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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,451 | 1,700 | 1,435 | 1,665 | 2,059,200 |
| 2017/12/28 | 1,420 | 1,447 | 1,404 | 1,405 | 118,500 |
| 2017/12/27 | 1,340 | 1,414 | 1,337 | 1,401 | 110,800 |
| 2017/12/26 | 1,332 | 1,339 | 1,323 | 1,332 | 88,900 |
| 2017/12/25 | 1,333 | 1,340 | 1,307 | 1,321 | 176,000 |
| 2017/12/22 | 1,349 | 1,355 | 1,346 | 1,349 | 83,300 |
| 2017/12/21 | 1,365 | 1,374 | 1,354 | 1,355 | 56,600 |
| 2017/12/20 | 1,379 | 1,392 | 1,365 | 1,369 | 71,600 |
| 2017/12/19 | 1,385 | 1,396 | 1,380 | 1,384 | 40,400 |
| 2017/12/18 | 1,396 | 1,406 | 1,372 | 1,379 | 59,500 |
| 2017/12/15 | 1,401 | 1,407 | 1,395 | 1,395 | 39,000 |
| 2017/12/14 | 1,409 | 1,415 | 1,402 | 1,407 | 34,200 |
| 2017/12/13 | 1,417 | 1,423 | 1,404 | 1,409 | 32,100 |
| 2017/12/12 | 1,410 | 1,438 | 1,406 | 1,413 | 76,000 |
| 2017/12/11 | 1,410 | 1,419 | 1,406 | 1,411 | 27,700 |
| 2017/12/08 | 1,418 | 1,424 | 1,404 | 1,406 | 26,100 |
| 2017/12/07 | 1,409 | 1,415 | 1,402 | 1,409 | 32,100 |
| 2017/12/06 | 1,408 | 1,426 | 1,404 | 1,410 | 33,600 |
| 2017/12/05 | 1,426 | 1,433 | 1,412 | 1,420 | 33,300 |
| 2017/12/04 | 1,441 | 1,445 | 1,428 | 1,436 | 34,300 |
| 2017/12/01 | 1,429 | 1,456 | 1,429 | 1,454 | 61,200 |
| 2017/11/30 | 1,413 | 1,447 | 1,394 | 1,430 | 78,500 |
| 2017/11/29 | 1,431 | 1,444 | 1,422 | 1,426 | 34,200 |
| 2017/11/28 | 1,459 | 1,459 | 1,411 | 1,436 | 42,200 |
| 2017/11/27 | 1,430 | 1,455 | 1,430 | 1,451 | 34,700 |
| 2017/11/24 | 1,404 | 1,423 | 1,404 | 1,423 | 35,300 |
| 2017/11/22 | 1,413 | 1,421 | 1,400 | 1,411 | 32,400 |
| 2017/11/21 | 1,400 | 1,408 | 1,395 | 1,404 | 28,500 |
| 2017/11/20 | 1,388 | 1,394 | 1,383 | 1,389 | 26,700 |
| 2017/11/17 | 1,380 | 1,385 | 1,373 | 1,380 | 46,400 |
| 2017/11/16 | 1,376 | 1,393 | 1,371 | 1,380 | 47,300 |
| 2017/11/15 | 1,409 | 1,410 | 1,362 | 1,376 | 124,600 |
| 2017/11/14 | 1,473 | 1,480 | 1,458 | 1,469 | 34,900 |
| 2017/11/13 | 1,467 | 1,500 | 1,467 | 1,472 | 33,200 |
| 2017/11/10 | 1,433 | 1,476 | 1,433 | 1,467 | 34,500 |
| 2017/11/09 | 1,465 | 1,491 | 1,453 | 1,462 | 57,300 |
| 2017/11/08 | 1,471 | 1,475 | 1,462 | 1,462 | 30,900 |
| 2017/11/07 | 1,480 | 1,481 | 1,469 | 1,480 | 27,600 |
| 2017/11/06 | 1,483 | 1,485 | 1,475 | 1,482 | 21,000 |
| 2017/11/02 | 1,490 | 1,495 | 1,474 | 1,483 | 35,500 |
