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 |
|---|---|---|---|---|---|
| 2011/12/30 | 49,500 | 49,600 | 48,500 | 49,600 | 30 |
| 2011/12/29 | 49,300 | 50,000 | 48,500 | 49,500 | 118 |
| 2011/12/28 | 48,400 | 50,000 | 48,400 | 49,750 | 84 |
| 2011/12/27 | 46,300 | 48,450 | 46,000 | 48,400 | 103 |
| 2011/12/26 | 47,050 | 47,500 | 45,150 | 46,600 | 107 |
| 2011/12/22 | 48,000 | 48,400 | 47,000 | 47,050 | 524 |
| 2011/12/21 | 46,750 | 48,500 | 46,500 | 48,500 | 243 |
| 2011/12/20 | 45,450 | 46,500 | 44,050 | 46,500 | 271 |
| 2011/12/19 | 46,050 | 46,250 | 44,800 | 45,200 | 109 |
| 2011/12/16 | 47,400 | 48,400 | 45,400 | 46,050 | 157 |
| 2011/12/15 | 48,000 | 48,500 | 47,400 | 47,900 | 148 |
| 2011/12/14 | 49,500 | 50,000 | 48,700 | 48,700 | 80 |
| 2011/12/13 | 49,800 | 49,850 | 49,050 | 49,500 | 86 |
| 2011/12/12 | 50,500 | 50,900 | 49,300 | 50,000 | 151 |
| 2011/12/09 | 48,800 | 50,500 | 48,000 | 50,500 | 113 |
| 2011/12/08 | 49,500 | 50,000 | 49,000 | 49,000 | 44 |
| 2011/12/07 | 48,550 | 49,700 | 48,000 | 48,850 | 159 |
| 2011/12/06 | 51,000 | 52,500 | 49,500 | 49,900 | 381 |
| 2011/12/05 | 51,000 | 51,000 | 49,700 | 50,700 | 107 |
| 2011/12/02 | 51,000 | 51,300 | 49,700 | 51,000 | 411 |
| 2011/12/01 | 50,800 | 51,200 | 49,350 | 50,800 | 339 |
| 2011/11/30 | 46,300 | 49,200 | 46,300 | 49,200 | 147 |
| 2011/11/29 | 46,700 | 47,300 | 46,200 | 46,300 | 119 |
| 2011/11/28 | 45,200 | 46,550 | 45,200 | 46,000 | 104 |
| 2011/11/25 | 44,000 | 45,000 | 43,800 | 44,650 | 90 |
| 2011/11/24 | 44,200 | 44,950 | 44,000 | 44,500 | 81 |
| 2011/11/22 | 45,100 | 45,750 | 44,500 | 45,650 | 62 |
| 2011/11/21 | 45,350 | 46,500 | 45,250 | 45,300 | 106 |
| 2011/11/18 | 46,250 | 47,600 | 45,350 | 45,350 | 188 |
| 2011/11/17 | 46,300 | 47,800 | 45,650 | 47,150 | 165 |
| 2011/11/16 | 48,700 | 49,000 | 47,100 | 47,650 | 117 |
| 2011/11/15 | 49,300 | 49,450 | 48,200 | 48,800 | 72 |
| 2011/11/14 | 49,950 | 51,000 | 48,500 | 49,300 | 205 |
| 2011/11/11 | 50,100 | 51,400 | 49,850 | 50,400 | 219 |
| 2011/11/10 | 51,700 | 53,200 | 49,550 | 50,300 | 785 |
| 2011/11/09 | 54,300 | 57,800 | 54,300 | 57,700 | 292 |
| 2011/11/08 | 57,700 | 57,700 | 54,000 | 55,000 | 154 |
| 2011/11/07 | 56,100 | 57,400 | 56,100 | 56,700 | 81 |
| 2011/11/04 | 57,200 | 57,200 | 55,500 | 56,600 | 147 |
| 2011/11/02 | 56,600 | 57,600 | 55,000 | 56,900 | 177 |
