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 |
|---|---|---|---|---|---|
| 2010/12/30 | 82,000 | 82,800 | 81,000 | 82,600 | 319 |
| 2010/12/29 | 82,500 | 83,900 | 82,200 | 82,600 | 340 |
| 2010/12/28 | 82,900 | 85,400 | 81,900 | 83,500 | 784 |
| 2010/12/27 | 82,600 | 83,400 | 81,000 | 81,700 | 788 |
| 2010/12/24 | 86,100 | 87,300 | 82,100 | 82,400 | 1,387 |
| 2010/12/22 | 90,500 | 91,800 | 85,700 | 86,100 | 1,402 |
| 2010/12/21 | 93,100 | 93,800 | 91,200 | 91,300 | 973 |
| 2010/12/20 | 90,300 | 95,500 | 89,900 | 92,400 | 1,831 |
| 2010/12/17 | 90,100 | 91,100 | 89,200 | 90,300 | 883 |
| 2010/12/16 | 89,300 | 91,800 | 87,500 | 90,000 | 1,186 |
| 2010/12/15 | 89,000 | 93,400 | 86,500 | 88,000 | 2,522 |
| 2010/12/14 | 83,300 | 91,300 | 83,300 | 90,000 | 3,208 |
| 2010/12/13 | 81,100 | 84,400 | 81,000 | 82,900 | 1,184 |
| 2010/12/10 | 84,600 | 85,800 | 82,100 | 82,600 | 1,139 |
| 2010/12/09 | 84,000 | 87,900 | 81,200 | 87,500 | 3,744 |
| 2010/12/08 | 73,000 | 83,600 | 72,000 | 82,600 | 4,038 |
| 2010/12/07 | 74,800 | 74,800 | 71,900 | 72,300 | 458 |
| 2010/12/06 | 72,500 | 74,500 | 71,000 | 74,000 | 911 |
| 2010/12/03 | 69,600 | 71,600 | 69,600 | 70,400 | 293 |
| 2010/12/02 | 70,600 | 70,700 | 68,800 | 69,500 | 389 |
| 2010/12/01 | 66,600 | 70,000 | 66,400 | 69,400 | 270 |
| 2010/11/30 | 70,000 | 70,000 | 67,100 | 67,100 | 425 |
| 2010/11/29 | 71,000 | 71,800 | 68,800 | 69,600 | 441 |
| 2010/11/26 | 73,200 | 73,200 | 69,700 | 70,700 | 638 |
| 2010/11/25 | 76,900 | 78,000 | 73,500 | 73,600 | 807 |
| 2010/11/24 | 70,000 | 74,700 | 68,800 | 74,700 | 652 |
| 2010/11/22 | 69,500 | 74,500 | 68,600 | 72,800 | 1,217 |
| 2010/11/19 | 70,600 | 71,200 | 68,500 | 69,300 | 451 |
| 2010/11/18 | 72,800 | 72,800 | 69,100 | 70,800 | 447 |
| 2010/11/17 | 65,900 | 71,100 | 65,700 | 70,400 | 1,450 |
| 2010/11/16 | 67,700 | 70,500 | 67,000 | 67,400 | 586 |
| 2010/11/15 | 72,000 | 73,000 | 67,900 | 68,800 | 1,044 |
| 2010/11/12 | 72,900 | 77,200 | 71,300 | 73,200 | 4,136 |
| 2010/11/11 | 68,400 | 68,400 | 68,400 | 68,400 | 165 |
| 2010/11/10 | 58,300 | 59,600 | 57,800 | 58,400 | 441 |
| 2010/11/09 | 55,000 | 58,300 | 54,500 | 57,200 | 689 |
| 2010/11/08 | 53,200 | 54,800 | 53,200 | 54,700 | 197 |
| 2010/11/05 | 53,500 | 53,800 | 53,000 | 53,600 | 121 |
| 2010/11/04 | 52,500 | 52,800 | 52,300 | 52,500 | 113 |
| 2010/11/02 | 51,400 | 52,300 | 51,300 | 52,000 | 213 |
