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 |
|---|---|---|---|---|---|
| 2012/12/28 | 38,400 | 38,400 | 37,150 | 37,800 | 114 |
| 2012/12/27 | 38,500 | 38,550 | 37,900 | 38,550 | 50 |
| 2012/12/26 | 38,000 | 38,300 | 37,900 | 37,900 | 44 |
| 2012/12/25 | 38,100 | 38,500 | 38,000 | 38,000 | 247 |
| 2012/12/21 | 38,200 | 38,200 | 38,000 | 38,000 | 187 |
| 2012/12/20 | 38,500 | 39,000 | 38,000 | 38,150 | 194 |
| 2012/12/19 | 38,000 | 40,300 | 38,000 | 39,450 | 151 |
| 2012/12/18 | 38,300 | 38,950 | 38,000 | 38,400 | 102 |
| 2012/12/17 | 38,600 | 39,700 | 38,300 | 38,400 | 55 |
| 2012/12/14 | 38,700 | 39,000 | 38,100 | 38,950 | 84 |
| 2012/12/13 | 39,100 | 39,200 | 38,700 | 38,800 | 33 |
| 2012/12/12 | 38,500 | 39,500 | 38,500 | 38,800 | 24 |
| 2012/12/11 | 38,500 | 39,500 | 38,400 | 39,200 | 58 |
| 2012/12/10 | 39,300 | 39,300 | 38,500 | 38,800 | 48 |
| 2012/12/07 | 39,700 | 39,750 | 39,050 | 39,050 | 168 |
| 2012/12/06 | 39,700 | 40,000 | 39,650 | 40,000 | 61 |
| 2012/12/05 | 39,900 | 40,000 | 39,700 | 39,700 | 85 |
| 2012/12/04 | 39,800 | 40,400 | 39,800 | 39,950 | 70 |
| 2012/12/03 | 40,000 | 40,450 | 39,850 | 40,000 | 27 |
| 2012/11/30 | 39,950 | 40,100 | 39,900 | 40,100 | 106 |
| 2012/11/29 | 40,000 | 40,250 | 39,950 | 39,950 | 43 |
| 2012/11/28 | 40,350 | 40,350 | 40,000 | 40,050 | 44 |
| 2012/11/27 | 40,100 | 40,450 | 40,000 | 40,000 | 116 |
| 2012/11/26 | 40,150 | 40,250 | 40,000 | 40,250 | 65 |
| 2012/11/22 | 40,100 | 40,900 | 40,000 | 40,600 | 82 |
| 2012/11/21 | 41,000 | 41,000 | 40,050 | 40,100 | 80 |
| 2012/11/20 | 41,900 | 41,900 | 40,500 | 41,000 | 124 |
| 2012/11/19 | 40,900 | 41,600 | 40,900 | 41,600 | 84 |
| 2012/11/16 | 40,150 | 41,350 | 40,150 | 41,250 | 152 |
| 2012/11/15 | 40,100 | 40,150 | 38,400 | 40,150 | 312 |
| 2012/11/14 | 40,150 | 40,200 | 40,150 | 40,150 | 56 |
| 2012/11/13 | 40,700 | 40,850 | 40,200 | 40,500 | 161 |
| 2012/11/12 | 41,500 | 41,500 | 40,500 | 40,500 | 159 |
| 2012/11/09 | 40,100 | 41,050 | 40,100 | 40,800 | 372 |
| 2012/11/08 | 41,000 | 41,000 | 40,100 | 40,500 | 278 |
| 2012/11/07 | 40,000 | 41,700 | 40,000 | 41,000 | 518 |
| 2012/11/06 | 40,350 | 40,500 | 39,700 | 40,500 | 263 |
| 2012/11/05 | 40,700 | 41,000 | 40,000 | 40,750 | 75 |
| 2012/11/02 | 40,200 | 40,800 | 40,150 | 40,550 | 173 |
| 2012/11/01 | 41,000 | 41,000 | 40,200 | 40,350 | 96 |