| 2011/11/01 | 59,200 | 59,700 | 57,200 | 57,800 | 203 |
| 2011/10/31 | 60,000 | 61,500 | 58,700 | 60,200 | 474 |
| 2011/10/28 | 58,800 | 59,500 | 57,100 | 58,500 | 608 |
| 2011/10/27 | 56,000 | 57,300 | 55,700 | 56,800 | 168 |
| 2011/10/26 | 55,600 | 56,500 | 55,300 | 55,800 | 129 |
| 2011/10/25 | 57,800 | 58,000 | 56,300 | 56,500 | 128 |
| 2011/10/24 | 59,000 | 59,500 | 56,800 | 57,300 | 323 |
| 2011/10/21 | 60,900 | 60,900 | 58,000 | 58,000 | 479 |
| 2011/10/20 | 57,000 | 61,600 | 57,000 | 59,400 | 1,050 |
| 2011/10/19 | 59,400 | 59,500 | 54,800 | 56,800 | 344 |
| 2011/10/18 | 56,500 | 58,500 | 56,100 | 57,800 | 349 |
| 2011/10/17 | 57,500 | 61,400 | 54,500 | 58,500 | 1,255 |
| 2011/10/14 | 57,000 | 57,300 | 55,800 | 56,900 | 350 |
| 2011/10/13 | 54,000 | 57,400 | 54,000 | 56,100 | 452 |
| 2011/10/12 | 52,000 | 53,900 | 51,600 | 53,800 | 117 |
| 2011/10/11 | 51,000 | 53,000 | 50,500 | 52,900 | 216 |
| 2011/10/07 | 49,000 | 51,000 | 49,000 | 51,000 | 72 |
| 2011/10/06 | 49,700 | 50,700 | 49,500 | 50,000 | 62 |
| 2011/10/05 | 50,700 | 51,000 | 48,100 | 48,600 | 201 |
| 2011/10/04 | 51,000 | 52,000 | 50,100 | 50,700 | 225 |
| 2011/10/03 | 50,000 | 55,000 | 50,000 | 52,000 | 307 |
| 2011/09/30 | 51,200 | 51,900 | 50,300 | 51,100 | 205 |
| 2011/09/29 | 47,900 | 52,300 | 47,900 | 52,300 | 297 |
| 2011/09/28 | 48,500 | 48,900 | 48,100 | 48,900 | 101 |
| 2011/09/27 | 47,250 | 48,400 | 47,150 | 47,900 | 253 |
| 2011/09/26 | 49,000 | 49,000 | 45,300 | 45,500 | 566 |
| 2011/09/22 | 51,000 | 52,700 | 50,100 | 50,200 | 506 |
| 2011/09/21 | 52,000 | 52,900 | 51,000 | 52,900 | 360 |
| 2011/09/20 | 53,500 | 53,500 | 52,500 | 52,600 | 183 |
| 2011/09/16 | 53,600 | 55,000 | 53,600 | 55,000 | 289 |
| 2011/09/15 | 53,100 | 54,000 | 52,800 | 53,200 | 188 |
| 2011/09/14 | 54,300 | 55,200 | 52,200 | 52,200 | 250 |
| 2011/09/13 | 55,200 | 55,700 | 54,000 | 55,000 | 157 |
| 2011/09/12 | 55,300 | 55,600 | 54,000 | 54,300 | 299 |
| 2011/09/09 | 56,000 | 57,000 | 56,000 | 56,700 | 157 |
| 2011/09/08 | 58,900 | 58,900 | 55,700 | 56,600 | 284 |
| 2011/09/07 | 56,200 | 57,700 | 55,000 | 57,300 | 350 |
| 2011/09/06 | 56,700 | 57,500 | 54,700 | 54,900 | 622 |
| 2011/09/05 | 58,500 | 58,500 | 57,000 | 57,700 | 222 |
| 2011/09/02 | 59,500 | 60,000 | 57,600 | 58,800 | 376 |
| 2011/09/01 | 61,400 | 61,700 | 59,000 | 59,800 | 504 |