| 2010/11/01 | 54,000 | 54,000 | 52,100 | 52,100 | 310 |
| 2010/10/29 | 55,600 | 55,600 | 54,000 | 54,700 | 191 |
| 2010/10/28 | 53,400 | 59,400 | 53,400 | 55,700 | 803 |
| 2010/10/27 | 53,500 | 54,400 | 52,400 | 54,400 | 176 |
| 2010/10/26 | 50,600 | 54,400 | 50,600 | 52,600 | 281 |
| 2010/10/25 | 52,600 | 52,900 | 50,300 | 52,500 | 125 |
| 2010/10/22 | 52,100 | 53,500 | 51,800 | 52,900 | 250 |
| 2010/10/21 | 53,500 | 54,000 | 52,800 | 53,600 | 166 |
| 2010/10/20 | 53,500 | 54,300 | 53,000 | 53,400 | 209 |
| 2010/10/19 | 53,300 | 55,900 | 53,200 | 54,100 | 211 |
| 2010/10/18 | 54,200 | 54,200 | 52,800 | 54,000 | 215 |
| 2010/10/15 | 54,500 | 54,700 | 53,500 | 54,100 | 192 |
| 2010/10/14 | 56,400 | 56,900 | 54,100 | 56,100 | 431 |
| 2010/10/13 | 61,000 | 61,000 | 57,000 | 57,000 | 547 |
| 2010/10/12 | 64,900 | 66,700 | 61,100 | 61,200 | 1,859 |
| 2010/10/08 | 54,000 | 63,800 | 54,000 | 60,900 | 3,286 |
| 2010/10/07 | 53,000 | 54,000 | 53,000 | 54,000 | 109 |
| 2010/10/06 | 54,500 | 54,500 | 53,200 | 53,500 | 166 |
| 2010/10/05 | 52,300 | 55,300 | 52,200 | 52,600 | 340 |
| 2010/10/04 | 52,000 | 53,900 | 52,000 | 52,900 | 236 |
| 2010/10/01 | 53,800 | 53,800 | 52,100 | 52,300 | 291 |
| 2010/09/30 | 53,800 | 54,400 | 53,000 | 54,200 | 169 |
| 2010/09/29 | 54,900 | 55,100 | 53,800 | 55,100 | 72 |
| 2010/09/28 | 53,100 | 55,500 | 53,100 | 54,600 | 134 |
| 2010/09/27 | 55,000 | 55,100 | 53,000 | 53,100 | 187 |
| 2010/09/24 | 56,000 | 56,600 | 54,400 | 55,000 | 142 |
| 2010/09/22 | 55,900 | 56,500 | 55,500 | 55,900 | 203 |
| 2010/09/21 | 57,900 | 58,000 | 55,500 | 56,900 | 241 |
| 2010/09/17 | 58,200 | 58,200 | 57,400 | 57,600 | 59 |
| 2010/09/16 | 59,000 | 60,200 | 57,600 | 57,800 | 199 |
| 2010/09/15 | 58,200 | 59,300 | 57,500 | 58,900 | 150 |
| 2010/09/14 | 58,900 | 59,700 | 57,200 | 59,400 | 262 |
| 2010/09/13 | 60,300 | 61,500 | 58,400 | 58,400 | 329 |
| 2010/09/10 | 59,500 | 60,700 | 58,600 | 59,100 | 377 |
| 2010/09/09 | 57,600 | 59,300 | 57,500 | 59,300 | 330 |
| 2010/09/08 | 57,200 | 57,900 | 57,000 | 57,400 | 271 |
| 2010/09/07 | 60,300 | 60,500 | 59,000 | 59,000 | 299 |
| 2010/09/06 | 58,000 | 60,800 | 58,000 | 60,800 | 445 |
| 2010/09/03 | 57,000 | 59,500 | 56,700 | 57,000 | 386 |
| 2010/09/02 | 56,500 | 58,900 | 54,400 | 58,000 | 773 |
| 2010/09/01 | 57,600 | 58,400 | 56,200 | 56,700 | 639 |
| 2010/08/31 | 60,100 | 60,700 | 58,900 | 59,000 | 462 |