| 2017/11/01 | 1,512 | 1,512 | 1,479 | 1,490 | 71,900 |
| 2017/10/31 | 1,520 | 1,520 | 1,500 | 1,505 | 29,400 |
| 2017/10/30 | 1,540 | 1,541 | 1,510 | 1,521 | 58,800 |
| 2017/10/27 | 1,524 | 1,546 | 1,524 | 1,533 | 32,000 |
| 2017/10/26 | 1,535 | 1,537 | 1,510 | 1,524 | 41,500 |
| 2017/10/25 | 1,570 | 1,570 | 1,476 | 1,536 | 183,200 |
| 2017/10/24 | 1,507 | 1,563 | 1,492 | 1,555 | 274,200 |
| 2017/10/23 | 1,433 | 1,553 | 1,426 | 1,485 | 160,500 |
| 2017/10/20 | 1,426 | 1,428 | 1,415 | 1,427 | 34,700 |
| 2017/10/19 | 1,451 | 1,451 | 1,436 | 1,436 | 15,600 |
| 2017/10/18 | 1,441 | 1,459 | 1,426 | 1,451 | 31,900 |
| 2017/10/17 | 1,427 | 1,438 | 1,426 | 1,437 | 18,400 |
| 2017/10/16 | 1,434 | 1,444 | 1,423 | 1,434 | 21,900 |
| 2017/10/13 | 1,432 | 1,443 | 1,423 | 1,436 | 39,100 |
| 2017/10/12 | 1,453 | 1,461 | 1,431 | 1,444 | 44,700 |
| 2017/10/11 | 1,473 | 1,477 | 1,451 | 1,461 | 25,700 |
| 2017/10/10 | 1,475 | 1,475 | 1,455 | 1,471 | 25,400 |
| 2017/10/06 | 1,481 | 1,503 | 1,456 | 1,465 | 32,200 |
| 2017/10/05 | 1,510 | 1,512 | 1,470 | 1,470 | 48,800 |
| 2017/10/04 | 1,472 | 1,519 | 1,472 | 1,500 | 60,400 |
| 2017/10/03 | 1,487 | 1,497 | 1,462 | 1,471 | 45,600 |
| 2017/10/02 | 1,436 | 1,497 | 1,436 | 1,497 | 65,000 |
| 2017/09/29 | 1,430 | 1,434 | 1,422 | 1,431 | 21,500 |
| 2017/09/28 | 1,432 | 1,435 | 1,420 | 1,425 | 38,400 |
| 2017/09/27 | 1,423 | 1,449 | 1,421 | 1,434 | 22,700 |
| 2017/09/26 | 1,436 | 1,444 | 1,416 | 1,424 | 31,400 |
| 2017/09/25 | 1,456 | 1,458 | 1,431 | 1,440 | 23,100 |
| 2017/09/22 | 1,423 | 1,450 | 1,415 | 1,432 | 48,200 |
| 2017/09/21 | 1,418 | 1,430 | 1,417 | 1,428 | 33,000 |
| 2017/09/20 | 1,428 | 1,430 | 1,410 | 1,415 | 34,000 |
| 2017/09/19 | 1,430 | 1,441 | 1,423 | 1,423 | 26,700 |
| 2017/09/15 | 1,398 | 1,419 | 1,392 | 1,419 | 24,400 |
| 2017/09/14 | 1,433 | 1,435 | 1,389 | 1,409 | 45,200 |
| 2017/09/13 | 1,423 | 1,430 | 1,422 | 1,425 | 16,300 |
| 2017/09/12 | 1,432 | 1,432 | 1,415 | 1,424 | 20,500 |
| 2017/09/11 | 1,424 | 1,438 | 1,419 | 1,420 | 28,000 |
| 2017/09/08 | 1,432 | 1,447 | 1,424 | 1,424 | 35,700 |
| 2017/09/07 | 1,445 | 1,485 | 1,433 | 1,448 | 47,000 |
| 2017/09/06 | 1,420 | 1,446 | 1,417 | 1,439 | 52,900 |
| 2017/09/05 | 1,475 | 1,485 | 1,411 | 1,449 | 71,900 |
| 2017/09/04 | 1,492 | 1,507 | 1,472 | 1,475 | 57,700 |
| 2017/09/01 | 1,506 | 1,530 | 1,490 | 1,500 | 82,200 |