| 2012/10/31 | 41,000 | 41,100 | 40,600 | 40,700 | 159 |
| 2012/10/30 | 40,300 | 41,200 | 40,250 | 41,000 | 287 |
| 2012/10/29 | 40,500 | 42,000 | 40,100 | 40,150 | 112 |
| 2012/10/26 | 41,000 | 41,050 | 39,600 | 40,000 | 419 |
| 2012/10/25 | 40,850 | 42,000 | 40,300 | 41,000 | 253 |
| 2012/10/24 | 40,700 | 40,700 | 39,800 | 40,700 | 264 |
| 2012/10/23 | 41,200 | 41,200 | 40,150 | 40,850 | 224 |
| 2012/10/22 | 41,700 | 42,500 | 39,800 | 41,350 | 1,050 |
| 2012/10/19 | 44,300 | 46,400 | 43,200 | 43,800 | 2,026 |
| 2012/10/18 | 38,200 | 45,000 | 38,000 | 45,000 | 2,858 |
| 2012/10/17 | 37,000 | 38,950 | 37,000 | 38,000 | 91 |
| 2012/10/16 | 37,100 | 38,100 | 36,400 | 37,450 | 89 |
| 2012/10/15 | 36,200 | 37,300 | 36,200 | 37,000 | 22 |
| 2012/10/12 | 36,700 | 37,000 | 36,100 | 36,550 | 107 |
| 2012/10/11 | 36,250 | 37,000 | 36,100 | 36,750 | 55 |
| 2012/10/10 | 37,950 | 38,000 | 36,300 | 36,850 | 117 |
| 2012/10/09 | 39,000 | 39,000 | 37,550 | 37,700 | 110 |
| 2012/10/05 | 37,050 | 39,850 | 37,000 | 39,000 | 291 |
| 2012/10/04 | 37,000 | 37,450 | 36,250 | 36,950 | 34 |
| 2012/10/03 | 36,800 | 36,850 | 36,150 | 36,500 | 32 |
| 2012/10/02 | 36,100 | 37,200 | 36,100 | 37,000 | 73 |
| 2012/10/01 | 37,750 | 37,850 | 35,900 | 36,100 | 89 |
| 2012/09/28 | 37,000 | 37,900 | 36,350 | 37,050 | 43 |
| 2012/09/27 | 36,350 | 37,000 | 35,900 | 37,000 | 90 |
| 2012/09/26 | 36,500 | 37,450 | 35,900 | 37,150 | 164 |
| 2012/09/25 | 37,200 | 37,950 | 36,650 | 37,000 | 186 |
| 2012/09/24 | 39,000 | 39,000 | 36,800 | 37,400 | 520 |
| 2012/09/21 | 37,000 | 41,500 | 36,400 | 38,600 | 1,795 |
| 2012/09/20 | 34,450 | 37,100 | 33,900 | 35,800 | 443 |
| 2012/09/19 | 34,600 | 34,600 | 33,900 | 34,100 | 43 |
| 2012/09/18 | 34,300 | 34,500 | 33,900 | 33,900 | 42 |
| 2012/09/14 | 34,200 | 35,450 | 34,200 | 34,500 | 102 |
| 2012/09/13 | 34,150 | 34,500 | 33,950 | 34,500 | 39 |
| 2012/09/12 | 34,000 | 34,950 | 33,750 | 34,750 | 61 |
| 2012/09/11 | 34,300 | 34,350 | 33,850 | 34,250 | 64 |
| 2012/09/10 | 33,700 | 35,900 | 33,500 | 35,000 | 55 |
| 2012/09/07 | 33,600 | 35,200 | 33,300 | 34,600 | 86 |
| 2012/09/06 | 35,000 | 35,400 | 33,500 | 34,300 | 140 |
| 2012/09/05 | 34,100 | 34,700 | 33,300 | 34,600 | 92 |
| 2012/09/04 | 32,600 | 34,100 | 32,200 | 34,100 | 285 |
| 2012/09/03 | 32,900 | 34,000 | 32,900 | 33,900 | 24 |
| 2012/08/31 | 33,200 | 33,900 | 33,050 | 33,450 | 78 |