| 2010/08/30 | 62,500 | 63,900 | 62,000 | 62,000 | 420 |
| 2010/08/27 | 61,500 | 62,200 | 60,500 | 61,600 | 293 |
| 2010/08/26 | 61,000 | 62,800 | 60,600 | 61,200 | 252 |
| 2010/08/25 | 59,000 | 63,500 | 58,800 | 60,800 | 596 |
| 2010/08/24 | 62,700 | 65,900 | 60,000 | 60,300 | 1,576 |
| 2010/08/23 | 58,900 | 64,700 | 58,600 | 63,700 | 648 |
| 2010/08/20 | 60,100 | 62,300 | 59,800 | 59,900 | 809 |
| 2010/08/19 | 60,000 | 63,900 | 58,200 | 62,900 | 1,254 |
| 2010/08/18 | 63,500 | 63,500 | 59,200 | 60,000 | 562 |
| 2010/08/17 | 62,500 | 64,400 | 60,200 | 60,900 | 680 |
| 2010/08/16 | 65,000 | 65,000 | 60,400 | 61,500 | 1,186 |
| 2010/08/13 | 68,700 | 69,100 | 65,100 | 66,500 | 938 |
| 2010/08/12 | 73,200 | 74,600 | 67,600 | 68,700 | 2,433 |
| 2010/08/11 | 80,500 | 83,600 | 79,500 | 82,200 | 774 |
| 2010/08/10 | 83,300 | 83,300 | 80,000 | 80,900 | 325 |
| 2010/08/09 | 84,600 | 84,600 | 80,300 | 82,000 | 406 |
| 2010/08/06 | 80,900 | 83,700 | 79,400 | 83,700 | 298 |
| 2010/08/05 | 81,200 | 83,000 | 79,400 | 80,900 | 452 |
| 2010/08/04 | 82,400 | 83,500 | 79,000 | 81,000 | 498 |
| 2010/08/03 | 86,600 | 88,500 | 81,000 | 82,400 | 827 |
| 2010/08/02 | 85,700 | 89,900 | 83,700 | 86,700 | 1,661 |
| 2010/07/30 | 83,200 | 83,200 | 80,700 | 82,700 | 318 |
| 2010/07/29 | 81,600 | 84,800 | 80,500 | 83,200 | 494 |
| 2010/07/28 | 82,900 | 83,900 | 80,000 | 81,600 | 456 |
| 2010/07/27 | 79,000 | 84,000 | 79,000 | 82,200 | 648 |
| 2010/07/26 | 75,000 | 78,000 | 74,600 | 78,000 | 171 |
| 2010/07/23 | 73,800 | 74,600 | 72,700 | 74,000 | 279 |
| 2010/07/22 | 76,900 | 76,900 | 71,000 | 71,200 | 566 |
| 2010/07/21 | 79,500 | 79,700 | 77,200 | 77,200 | 270 |
| 2010/07/20 | 79,100 | 80,000 | 78,200 | 78,200 | 282 |
| 2010/07/16 | 84,100 | 84,400 | 78,500 | 80,900 | 636 |
| 2010/07/15 | 86,100 | 87,100 | 81,800 | 82,600 | 1,082 |
| 2010/07/14 | 91,000 | 93,500 | 85,500 | 87,800 | 2,482 |
| 2010/07/13 | 82,000 | 92,300 | 81,000 | 88,600 | 4,152 |
| 2010/07/12 | 75,100 | 83,300 | 75,100 | 79,000 | 427 |
| 2010/07/09 | 76,100 | 77,000 | 75,100 | 75,500 | 118 |
| 2010/07/08 | 78,800 | 79,000 | 75,100 | 77,500 | 281 |
| 2010/07/07 | 78,800 | 78,800 | 73,000 | 76,900 | 320 |
| 2010/07/06 | 77,900 | 79,500 | 76,000 | 77,500 | 554 |
| 2010/07/05 | 70,000 | 78,700 | 70,000 | 76,600 | 1,042 |
| 2010/07/02 | 67,500 | 70,500 | 67,100 | 69,100 | 378 |