| 2017/08/31 | 1,531 | 1,535 | 1,512 | 1,518 | 69,100 |
| 2017/08/30 | 1,549 | 1,553 | 1,516 | 1,530 | 117,600 |
| 2017/08/29 | 1,476 | 1,530 | 1,476 | 1,525 | 172,400 |
| 2017/08/28 | 1,453 | 1,475 | 1,450 | 1,475 | 43,700 |
| 2017/08/25 | 1,449 | 1,455 | 1,440 | 1,453 | 30,000 |
| 2017/08/24 | 1,408 | 1,456 | 1,408 | 1,442 | 41,700 |
| 2017/08/23 | 1,402 | 1,419 | 1,402 | 1,419 | 30,200 |
| 2017/08/22 | 1,395 | 1,410 | 1,395 | 1,402 | 22,800 |
| 2017/08/21 | 1,407 | 1,407 | 1,394 | 1,395 | 27,300 |
| 2017/08/18 | 1,379 | 1,395 | 1,371 | 1,393 | 41,400 |
| 2017/08/17 | 1,399 | 1,415 | 1,390 | 1,390 | 44,200 |
| 2017/08/16 | 1,365 | 1,392 | 1,365 | 1,385 | 45,200 |
| 2017/08/15 | 1,367 | 1,377 | 1,360 | 1,365 | 37,500 |
| 2017/08/14 | 1,377 | 1,385 | 1,355 | 1,360 | 77,100 |
| 2017/08/10 | 1,411 | 1,415 | 1,391 | 1,397 | 83,100 |
| 2017/08/09 | 1,422 | 1,428 | 1,393 | 1,417 | 108,700 |
| 2017/08/08 | 1,490 | 1,505 | 1,375 | 1,433 | 342,500 |
| 2017/08/07 | 1,464 | 1,658 | 1,450 | 1,460 | 1,215,700 |
| 2017/08/04 | 1,458 | 1,468 | 1,450 | 1,450 | 22,300 |
| 2017/08/03 | 1,456 | 1,477 | 1,455 | 1,459 | 30,900 |
| 2017/08/02 | 1,455 | 1,476 | 1,453 | 1,453 | 45,200 |
| 2017/08/01 | 1,486 | 1,489 | 1,450 | 1,455 | 89,500 |
| 2017/07/31 | 1,490 | 1,498 | 1,478 | 1,483 | 46,300 |
| 2017/07/28 | 1,513 | 1,522 | 1,475 | 1,489 | 96,900 |
| 2017/07/27 | 1,512 | 1,528 | 1,508 | 1,514 | 53,800 |
| 2017/07/26 | 1,510 | 1,546 | 1,509 | 1,510 | 59,000 |
| 2017/07/25 | 1,507 | 1,544 | 1,503 | 1,516 | 52,500 |
| 2017/07/24 | 1,515 | 1,515 | 1,502 | 1,503 | 47,200 |
| 2017/07/21 | 1,525 | 1,530 | 1,515 | 1,515 | 43,400 |
| 2017/07/20 | 1,547 | 1,547 | 1,528 | 1,530 | 43,800 |
| 2017/07/19 | 1,525 | 1,575 | 1,520 | 1,527 | 117,700 |
| 2017/07/18 | 1,550 | 1,555 | 1,511 | 1,528 | 103,600 |
| 2017/07/14 | 1,521 | 1,568 | 1,516 | 1,533 | 100,200 |
| 2017/07/13 | 1,537 | 1,537 | 1,512 | 1,525 | 65,200 |
| 2017/07/12 | 1,508 | 1,537 | 1,500 | 1,521 | 97,300 |
| 2017/07/11 | 1,500 | 1,511 | 1,496 | 1,504 | 40,900 |
| 2017/07/10 | 1,496 | 1,508 | 1,495 | 1,498 | 59,000 |
| 2017/07/07 | 1,497 | 1,505 | 1,485 | 1,490 | 79,600 |
| 2017/07/06 | 1,501 | 1,507 | 1,498 | 1,498 | 44,800 |
| 2017/07/05 | 1,496 | 1,541 | 1,493 | 1,501 | 103,000 |
| 2017/07/04 | 1,508 | 1,518 | 1,496 | 1,498 | 66,200 |