| 2012/08/30 | 33,650 | 34,000 | 33,250 | 33,400 | 84 |
| 2012/08/29 | 34,250 | 34,250 | 33,100 | 33,200 | 285 |
| 2012/08/28 | 36,500 | 36,800 | 32,350 | 34,950 | 1,188 |
| 2012/08/27 | 36,000 | 40,700 | 35,000 | 37,200 | 886 |
| 2012/08/24 | 36,800 | 37,850 | 35,300 | 36,750 | 958 |
| 2012/08/23 | 31,850 | 38,850 | 31,850 | 38,200 | 3,216 |
| 2012/08/22 | 32,000 | 32,000 | 31,500 | 31,850 | 37 |
| 2012/08/21 | 32,100 | 32,450 | 31,000 | 32,000 | 260 |
| 2012/08/20 | 32,650 | 32,750 | 32,000 | 32,650 | 129 |
| 2012/08/17 | 30,500 | 32,300 | 30,500 | 31,250 | 158 |
| 2012/08/16 | 30,000 | 30,600 | 30,000 | 30,500 | 22 |
| 2012/08/15 | 29,300 | 31,000 | 29,100 | 30,000 | 76 |
| 2012/08/14 | 29,050 | 30,500 | 29,050 | 30,000 | 32 |
| 2012/08/13 | 29,500 | 30,900 | 29,010 | 29,550 | 212 |
| 2012/08/10 | 29,000 | 29,030 | 28,350 | 29,000 | 86 |
| 2012/08/09 | 27,250 | 28,800 | 27,250 | 28,000 | 85 |
| 2012/08/08 | 27,160 | 27,680 | 27,160 | 27,300 | 44 |
| 2012/08/07 | 27,200 | 27,500 | 27,150 | 27,150 | 43 |
| 2012/08/06 | 28,100 | 28,100 | 27,100 | 27,150 | 71 |
| 2012/08/03 | 28,500 | 28,500 | 26,900 | 27,700 | 192 |
| 2012/08/02 | 28,110 | 29,000 | 28,110 | 28,500 | 25 |
| 2012/08/01 | 28,200 | 28,200 | 28,050 | 28,060 | 26 |
| 2012/07/31 | 28,000 | 28,500 | 27,810 | 28,200 | 20 |
| 2012/07/30 | 28,130 | 28,450 | 27,700 | 28,000 | 44 |
| 2012/07/27 | 28,190 | 29,180 | 27,800 | 28,020 | 137 |
| 2012/07/26 | 27,200 | 28,100 | 27,200 | 28,090 | 544 |
| 2012/07/25 | 29,120 | 29,190 | 28,800 | 28,800 | 105 |
| 2012/07/24 | 29,500 | 29,500 | 29,080 | 29,080 | 61 |
| 2012/07/23 | 30,100 | 30,200 | 29,500 | 29,500 | 74 |
| 2012/07/20 | 31,000 | 31,000 | 30,050 | 30,900 | 31 |
| 2012/07/19 | 30,200 | 31,200 | 30,200 | 30,250 | 16 |
| 2012/07/18 | 31,050 | 31,050 | 30,100 | 30,200 | 51 |
| 2012/07/17 | 31,650 | 32,000 | 31,200 | 32,000 | 36 |
| 2012/07/13 | 31,000 | 32,800 | 31,000 | 32,550 | 65 |
| 2012/07/12 | 30,750 | 32,000 | 30,600 | 32,000 | 78 |
| 2012/07/11 | 30,800 | 31,350 | 30,500 | 31,350 | 12 |
| 2012/07/10 | 31,400 | 32,000 | 30,300 | 31,550 | 56 |
| 2012/07/09 | 31,150 | 32,000 | 31,150 | 31,300 | 60 |
| 2012/07/06 | 32,550 | 32,550 | 31,500 | 32,500 | 60 |
| 2012/07/05 | 32,850 | 33,550 | 32,500 | 32,550 | 84 |
| 2012/07/04 | 33,800 | 33,800 | 32,600 | 33,800 | 61 |