| 2010/07/01 | 70,500 | 72,700 | 67,300 | 67,900 | 351 |
| 2010/06/30 | 68,000 | 72,800 | 68,000 | 72,000 | 412 |
| 2010/06/29 | 70,400 | 75,900 | 69,500 | 72,000 | 760 |
| 2010/06/28 | 80,900 | 81,000 | 72,000 | 73,400 | 795 |
| 2010/06/25 | 81,000 | 82,000 | 80,000 | 81,100 | 357 |
| 2010/06/24 | 81,900 | 83,600 | 80,400 | 82,300 | 160 |
| 2010/06/23 | 82,500 | 83,500 | 81,100 | 81,700 | 192 |
| 2010/06/22 | 85,000 | 86,700 | 83,500 | 84,700 | 358 |
| 2010/06/21 | 83,000 | 86,200 | 82,700 | 86,100 | 268 |
| 2010/06/18 | 82,600 | 84,700 | 80,100 | 83,600 | 412 |
| 2010/06/17 | 86,200 | 86,500 | 83,000 | 83,200 | 523 |
| 2010/06/16 | 88,600 | 88,800 | 85,300 | 86,200 | 602 |
| 2010/06/15 | 88,500 | 88,500 | 86,300 | 86,300 | 286 |
| 2010/06/14 | 87,900 | 88,500 | 86,600 | 87,500 | 513 |
| 2010/06/11 | 89,000 | 89,400 | 85,400 | 86,600 | 588 |
| 2010/06/10 | 87,400 | 87,500 | 84,000 | 86,200 | 396 |
| 2010/06/09 | 89,800 | 89,800 | 84,100 | 86,400 | 475 |
| 2010/06/08 | 85,000 | 91,500 | 84,200 | 88,500 | 783 |
| 2010/06/07 | 89,000 | 89,500 | 86,500 | 86,600 | 1,060 |
| 2010/06/04 | 92,100 | 95,900 | 91,200 | 93,500 | 1,392 |
| 2010/06/03 | 92,900 | 93,000 | 90,300 | 92,100 | 947 |
| 2010/06/02 | 88,000 | 91,500 | 85,500 | 88,600 | 1,342 |
| 2010/06/01 | 90,700 | 91,200 | 86,800 | 89,200 | 1,341 |
| 2010/05/31 | 86,600 | 92,300 | 86,600 | 90,600 | 1,780 |
| 2010/05/28 | 88,200 | 89,500 | 84,000 | 86,000 | 2,157 |
| 2010/05/27 | 76,000 | 88,300 | 74,500 | 85,200 | 2,901 |
| 2010/05/26 | 74,600 | 77,300 | 67,800 | 74,500 | 1,647 |
| 2010/05/25 | 82,000 | 82,000 | 71,200 | 72,300 | 1,266 |
| 2010/05/24 | 85,000 | 86,300 | 80,300 | 82,500 | 463 |
| 2010/05/21 | 81,100 | 83,700 | 80,700 | 83,000 | 1,559 |
| 2010/05/20 | 87,500 | 93,500 | 87,000 | 87,100 | 1,224 |
| 2010/05/19 | 85,200 | 94,200 | 82,400 | 91,500 | 1,595 |
| 2010/05/18 | 97,000 | 97,500 | 85,300 | 86,700 | 2,736 |
| 2010/05/17 | 106,600 | 107,400 | 92,800 | 94,000 | 2,602 |
| 2010/05/14 | 108,000 | 113,400 | 105,200 | 108,200 | 2,103 |
| 2010/05/13 | 119,000 | 123,300 | 109,000 | 109,100 | 6,269 |
| 2010/05/12 | 115,000 | 120,000 | 113,000 | 114,100 | 1,775 |
| 2010/05/11 | 118,500 | 121,200 | 111,800 | 112,600 | 1,274 |
| 2010/05/10 | 109,800 | 119,700 | 107,800 | 116,100 | 1,880 |
| 2010/05/07 | 103,000 | 108,000 | 102,200 | 107,100 | 1,168 |
| 2010/05/06 | 111,000 | 120,300 | 110,300 | 114,800 | 1,240 |