| 2017/07/03 | 1,508 | 1,524 | 1,505 | 1,507 | 50,000 |
| 2017/06/30 | 1,494 | 1,534 | 1,491 | 1,506 | 117,400 |
| 2017/06/29 | 1,508 | 1,521 | 1,500 | 1,502 | 73,400 |
| 2017/06/28 | 1,530 | 1,533 | 1,498 | 1,502 | 82,200 |
| 2017/06/27 | 1,529 | 1,554 | 1,520 | 1,531 | 66,500 |
| 2017/06/26 | 1,549 | 1,549 | 1,485 | 1,517 | 67,300 |
| 2017/06/23 | 1,579 | 1,583 | 1,512 | 1,524 | 86,300 |
| 2017/06/22 | 1,577 | 1,587 | 1,558 | 1,567 | 68,900 |
| 2017/06/21 | 1,544 | 1,603 | 1,544 | 1,587 | 146,600 |
| 2017/06/20 | 1,526 | 1,558 | 1,520 | 1,544 | 86,300 |
| 2017/06/19 | 1,511 | 1,533 | 1,511 | 1,520 | 41,500 |
| 2017/06/16 | 1,511 | 1,527 | 1,511 | 1,512 | 42,800 |
| 2017/06/15 | 1,555 | 1,570 | 1,516 | 1,516 | 122,600 |
| 2017/06/14 | 1,600 | 1,603 | 1,557 | 1,557 | 68,800 |
| 2017/06/13 | 1,575 | 1,580 | 1,557 | 1,573 | 93,000 |
| 2017/06/12 | 1,608 | 1,617 | 1,566 | 1,570 | 167,700 |
| 2017/06/09 | 1,626 | 1,626 | 1,604 | 1,609 | 72,000 |
| 2017/06/08 | 1,622 | 1,642 | 1,611 | 1,614 | 73,900 |
| 2017/06/07 | 1,620 | 1,632 | 1,600 | 1,616 | 84,200 |
| 2017/06/06 | 1,619 | 1,649 | 1,615 | 1,625 | 101,500 |
| 2017/06/05 | 1,610 | 1,640 | 1,603 | 1,625 | 89,800 |
| 2017/06/02 | 1,650 | 1,662 | 1,627 | 1,629 | 108,900 |
| 2017/06/01 | 1,665 | 1,680 | 1,652 | 1,653 | 115,200 |
| 2017/05/31 | 1,703 | 1,727 | 1,677 | 1,677 | 144,100 |
| 2017/05/30 | 1,705 | 1,735 | 1,683 | 1,693 | 108,000 |
| 2017/05/29 | 1,730 | 1,730 | 1,663 | 1,688 | 112,600 |
| 2017/05/26 | 1,692 | 1,737 | 1,685 | 1,715 | 171,000 |
| 2017/05/25 | 1,706 | 1,712 | 1,681 | 1,683 | 77,500 |
| 2017/05/24 | 1,741 | 1,742 | 1,683 | 1,700 | 192,500 |
| 2017/05/23 | 1,634 | 1,773 | 1,620 | 1,714 | 890,300 |
| 2017/05/22 | 1,629 | 1,650 | 1,606 | 1,627 | 78,000 |
| 2017/05/19 | 1,650 | 1,659 | 1,625 | 1,626 | 117,700 |
| 2017/05/18 | 1,650 | 1,682 | 1,617 | 1,663 | 196,400 |
| 2017/05/17 | 1,767 | 1,781 | 1,716 | 1,729 | 198,600 |
| 2017/05/16 | 1,688 | 1,770 | 1,688 | 1,741 | 306,200 |
| 2017/05/15 | 1,670 | 1,710 | 1,641 | 1,693 | 179,700 |
| 2017/05/12 | 1,659 | 1,795 | 1,625 | 1,684 | 904,300 |
| 2017/05/11 | 1,748 | 1,751 | 1,650 | 1,688 | 514,100 |
| 2017/05/10 | 1,547 | 1,941 | 1,545 | 1,755 | 2,816,800 |
| 2017/05/09 | 1,540 | 1,541 | 1,520 | 1,541 | 72,500 |
| 2017/05/08 | 1,497 | 1,520 | 1,491 | 1,510 | 82,600 |