| 2011/08/31 | 59,700 | 60,500 | 57,400 | 59,400 | 395 |
| 2011/08/30 | 58,800 | 63,000 | 58,700 | 59,000 | 1,011 |
| 2011/08/29 | 56,300 | 58,200 | 55,000 | 57,500 | 662 |
| 2011/08/26 | 53,200 | 58,000 | 53,200 | 55,200 | 1,063 |
| 2011/08/25 | 56,600 | 57,000 | 53,800 | 54,200 | 920 |
| 2011/08/24 | 61,700 | 61,900 | 53,500 | 55,000 | 1,507 |
| 2011/08/23 | 59,700 | 61,400 | 59,500 | 60,600 | 143 |
| 2011/08/22 | 60,200 | 62,000 | 59,500 | 59,600 | 398 |
| 2011/08/19 | 62,100 | 64,000 | 61,600 | 61,600 | 527 |
| 2011/08/18 | 63,700 | 68,000 | 63,500 | 64,000 | 1,764 |
| 2011/08/17 | 61,600 | 62,600 | 60,100 | 61,500 | 241 |
| 2011/08/16 | 62,000 | 63,400 | 61,200 | 61,300 | 280 |
| 2011/08/15 | 61,500 | 62,000 | 60,000 | 61,500 | 701 |
| 2011/08/12 | 64,500 | 64,600 | 62,500 | 62,500 | 445 |
| 2011/08/11 | 65,800 | 67,100 | 61,800 | 65,200 | 2,580 |
| 2011/08/10 | 75,800 | 78,000 | 72,400 | 72,400 | 503 |
| 2011/08/09 | 66,000 | 74,700 | 64,500 | 74,500 | 614 |
| 2011/08/08 | 71,000 | 74,100 | 69,500 | 69,700 | 809 |
| 2011/08/05 | 71,200 | 75,000 | 71,000 | 73,700 | 683 |
| 2011/08/04 | 78,000 | 81,400 | 75,500 | 78,600 | 624 |
| 2011/08/03 | 73,300 | 77,000 | 72,900 | 77,000 | 359 |
| 2011/08/02 | 73,100 | 76,800 | 73,100 | 76,300 | 490 |
| 2011/08/01 | 71,500 | 75,600 | 71,500 | 75,200 | 493 |
| 2011/07/29 | 70,700 | 71,700 | 69,400 | 70,800 | 402 |
| 2011/07/28 | 73,200 | 74,600 | 71,300 | 72,000 | 537 |
| 2011/07/27 | 76,500 | 76,500 | 73,700 | 75,000 | 367 |
| 2011/07/26 | 77,300 | 77,300 | 75,600 | 76,500 | 214 |
| 2011/07/25 | 79,600 | 79,600 | 74,500 | 76,900 | 1,174 |
| 2011/07/22 | 80,900 | 82,000 | 79,400 | 80,600 | 602 |
| 2011/07/21 | 80,800 | 82,500 | 79,100 | 81,200 | 838 |
| 2011/07/20 | 81,500 | 83,300 | 81,500 | 81,900 | 878 |
| 2011/07/19 | 79,000 | 82,600 | 78,200 | 81,200 | 889 |
| 2011/07/15 | 74,500 | 80,000 | 73,800 | 80,000 | 1,570 |
| 2011/07/14 | 77,200 | 78,400 | 75,000 | 75,100 | 1,160 |
| 2011/07/13 | 73,000 | 76,000 | 72,500 | 76,000 | 445 |
| 2011/07/12 | 74,000 | 74,400 | 71,600 | 72,800 | 548 |
| 2011/07/11 | 72,000 | 77,000 | 71,800 | 75,000 | 1,090 |
| 2011/07/08 | 73,500 | 73,700 | 71,300 | 71,800 | 586 |
| 2011/07/07 | 74,000 | 75,200 | 71,800 | 72,600 | 1,163 |
| 2011/07/06 | 70,500 | 76,800 | 69,900 | 74,000 | 2,974 |
| 2011/07/05 | 69,500 | 71,300 | 68,400 | 69,500 | 911 |