| 2010/04/30 | 116,900 | 117,200 | 114,000 | 115,000 | 916 |
| 2010/04/28 | 115,200 | 118,300 | 114,100 | 115,200 | 1,132 |
| 2010/04/27 | 117,400 | 119,500 | 115,100 | 118,300 | 1,197 |
| 2010/04/26 | 122,400 | 124,200 | 117,000 | 118,400 | 3,657 |
| 2010/04/23 | 117,300 | 122,200 | 113,300 | 119,900 | 6,400 |
| 2010/04/22 | 109,800 | 115,800 | 109,100 | 114,800 | 2,719 |
| 2010/04/21 | 105,000 | 114,800 | 105,000 | 112,800 | 2,818 |
| 2010/04/20 | 114,000 | 115,900 | 100,500 | 102,000 | 3,379 |
| 2010/04/19 | 105,200 | 116,300 | 103,600 | 109,400 | 2,810 |
| 2010/04/16 | 113,700 | 114,700 | 110,000 | 111,200 | 1,734 |
| 2010/04/15 | 118,500 | 118,700 | 114,500 | 115,700 | 2,543 |
| 2010/04/14 | 115,000 | 125,000 | 114,100 | 117,900 | 6,280 |
| 2010/04/13 | 117,000 | 117,400 | 108,500 | 113,000 | 3,253 |
| 2010/04/12 | 116,200 | 123,200 | 113,300 | 115,000 | 8,322 |
| 2010/04/09 | 112,200 | 114,200 | 105,500 | 106,200 | 5,943 |
| 2010/04/08 | 92,700 | 109,200 | 92,700 | 109,200 | 12,026 |
| 2010/04/07 | 94,000 | 98,500 | 91,200 | 94,200 | 2,128 |
| 2010/04/06 | 99,300 | 100,800 | 93,200 | 94,400 | 3,233 |
| 2010/04/05 | 95,000 | 103,000 | 94,500 | 98,100 | 9,785 |
| 2010/04/02 | 86,600 | 88,900 | 82,500 | 88,000 | 1,327 |
| 2010/04/01 | 88,300 | 89,600 | 85,000 | 85,900 | 1,342 |
| 2010/03/31 | 93,000 | 95,000 | 88,300 | 89,700 | 1,927 |
| 2010/03/30 | 90,100 | 92,000 | 87,200 | 91,200 | 1,635 |
| 2010/03/29 | 87,700 | 93,600 | 84,800 | 88,000 | 1,366 |
| 2010/03/26 | 91,600 | 95,600 | 84,200 | 88,500 | 1,890 |
| 2010/03/25 | 96,000 | 97,100 | 88,500 | 93,000 | 2,926 |
| 2010/03/24 | 102,000 | 105,000 | 92,100 | 95,600 | 8,056 |
| 2010/03/23 | 83,000 | 95,600 | 81,200 | 95,600 | 5,563 |
| 2010/03/19 | 79,800 | 84,900 | 78,800 | 80,600 | 2,466 |
| 2010/03/18 | 78,100 | 80,300 | 77,100 | 78,100 | 1,508 |
| 2010/03/17 | 81,500 | 84,800 | 78,000 | 79,000 | 2,078 |
| 2010/03/16 | 75,000 | 89,000 | 74,000 | 83,000 | 6,780 |
| 2010/03/15 | 75,500 | 75,500 | 73,000 | 74,200 | 1,102 |
| 2010/03/12 | 76,000 | 78,600 | 75,000 | 76,000 | 1,255 |
| 2010/03/11 | 77,600 | 80,000 | 76,000 | 76,000 | 996 |
| 2010/03/10 | 77,400 | 80,300 | 76,300 | 77,500 | 1,531 |
| 2010/03/09 | 77,000 | 81,900 | 75,400 | 80,300 | 2,869 |
| 2010/03/08 | 83,000 | 85,100 | 77,100 | 80,000 | 4,355 |
| 2010/03/05 | 74,100 | 85,000 | 73,200 | 80,000 | 7,694 |