| 2017/05/02 | 1,475 | 1,503 | 1,473 | 1,490 | 106,100 |
| 2017/05/01 | 1,506 | 1,563 | 1,491 | 1,496 | 209,900 |
| 2017/04/28 | 1,572 | 1,625 | 1,570 | 1,586 | 111,800 |
| 2017/04/27 | 1,598 | 1,598 | 1,572 | 1,572 | 47,900 |
| 2017/04/26 | 1,620 | 1,635 | 1,557 | 1,586 | 98,600 |
| 2017/04/25 | 1,573 | 1,629 | 1,568 | 1,609 | 158,300 |
| 2017/04/24 | 1,621 | 1,646 | 1,555 | 1,557 | 213,600 |
| 2017/04/21 | 1,687 | 1,697 | 1,600 | 1,658 | 315,000 |
| 2017/04/20 | 1,565 | 1,648 | 1,522 | 1,647 | 330,600 |
| 2017/04/19 | 1,450 | 1,557 | 1,450 | 1,544 | 270,100 |
| 2017/04/18 | 1,501 | 1,507 | 1,465 | 1,475 | 134,400 |
| 2017/04/17 | 1,388 | 1,480 | 1,386 | 1,471 | 217,800 |
| 2017/04/14 | 1,408 | 1,461 | 1,374 | 1,379 | 145,000 |
| 2017/04/13 | 1,386 | 1,450 | 1,372 | 1,421 | 145,300 |
| 2017/04/12 | 1,485 | 1,529 | 1,388 | 1,407 | 233,800 |
| 2017/04/11 | 1,496 | 1,537 | 1,481 | 1,504 | 83,600 |
| 2017/04/10 | 1,528 | 1,541 | 1,494 | 1,494 | 88,100 |
| 2017/04/07 | 1,546 | 1,582 | 1,465 | 1,501 | 257,300 |
| 2017/04/06 | 1,465 | 1,640 | 1,465 | 1,546 | 633,800 |
| 2017/04/05 | 1,491 | 1,519 | 1,477 | 1,489 | 93,200 |
| 2017/04/04 | 1,547 | 1,547 | 1,481 | 1,492 | 167,000 |
| 2017/04/03 | 1,602 | 1,613 | 1,560 | 1,560 | 94,800 |
| 2017/03/31 | 1,675 | 1,709 | 1,610 | 1,630 | 183,000 |
| 2017/03/30 | 1,628 | 1,760 | 1,621 | 1,675 | 292,000 |
| 2017/03/29 | 1,565 | 1,639 | 1,551 | 1,617 | 159,200 |
| 2017/03/28 | 1,611 | 1,620 | 1,571 | 1,577 | 103,200 |
| 2017/03/27 | 1,659 | 1,664 | 1,610 | 1,610 | 81,800 |
| 2017/03/24 | 1,656 | 1,666 | 1,648 | 1,658 | 42,200 |
| 2017/03/23 | 1,680 | 1,681 | 1,651 | 1,655 | 51,500 |
| 2017/03/22 | 1,650 | 1,694 | 1,650 | 1,674 | 74,000 |
| 2017/03/21 | 1,680 | 1,695 | 1,655 | 1,666 | 100,400 |
| 2017/03/17 | 1,752 | 1,757 | 1,702 | 1,707 | 90,600 |
| 2017/03/16 | 1,751 | 1,764 | 1,750 | 1,750 | 54,700 |
| 2017/03/15 | 1,785 | 1,794 | 1,750 | 1,751 | 104,400 |
| 2017/03/14 | 1,755 | 1,788 | 1,750 | 1,785 | 85,700 |
| 2017/03/13 | 1,765 | 1,779 | 1,750 | 1,750 | 92,000 |
| 2017/03/10 | 1,755 | 1,769 | 1,749 | 1,750 | 40,200 |
| 2017/03/09 | 1,780 | 1,800 | 1,750 | 1,750 | 103,500 |
| 2017/03/08 | 1,740 | 1,782 | 1,738 | 1,750 | 82,500 |
| 2017/03/07 | 1,742 | 1,765 | 1,731 | 1,740 | 81,300 |
| 2017/03/06 | 1,769 | 1,777 | 1,750 | 1,751 | 80,800 |
| 2017/03/03 | 1,787 | 1,808 | 1,772 | 1,780 | 64,000 |