| 2012/07/03 | 33,800 | 35,100 | 33,800 | 33,850 | 68 |
| 2012/07/02 | 35,200 | 35,400 | 33,800 | 34,000 | 227 |
| 2012/06/29 | 32,400 | 33,500 | 32,000 | 33,500 | 157 |
| 2012/06/28 | 32,000 | 32,450 | 31,500 | 32,450 | 137 |
| 2012/06/27 | 31,400 | 32,350 | 31,050 | 31,300 | 233 |
| 2012/06/26 | 32,600 | 33,300 | 31,700 | 32,300 | 432 |
| 2012/06/25 | 32,950 | 34,000 | 32,550 | 34,000 | 332 |
| 2012/06/22 | 30,500 | 31,800 | 30,500 | 31,800 | 262 |
| 2012/06/21 | 32,900 | 33,550 | 31,800 | 31,800 | 199 |
| 2012/06/20 | 31,800 | 33,750 | 31,150 | 32,600 | 427 |
| 2012/06/19 | 30,350 | 31,500 | 30,300 | 31,000 | 109 |
| 2012/06/18 | 29,850 | 31,500 | 29,600 | 31,000 | 124 |
| 2012/06/15 | 29,000 | 30,000 | 28,710 | 29,800 | 152 |
| 2012/06/14 | 30,300 | 32,400 | 29,240 | 29,400 | 436 |
| 2012/06/13 | 29,000 | 30,400 | 29,000 | 30,300 | 175 |
| 2012/06/12 | 28,000 | 29,000 | 27,200 | 29,000 | 77 |
| 2012/06/11 | 28,800 | 29,200 | 28,600 | 29,000 | 33 |
| 2012/06/08 | 28,790 | 28,790 | 28,000 | 28,000 | 45 |
| 2012/06/07 | 28,310 | 28,800 | 28,300 | 28,700 | 252 |
| 2012/06/06 | 27,120 | 28,300 | 27,100 | 28,300 | 179 |
| 2012/06/05 | 26,600 | 27,480 | 26,510 | 27,400 | 148 |
| 2012/06/04 | 26,500 | 27,000 | 26,200 | 26,510 | 230 |
| 2012/06/01 | 27,500 | 28,500 | 27,400 | 28,000 | 157 |
| 2012/05/31 | 27,200 | 27,700 | 27,100 | 27,500 | 120 |
| 2012/05/30 | 27,910 | 29,000 | 27,800 | 27,800 | 145 |
| 2012/05/29 | 27,220 | 27,900 | 26,900 | 27,900 | 156 |
| 2012/05/28 | 28,800 | 28,800 | 26,900 | 27,220 | 164 |
| 2012/05/25 | 27,600 | 28,000 | 27,010 | 27,800 | 56 |
| 2012/05/24 | 27,770 | 28,300 | 27,200 | 27,800 | 246 |
| 2012/05/23 | 28,810 | 29,000 | 27,920 | 27,920 | 107 |
| 2012/05/22 | 28,600 | 29,200 | 28,500 | 28,900 | 139 |
| 2012/05/21 | 28,500 | 29,380 | 28,210 | 28,300 | 132 |
| 2012/05/18 | 28,500 | 28,800 | 28,120 | 28,120 | 141 |
| 2012/05/17 | 28,510 | 30,000 | 28,510 | 29,880 | 182 |
| 2012/05/16 | 29,770 | 29,770 | 28,100 | 28,490 | 679 |
| 2012/05/15 | 29,800 | 29,800 | 27,350 | 29,770 | 683 |
| 2012/05/14 | 29,240 | 31,350 | 29,110 | 29,510 | 1,350 |
| 2012/05/11 | 37,350 | 37,650 | 36,000 | 36,000 | 251 |
| 2012/05/10 | 35,200 | 37,450 | 35,200 | 37,350 | 358 |
| 2012/05/09 | 38,500 | 38,900 | 38,000 | 38,000 | 122 |
| 2012/05/08 | 39,500 | 39,850 | 38,650 | 39,700 | 165 |
| 2012/05/07 | 41,100 | 41,200 | 38,100 | 38,500 | 569 |
