ブランジスタ(6176)の株価時系列情報
ブランジスタ(6176)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,445 | 1,536 | 1,438 | 1,504 | 1,032,800 |
| 2015/12/29 | 1,472 | 1,525 | 1,400 | 1,456 | 887,300 |
| 2015/12/28 | 1,470 | 1,592 | 1,381 | 1,482 | 3,678,600 |
| 2015/12/25 | 1,188 | 1,500 | 1,152 | 1,500 | 1,561,900 |
| 2015/12/24 | 1,219 | 1,329 | 1,183 | 1,200 | 650,700 |
| 2015/12/22 | 1,160 | 1,360 | 1,136 | 1,279 | 1,286,300 |
| 2015/12/21 | 1,259 | 1,259 | 1,140 | 1,173 | 676,600 |
| 2015/12/18 | 1,312 | 1,348 | 1,244 | 1,265 | 818,800 |
| 2015/12/17 | 1,430 | 1,449 | 1,310 | 1,372 | 864,400 |
| 2015/12/16 | 1,400 | 1,498 | 1,352 | 1,431 | 989,700 |
| 2015/12/15 | 1,518 | 1,549 | 1,291 | 1,317 | 1,410,400 |
| 2015/12/14 | 1,524 | 1,578 | 1,506 | 1,558 | 546,800 |
| 2015/12/11 | 1,639 | 1,679 | 1,581 | 1,644 | 707,500 |
| 2015/12/10 | 1,748 | 1,765 | 1,608 | 1,625 | 1,230,100 |
| 2015/12/09 | 1,811 | 1,893 | 1,796 | 1,832 | 2,439,200 |
| 2015/12/08 | 1,800 | 1,802 | 1,680 | 1,748 | 800,500 |
| 2015/12/07 | 1,740 | 1,793 | 1,711 | 1,763 | 1,190,600 |
| 2015/12/04 | 1,640 | 1,755 | 1,595 | 1,691 | 1,370,200 |
| 2015/12/03 | 1,767 | 1,789 | 1,656 | 1,668 | 1,570,600 |
| 2015/12/02 | 1,910 | 2,127 | 1,744 | 1,791 | 5,873,400 |
| 2015/12/01 | 1,800 | 1,920 | 1,790 | 1,920 | 2,250,700 |
| 2015/11/30 | 1,900 | 2,021 | 1,782 | 1,850 | 5,713,900 |
| 2015/11/27 | 1,585 | 1,798 | 1,571 | 1,798 | 5,399,900 |
| 2015/11/26 | 1,450 | 1,597 | 1,395 | 1,498 | 2,782,500 |
| 2015/11/25 | 1,538 | 1,609 | 1,455 | 1,457 | 1,450,000 |
| 2015/11/24 | 1,385 | 1,590 | 1,360 | 1,548 | 3,747,300 |
| 2015/11/20 | 1,308 | 1,484 | 1,280 | 1,445 | 2,897,000 |
| 2015/11/19 | 1,359 | 1,375 | 1,267 | 1,315 | 1,642,000 |
| 2015/11/18 | 1,387 | 1,467 | 1,320 | 1,320 | 2,138,900 |
| 2015/11/17 | 1,480 | 1,510 | 1,322 | 1,415 | 2,446,600 |
| 2015/11/16 | 1,495 | 1,584 | 1,441 | 1,520 | 3,713,300 |
| 2015/11/13 | 1,798 | 1,893 | 1,520 | 1,575 | 5,665,800 |
| 2015/11/12 | 2,074 | 2,109 | 1,741 | 1,918 | 9,653,400 |
| 2015/11/11 | 1,744 | 1,744 | 1,744 | 1,744 | 87,800 |
| 2015/11/10 | 1,680 | 1,690 | 1,425 | 1,444 | 7,090,400 |
| 2015/11/09 | 1,540 | 1,680 | 1,513 | 1,680 | 3,466,100 |
| 2015/11/06 | 1,150 | 1,401 | 1,059 | 1,380 | 12,220,100 |
| 2015/11/05 | 1,460 | 1,477 | 1,100 | 1,101 | 6,970,800 |
| 2015/11/04 | 1,315 | 1,509 | 1,220 | 1,400 | 11,469,400 |
| 2015/11/02 | 1,255 | 1,375 | 1,212 | 1,375 | 4,917,200 |
| 2015/10/30 | 1,000 | 1,075 | 925 | 1,075 | 9,209,200 |
| 2015/10/29 | 775 | 775 | 775 | 775 | 1,082,800 |
| 2015/10/28 | 675 | 675 | 675 | 675 | 842,100 |
| 2015/10/27 | 575 | 575 | 575 | 575 | 20,800 |
| 2015/10/26 | 499 | 505 | 490 | 495 | 129,600 |
| 2015/10/23 | 498 | 499 | 486 | 496 | 108,000 |
| 2015/10/22 | 489 | 502 | 485 | 495 | 76,600 |
| 2015/10/21 | 499 | 510 | 482 | 495 | 216,400 |
| 2015/10/20 | 535 | 537 | 490 | 503 | 546,400 |
| 2015/10/19 | 499 | 535 | 492 | 528 | 567,500 |
| 2015/10/16 | 475 | 514 | 475 | 485 | 366,400 |
| 2015/10/15 | 466 | 478 | 465 | 475 | 32,600 |
| 2015/10/14 | 472 | 473 | 465 | 473 | 69,800 |
| 2015/10/13 | 500 | 500 | 473 | 475 | 111,100 |
| 2015/10/09 | 481 | 504 | 475 | 492 | 279,100 |
| 2015/10/08 | 468 | 500 | 467 | 478 | 191,700 |
| 2015/10/07 | 463 | 485 | 457 | 469 | 152,400 |
| 2015/10/06 | 469 | 492 | 458 | 459 | 286,000 |
| 2015/10/05 | 465 | 485 | 454 | 463 | 189,000 |
| 2015/10/02 | 482 | 489 | 463 | 469 | 142,600 |
| 2015/10/01 | 504 | 504 | 481 | 489 | 164,000 |
| 2015/09/30 | 500 | 523 | 492 | 504 | 209,500 |
| 2015/09/29 | 488 | 518 | 481 | 498 | 461,900 |
| 2015/09/28 | 484 | 498 | 472 | 481 | 174,500 |
| 2015/09/25 | 510 | 510 | 461 | 486 | 399,900 |
| 2015/09/24 | 535 | 545 | 493 | 501 | 484,000 |
| 2015/09/18 | 521 | 578 | 515 | 555 | 2,323,400 |
| 2015/09/17 | 647 | 654 | 547 | 551 | 7,528,200 |