| 2017/03/02 | 1,820 | 1,828 | 1,785 | 1,794 | 92,100 |
| 2017/03/01 | 1,782 | 1,816 | 1,782 | 1,802 | 79,800 |
| 2017/02/28 | 1,764 | 1,864 | 1,760 | 1,791 | 327,400 |
| 2017/02/27 | 1,780 | 1,780 | 1,758 | 1,761 | 55,100 |
| 2017/02/24 | 1,756 | 1,783 | 1,749 | 1,782 | 63,800 |
| 2017/02/23 | 1,754 | 1,774 | 1,746 | 1,756 | 58,000 |
| 2017/02/22 | 1,773 | 1,784 | 1,754 | 1,754 | 62,700 |
| 2017/02/21 | 1,751 | 1,795 | 1,751 | 1,769 | 72,800 |
| 2017/02/20 | 1,774 | 1,780 | 1,754 | 1,757 | 68,500 |
| 2017/02/17 | 1,801 | 1,801 | 1,777 | 1,777 | 105,200 |
| 2017/02/16 | 1,804 | 1,811 | 1,801 | 1,801 | 60,900 |
| 2017/02/15 | 1,802 | 1,819 | 1,802 | 1,803 | 81,200 |
| 2017/02/14 | 1,835 | 1,837 | 1,804 | 1,808 | 83,300 |
| 2017/02/13 | 1,811 | 1,850 | 1,807 | 1,814 | 152,700 |
| 2017/02/10 | 1,845 | 1,865 | 1,813 | 1,815 | 292,700 |
| 2017/02/09 | 1,901 | 1,944 | 1,871 | 1,883 | 375,200 |
| 2017/02/08 | 1,856 | 1,923 | 1,852 | 1,916 | 143,100 |
| 2017/02/07 | 1,839 | 1,878 | 1,833 | 1,848 | 82,100 |
| 2017/02/06 | 1,840 | 1,858 | 1,831 | 1,842 | 48,200 |
| 2017/02/03 | 1,858 | 1,880 | 1,835 | 1,837 | 116,100 |
| 2017/02/02 | 1,910 | 1,925 | 1,870 | 1,870 | 114,700 |
| 2017/02/01 | 1,856 | 1,907 | 1,853 | 1,887 | 101,900 |
| 2017/01/31 | 1,847 | 1,946 | 1,835 | 1,881 | 385,600 |
| 2017/01/30 | 1,853 | 1,865 | 1,842 | 1,847 | 89,200 |
| 2017/01/27 | 1,871 | 1,877 | 1,858 | 1,858 | 144,400 |
| 2017/01/26 | 1,913 | 1,917 | 1,880 | 1,884 | 214,200 |
| 2017/01/25 | 1,902 | 1,929 | 1,872 | 1,921 | 199,000 |
| 2017/01/24 | 1,933 | 1,940 | 1,894 | 1,896 | 129,100 |
| 2017/01/23 | 1,972 | 1,973 | 1,945 | 1,948 | 106,300 |
| 2017/01/20 | 1,995 | 2,008 | 1,987 | 1,994 | 56,800 |
| 2017/01/19 | 2,023 | 2,029 | 1,997 | 2,006 | 84,100 |
| 2017/01/18 | 1,990 | 2,018 | 1,986 | 2,011 | 70,600 |
| 2017/01/17 | 2,076 | 2,076 | 1,990 | 1,990 | 105,400 |
| 2017/01/16 | 2,095 | 2,102 | 2,051 | 2,051 | 67,500 |
| 2017/01/13 | 2,050 | 2,095 | 2,050 | 2,095 | 94,900 |
| 2017/01/12 | 2,115 | 2,120 | 2,072 | 2,072 | 95,400 |
| 2017/01/11 | 2,080 | 2,091 | 2,065 | 2,065 | 98,400 |
| 2017/01/10 | 2,155 | 2,175 | 2,100 | 2,107 | 123,100 |
| 2017/01/06 | 2,196 | 2,237 | 2,155 | 2,155 | 245,700 |
| 2017/01/05 | 2,160 | 2,220 | 2,118 | 2,196 | 261,400 |
| 2017/01/04 | 2,142 | 2,210 | 2,123 | 2,150 | 165,000 |