| 2012/05/02 | 41,900 | 42,250 | 41,500 | 42,250 | 153 |
| 2012/05/01 | 42,500 | 42,800 | 42,000 | 42,250 | 149 |
| 2012/04/27 | 41,900 | 42,950 | 41,900 | 42,950 | 131 |
| 2012/04/26 | 43,200 | 43,200 | 41,300 | 42,800 | 171 |
| 2012/04/25 | 43,850 | 43,850 | 43,100 | 43,100 | 85 |
| 2012/04/24 | 43,150 | 43,900 | 43,100 | 43,900 | 117 |
| 2012/04/23 | 43,900 | 44,100 | 43,400 | 43,400 | 81 |
| 2012/04/20 | 43,350 | 43,900 | 43,150 | 43,900 | 53 |
| 2012/04/19 | 44,000 | 44,000 | 43,700 | 43,700 | 14 |
| 2012/04/18 | 43,250 | 44,000 | 43,250 | 43,950 | 34 |
| 2012/04/17 | 43,300 | 43,750 | 43,200 | 43,750 | 12 |
| 2012/04/16 | 43,600 | 43,600 | 43,100 | 43,350 | 99 |
| 2012/04/13 | 43,850 | 43,850 | 43,350 | 43,450 | 50 |
| 2012/04/12 | 43,250 | 43,850 | 43,200 | 43,850 | 46 |
| 2012/04/11 | 43,200 | 43,500 | 43,000 | 43,000 | 119 |
| 2012/04/10 | 44,500 | 44,500 | 43,600 | 43,900 | 125 |
| 2012/04/09 | 44,600 | 44,950 | 44,050 | 44,500 | 91 |
| 2012/04/06 | 45,000 | 45,050 | 44,600 | 44,800 | 111 |
| 2012/04/05 | 45,500 | 45,500 | 44,800 | 45,400 | 74 |
| 2012/04/04 | 45,650 | 46,200 | 45,500 | 45,500 | 50 |
| 2012/04/03 | 46,500 | 46,500 | 45,600 | 46,200 | 86 |
| 2012/04/02 | 46,250 | 46,400 | 46,000 | 46,400 | 94 |
| 2012/03/30 | 45,950 | 46,250 | 45,650 | 46,200 | 45 |
| 2012/03/29 | 45,850 | 46,000 | 45,500 | 45,950 | 45 |
| 2012/03/28 | 46,300 | 46,300 | 45,300 | 45,850 | 94 |
| 2012/03/27 | 45,200 | 46,200 | 45,200 | 45,950 | 102 |
| 2012/03/26 | 45,850 | 45,850 | 45,000 | 45,100 | 150 |
| 2012/03/23 | 46,100 | 46,300 | 45,400 | 46,000 | 357 |
| 2012/03/22 | 46,300 | 46,700 | 45,500 | 45,550 | 188 |
| 2012/03/21 | 46,650 | 47,450 | 46,050 | 46,500 | 98 |
| 2012/03/19 | 46,500 | 46,950 | 45,950 | 45,950 | 93 |
| 2012/03/16 | 47,450 | 47,450 | 46,000 | 46,800 | 72 |
| 2012/03/15 | 47,750 | 47,850 | 47,050 | 47,500 | 87 |
| 2012/03/14 | 47,100 | 47,750 | 46,500 | 47,750 | 128 |
| 2012/03/13 | 46,750 | 47,100 | 46,100 | 47,000 | 61 |
| 2012/03/12 | 46,650 | 47,000 | 46,500 | 46,500 | 22 |
| 2012/03/09 | 45,950 | 46,950 | 45,100 | 46,650 | 101 |
| 2012/03/08 | 45,450 | 46,100 | 45,450 | 45,950 | 63 |
| 2012/03/07 | 45,200 | 45,850 | 45,000 | 45,400 | 106 |
| 2012/03/06 | 45,950 | 46,000 | 45,300 | 45,300 | 106 |
| 2012/03/05 | 46,200 | 46,200 | 45,500 | 45,500 | 229 |