| 2011/07/04 | 68,300 | 68,700 | 67,100 | 68,000 | 211 |
| 2011/07/01 | 68,700 | 69,000 | 67,100 | 67,800 | 380 |
| 2011/06/30 | 66,700 | 69,200 | 66,700 | 68,000 | 659 |
| 2011/06/29 | 66,300 | 67,000 | 65,300 | 66,500 | 216 |
| 2011/06/28 | 65,600 | 66,600 | 65,000 | 65,100 | 451 |
| 2011/06/27 | 67,000 | 67,500 | 66,000 | 66,300 | 180 |
| 2011/06/24 | 68,000 | 68,500 | 66,400 | 67,500 | 911 |
| 2011/06/23 | 63,900 | 66,200 | 63,100 | 66,200 | 419 |
| 2011/06/22 | 63,800 | 64,200 | 62,800 | 63,900 | 179 |
| 2011/06/21 | 62,100 | 63,000 | 61,500 | 63,000 | 163 |
| 2011/06/20 | 63,000 | 63,200 | 62,000 | 62,000 | 146 |
| 2011/06/17 | 62,500 | 63,300 | 62,400 | 62,800 | 165 |
| 2011/06/16 | 62,200 | 63,900 | 62,200 | 62,700 | 183 |
| 2011/06/15 | 63,200 | 63,900 | 62,900 | 63,500 | 146 |
| 2011/06/14 | 64,900 | 64,900 | 62,900 | 63,400 | 210 |
| 2011/06/13 | 62,700 | 64,700 | 62,000 | 63,700 | 258 |
| 2011/06/10 | 63,600 | 64,000 | 62,600 | 62,700 | 251 |
| 2011/06/09 | 62,700 | 63,400 | 62,200 | 62,800 | 381 |
| 2011/06/08 | 66,100 | 66,300 | 62,500 | 63,500 | 485 |
| 2011/06/07 | 62,800 | 66,800 | 62,800 | 66,100 | 455 |
| 2011/06/06 | 63,100 | 63,800 | 62,300 | 63,100 | 186 |
| 2011/06/03 | 65,100 | 65,400 | 62,700 | 63,100 | 324 |
| 2011/06/02 | 64,500 | 65,100 | 64,000 | 64,400 | 271 |
| 2011/06/01 | 65,300 | 67,400 | 64,900 | 65,800 | 535 |
| 2011/05/31 | 65,000 | 65,100 | 64,300 | 64,900 | 303 |
| 2011/05/30 | 66,000 | 66,600 | 64,200 | 65,600 | 375 |
| 2011/05/27 | 66,400 | 66,400 | 63,800 | 65,000 | 1,047 |
| 2011/05/26 | 66,500 | 69,000 | 62,600 | 64,300 | 5,322 |
| 2011/05/25 | 61,000 | 62,000 | 60,000 | 60,500 | 225 |
| 2011/05/24 | 60,900 | 61,100 | 60,500 | 60,900 | 93 |
| 2011/05/23 | 63,100 | 63,300 | 61,200 | 61,400 | 218 |
| 2011/05/20 | 62,800 | 64,400 | 61,000 | 64,400 | 392 |
| 2011/05/19 | 64,100 | 64,200 | 61,500 | 62,500 | 545 |
| 2011/05/18 | 61,700 | 63,500 | 61,400 | 63,500 | 481 |
| 2011/05/17 | 60,300 | 61,700 | 60,300 | 61,400 | 182 |
| 2011/05/16 | 63,000 | 63,000 | 60,000 | 60,000 | 532 |
| 2011/05/13 | 65,300 | 66,200 | 64,000 | 64,100 | 727 |
| 2011/05/12 | 67,000 | 67,100 | 65,100 | 65,300 | 814 |
| 2011/05/11 | 69,900 | 70,000 | 66,000 | 66,500 | 1,279 |
| 2011/05/10 | 67,500 | 69,900 | 67,100 | 68,500 | 568 |
| 2011/05/09 | 67,400 | 68,500 | 66,700 | 67,300 | 342 |