| 2010/03/04 | 67,300 | 75,300 | 65,700 | 72,700 | 7,448 |
| 2010/03/03 | 68,500 | 71,000 | 64,900 | 65,300 | 1,729 |
| 2010/03/02 | 67,200 | 68,700 | 63,700 | 65,500 | 2,432 |
| 2010/03/01 | 72,600 | 76,000 | 69,000 | 69,200 | 4,298 |
| 2010/02/26 | 71,200 | 79,000 | 69,000 | 71,500 | 9,208 |
| 2010/02/25 | 81,500 | 81,800 | 65,000 | 69,000 | 6,337 |
| 2010/02/24 | 83,700 | 89,000 | 77,700 | 80,000 | 4,113 |
| 2010/02/23 | 76,000 | 85,000 | 72,000 | 84,000 | 10,745 |
| 2010/02/22 | 70,000 | 70,000 | 69,300 | 70,000 | 2,238 |
| 2010/02/19 | 58,300 | 65,700 | 54,100 | 60,000 | 8,243 |
| 2010/02/18 | 61,000 | 61,300 | 60,500 | 61,300 | 2,222 |
| 2010/02/17 | 46,300 | 51,300 | 46,100 | 51,300 | 3,485 |
| 2010/02/16 | 38,000 | 44,250 | 38,000 | 44,250 | 1,978 |
| 2010/02/15 | 37,450 | 38,200 | 37,150 | 37,250 | 181 |
| 2010/02/12 | 39,000 | 39,700 | 36,500 | 36,850 | 597 |
| 2010/02/10 | 33,000 | 34,600 | 32,550 | 34,600 | 68 |
| 2010/02/09 | 34,250 | 35,000 | 32,900 | 33,100 | 172 |
| 2010/02/08 | 33,500 | 36,500 | 33,500 | 34,700 | 263 |
| 2010/02/05 | 34,000 | 34,900 | 33,300 | 34,000 | 80 |
| 2010/02/04 | 35,200 | 35,300 | 34,000 | 35,300 | 97 |
| 2010/02/03 | 35,000 | 35,050 | 34,000 | 35,050 | 69 |
| 2010/02/02 | 32,100 | 35,100 | 32,100 | 34,800 | 137 |
| 2010/02/01 | 32,400 | 33,000 | 31,900 | 32,000 | 81 |
| 2010/01/29 | 33,300 | 33,900 | 32,400 | 32,400 | 75 |
| 2010/01/28 | 32,400 | 33,800 | 32,400 | 33,500 | 138 |
| 2010/01/27 | 31,100 | 32,300 | 31,100 | 32,300 | 506 |
| 2010/01/26 | 32,100 | 32,100 | 31,300 | 31,400 | 127 |
| 2010/01/25 | 31,000 | 32,400 | 30,600 | 32,000 | 164 |
| 2010/01/22 | 31,350 | 32,000 | 31,100 | 32,000 | 61 |
| 2010/01/21 | 31,350 | 32,000 | 31,350 | 32,000 | 10 |
| 2010/01/20 | 32,550 | 32,600 | 31,300 | 31,500 | 50 |
| 2010/01/19 | 31,100 | 32,500 | 31,100 | 32,250 | 57 |
| 2010/01/18 | 31,000 | 32,000 | 30,700 | 31,400 | 131 |
| 2010/01/15 | 30,650 | 31,700 | 30,550 | 30,950 | 110 |
| 2010/01/14 | 31,450 | 31,450 | 29,300 | 30,500 | 151 |
| 2010/01/13 | 31,900 | 31,900 | 31,100 | 31,100 | 98 |
| 2010/01/12 | 30,800 | 31,900 | 30,800 | 31,900 | 32 |
| 2010/01/08 | 32,700 | 32,700 | 31,650 | 32,000 | 81 |
| 2010/01/07 | 32,900 | 32,900 | 32,400 | 32,500 | 58 |
| 2010/01/06 | 32,950 | 33,000 | 32,100 | 32,900 | 108 |
| 2010/01/05 | 33,300 | 33,300 | 31,700 | 32,500 | 88 |
| 2010/01/04 | 33,700 | 35,500 | 33,700 | 34,000 | 126 |