| 2012/03/02 | 46,350 | 46,500 | 46,000 | 46,200 | 413 |
| 2012/03/01 | 46,750 | 46,800 | 45,700 | 46,400 | 205 |
| 2012/02/29 | 46,700 | 47,350 | 46,700 | 46,750 | 167 |
| 2012/02/28 | 47,100 | 47,900 | 46,700 | 47,800 | 202 |
| 2012/02/27 | 49,200 | 49,500 | 47,800 | 49,000 | 228 |
| 2012/02/24 | 48,400 | 49,300 | 47,600 | 48,900 | 216 |
| 2012/02/23 | 48,000 | 48,500 | 47,350 | 48,200 | 137 |
| 2012/02/22 | 46,250 | 48,350 | 46,250 | 48,000 | 256 |
| 2012/02/21 | 46,800 | 46,800 | 46,250 | 46,250 | 82 |
| 2012/02/20 | 46,250 | 47,200 | 45,700 | 47,200 | 145 |
| 2012/02/17 | 45,350 | 46,200 | 45,300 | 45,450 | 211 |
| 2012/02/16 | 46,050 | 46,250 | 45,450 | 45,450 | 126 |
| 2012/02/15 | 45,750 | 46,200 | 45,500 | 46,200 | 110 |
| 2012/02/14 | 46,050 | 46,500 | 45,700 | 45,750 | 77 |
| 2012/02/13 | 47,300 | 47,350 | 45,800 | 46,400 | 84 |
| 2012/02/10 | 46,600 | 47,450 | 46,600 | 47,050 | 67 |
| 2012/02/09 | 46,100 | 46,850 | 45,700 | 46,600 | 87 |
| 2012/02/08 | 45,250 | 46,950 | 44,850 | 46,350 | 232 |
| 2012/02/07 | 45,250 | 46,000 | 45,200 | 45,200 | 100 |
| 2012/02/06 | 45,300 | 45,900 | 45,300 | 45,500 | 109 |
| 2012/02/03 | 45,450 | 45,550 | 45,200 | 45,200 | 79 |
| 2012/02/02 | 47,000 | 47,000 | 45,200 | 45,500 | 356 |
| 2012/02/01 | 46,250 | 47,350 | 45,700 | 46,450 | 92 |
| 2012/01/31 | 46,750 | 46,750 | 45,350 | 45,650 | 139 |
| 2012/01/30 | 49,000 | 50,800 | 47,150 | 47,300 | 680 |
| 2012/01/27 | 44,350 | 44,800 | 44,350 | 44,800 | 104 |
| 2012/01/26 | 45,500 | 46,500 | 45,200 | 45,500 | 94 |
| 2012/01/25 | 44,500 | 46,500 | 44,500 | 45,500 | 146 |
| 2012/01/24 | 44,550 | 44,900 | 44,300 | 44,650 | 130 |
| 2012/01/23 | 44,800 | 45,200 | 44,050 | 44,400 | 120 |
| 2012/01/20 | 45,000 | 45,300 | 44,000 | 45,300 | 66 |
| 2012/01/19 | 45,000 | 45,200 | 44,500 | 44,500 | 63 |
| 2012/01/18 | 44,500 | 44,900 | 43,750 | 44,800 | 74 |
| 2012/01/17 | 44,300 | 44,700 | 43,650 | 44,200 | 89 |
| 2012/01/16 | 44,950 | 44,950 | 44,000 | 44,100 | 65 |
| 2012/01/13 | 44,400 | 45,400 | 44,400 | 44,900 | 23 |
| 2012/01/12 | 45,350 | 45,400 | 44,250 | 44,250 | 117 |
| 2012/01/11 | 45,500 | 45,950 | 45,200 | 45,600 | 25 |
| 2012/01/10 | 45,400 | 46,000 | 45,200 | 45,400 | 97 |
| 2012/01/06 | 46,900 | 46,900 | 45,250 | 46,000 | 116 |
| 2012/01/05 | 48,900 | 48,900 | 47,100 | 47,500 | 31 |
| 2012/01/04 | 48,200 | 49,600 | 48,200 | 48,350 | 72 |