| 2011/05/06 | 67,500 | 67,600 | 66,600 | 67,300 | 235 |
| 2011/05/02 | 69,000 | 69,300 | 67,700 | 68,900 | 391 |
| 2011/04/28 | 67,000 | 67,500 | 66,100 | 67,500 | 271 |
| 2011/04/27 | 67,800 | 69,200 | 66,800 | 67,100 | 403 |
| 2011/04/26 | 68,100 | 69,100 | 67,100 | 67,200 | 338 |
| 2011/04/25 | 71,200 | 71,600 | 68,100 | 68,400 | 395 |
| 2011/04/22 | 71,000 | 71,000 | 68,600 | 70,100 | 428 |
| 2011/04/21 | 73,000 | 73,300 | 70,100 | 71,400 | 800 |
| 2011/04/20 | 68,500 | 72,900 | 68,500 | 72,500 | 823 |
| 2011/04/19 | 68,200 | 69,000 | 67,300 | 68,300 | 192 |
| 2011/04/18 | 69,000 | 70,900 | 69,000 | 69,100 | 475 |
| 2011/04/15 | 67,100 | 69,000 | 65,700 | 68,900 | 348 |
| 2011/04/14 | 67,000 | 68,000 | 65,200 | 66,000 | 393 |
| 2011/04/13 | 64,000 | 66,700 | 63,100 | 66,700 | 169 |
| 2011/04/12 | 68,000 | 68,000 | 64,700 | 64,900 | 410 |
| 2011/04/11 | 66,000 | 69,700 | 65,600 | 69,000 | 489 |
| 2011/04/08 | 62,000 | 65,900 | 61,900 | 65,900 | 128 |
| 2011/04/07 | 62,500 | 63,500 | 62,500 | 63,200 | 80 |
| 2011/04/06 | 63,000 | 65,000 | 61,700 | 63,500 | 181 |
| 2011/04/05 | 66,900 | 66,900 | 63,000 | 65,000 | 289 |
| 2011/04/04 | 68,500 | 68,500 | 65,900 | 66,300 | 297 |
| 2011/04/01 | 65,300 | 67,800 | 63,400 | 65,500 | 1,291 |
| 2011/03/31 | 63,500 | 64,200 | 61,800 | 62,800 | 234 |
| 2011/03/30 | 61,400 | 64,300 | 61,400 | 62,500 | 313 |
| 2011/03/29 | 57,700 | 61,700 | 57,700 | 61,200 | 246 |
| 2011/03/28 | 59,600 | 61,200 | 58,200 | 59,100 | 432 |
| 2011/03/25 | 63,500 | 63,500 | 60,100 | 60,400 | 515 |
| 2011/03/24 | 67,000 | 67,000 | 62,100 | 62,800 | 767 |
| 2011/03/23 | 66,200 | 68,800 | 65,000 | 65,600 | 439 |
| 2011/03/22 | 68,000 | 68,300 | 65,000 | 67,900 | 999 |
| 2011/03/18 | 60,000 | 63,300 | 58,400 | 61,100 | 2,102 |
| 2011/03/17 | 50,000 | 57,600 | 49,100 | 56,000 | 1,046 |
| 2011/03/16 | 49,100 | 57,000 | 49,000 | 52,500 | 3,548 |
| 2011/03/15 | 52,100 | 52,100 | 52,100 | 52,100 | 78 |
| 2011/03/14 | 62,100 | 62,100 | 62,100 | 62,100 | 114 |
| 2011/03/11 | 79,300 | 80,700 | 77,100 | 77,100 | 693 |
| 2011/03/10 | 83,300 | 83,300 | 80,500 | 80,700 | 762 |
| 2011/03/09 | 85,000 | 86,000 | 83,300 | 83,300 | 365 |
| 2011/03/08 | 86,300 | 86,300 | 83,700 | 85,000 | 615 |
| 2011/03/07 | 88,500 | 89,700 | 86,500 | 87,200 | 373 |
| 2011/03/04 | 90,000 | 90,300 | 87,300 | 88,700 | 291 |
