | 28,300 | 27,500 | 28,300 | 36 |
| 2009/02/02 | 28,500 | 28,690 | 28,000 | 28,300 | 69 |
| 2009/01/30 | 29,440 | 29,440 | 28,200 | 28,700 | 183 |
| 2009/01/29 | 29,000 | 29,440 | 27,700 | 29,440 | 346 |
| 2009/01/28 | 30,500 | 31,000 | 30,250 | 30,800 | 109 |
| 2009/01/27 | 29,600 | 29,950 | 29,020 | 29,950 | 101 |
| 2009/01/26 | 30,100 | 30,100 | 29,000 | 29,950 | 31 |
| 2009/01/23 | 29,010 | 30,000 | 28,700 | 29,900 | 89 |
| 2009/01/22 | 29,300 | 29,700 | 29,300 | 29,700 | 6 |
| 2009/01/21 | 29,150 | 29,300 | 28,000 | 29,300 | 77 |
| 2009/01/20 | 30,050 | 30,050 | 28,710 | 29,750 | 24 |
| 2009/01/19 | 28,500 | 29,750 | 28,500 | 29,750 | 77 |
| 2009/01/16 | 28,800 | 29,440 | 28,800 | 29,400 | 39 |
| 2009/01/15 | 28,700 | 29,700 | 28,500 | 29,700 | 36 |
| 2009/01/14 | 29,900 | 30,000 | 28,700 | 29,800 | 21 |
| 2009/01/13 | 29,000 | 29,900 | 28,800 | 29,900 | 53 |
| 2009/01/09 | 30,500 | 30,500 | 30,000 | 30,500 | 38 |
| 2009/01/08 | 30,300 | 30,700 | 30,000 | 30,600 | 40 |
| 2009/01/07 | 30,300 | 30,700 | 30,000 | 30,700 | 90 |
| 2009/01/06 | 29,000 | 30,400 | 28,240 | 30,300 | 104 |
| 2009/01/05 | 29,500 | 30,100 | 29,070 | 29,100 | 36 |