| 2011/03/03 | 87,500 | 89,400 | 87,200 | 88,300 | 439 |
| 2011/03/02 | 89,000 | 90,900 | 87,700 | 88,000 | 544 |
| 2011/03/01 | 89,300 | 92,500 | 88,300 | 90,400 | 678 |
| 2011/02/28 | 86,500 | 88,300 | 86,000 | 88,000 | 508 |
| 2011/02/25 | 87,500 | 88,200 | 82,000 | 86,000 | 2,614 |
| 2011/02/24 | 94,500 | 96,000 | 86,500 | 87,300 | 2,461 |
| 2011/02/23 | 94,400 | 104,200 | 92,400 | 96,900 | 6,220 |
| 2011/02/22 | 92,300 | 93,900 | 91,300 | 93,900 | 1,915 |
| 2011/02/21 | 86,900 | 93,900 | 85,500 | 93,800 | 2,609 |
| 2011/02/18 | 83,400 | 86,200 | 83,400 | 85,200 | 960 |
| 2011/02/17 | 82,800 | 84,300 | 81,500 | 82,200 | 801 |
| 2011/02/16 | 85,200 | 85,800 | 83,200 | 83,200 | 819 |
| 2011/02/15 | 85,000 | 87,000 | 82,200 | 86,300 | 1,910 |
| 2011/02/14 | 90,000 | 90,800 | 86,200 | 86,700 | 1,454 |
| 2011/02/10 | 92,000 | 92,900 | 87,900 | 88,800 | 2,764 |
| 2011/02/09 | 102,700 | 104,000 | 98,500 | 99,400 | 2,120 |
| 2011/02/08 | 95,500 | 103,200 | 94,100 | 100,500 | 3,902 |
| 2011/02/07 | 90,600 | 94,700 | 90,500 | 93,500 | 1,212 |
| 2011/02/04 | 89,700 | 90,500 | 88,600 | 89,900 | 321 |
| 2011/02/03 | 90,400 | 90,700 | 88,100 | 89,100 | 417 |
| 2011/02/02 | 89,900 | 92,000 | 89,000 | 90,600 | 866 |
| 2011/02/01 | 83,900 | 89,200 | 83,900 | 88,500 | 605 |
| 2011/01/31 | 85,000 | 85,900 | 84,000 | 84,900 | 255 |
| 2011/01/28 | 84,600 | 86,800 | 83,300 | 86,300 | 427 |
| 2011/01/27 | 84,500 | 86,100 | 84,500 | 84,800 | 152 |
| 2011/01/26 | 85,100 | 85,800 | 84,000 | 85,100 | 234 |
| 2011/01/25 | 83,000 | 85,400 | 82,600 | 85,100 | 608 |
| 2011/01/24 | 81,500 | 83,200 | 81,000 | 82,900 | 346 |
| 2011/01/21 | 85,500 | 86,700 | 80,000 | 81,800 | 1,165 |
| 2011/01/20 | 90,500 | 90,500 | 86,800 | 87,100 | 610 |
| 2011/01/19 | 91,000 | 91,200 | 88,400 | 91,000 | 637 |
| 2011/01/18 | 91,500 | 91,500 | 89,000 | 90,000 | 730 |
| 2011/01/17 | 86,900 | 92,500 | 86,900 | 91,500 | 1,339 |
| 2011/01/14 | 86,000 | 87,500 | 84,800 | 86,000 | 526 |
| 2011/01/13 | 87,000 | 87,400 | 84,000 | 85,700 | 447 |
| 2011/01/12 | 88,800 | 89,300 | 86,400 | 86,600 | 497 |
| 2011/01/11 | 85,600 | 88,000 | 85,300 | 87,700 | 425 |
| 2011/01/07 | 87,100 | 87,200 | 84,800 | 85,300 | 480 |
| 2011/01/06 | 86,200 | 88,000 | 85,100 | 86,100 | 646 |
| 2011/01/05 | 85,000 | 86,200 | 83,900 | 85,000 | 340 |
| 2011/01/04 | 84,300 | 85,700 | 84,000 | 84,500 | 533 |