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 |
|---|---|---|---|---|---|
| 2018/12/28 | 741 | 766 | 740 | 747 | 43,400 |
| 2018/12/27 | 755 | 774 | 749 | 760 | 64,900 |
| 2018/12/26 | 760 | 760 | 694 | 723 | 61,900 |
| 2018/12/25 | 741 | 744 | 689 | 690 | 220,000 |
| 2018/12/21 | 836 | 838 | 780 | 796 | 133,400 |
| 2018/12/20 | 913 | 913 | 838 | 841 | 96,700 |
| 2018/12/19 | 885 | 929 | 882 | 898 | 64,300 |
| 2018/12/18 | 917 | 939 | 895 | 897 | 66,600 |
| 2018/12/17 | 1,008 | 1,027 | 941 | 947 | 97,200 |
| 2018/12/14 | 1,039 | 1,048 | 1,000 | 1,038 | 57,000 |
| 2018/12/13 | 1,019 | 1,029 | 1,002 | 1,023 | 39,700 |
| 2018/12/12 | 967 | 1,025 | 967 | 1,024 | 42,700 |
| 2018/12/11 | 1,000 | 1,020 | 964 | 974 | 38,400 |
| 2018/12/10 | 1,033 | 1,033 | 992 | 1,004 | 40,500 |
| 2018/12/07 | 1,029 | 1,047 | 998 | 1,040 | 58,100 |
| 2018/12/06 | 1,057 | 1,057 | 995 | 1,020 | 74,500 |
| 2018/12/05 | 1,010 | 1,054 | 1,004 | 1,041 | 57,800 |
| 2018/12/04 | 1,044 | 1,085 | 1,009 | 1,040 | 93,200 |
| 2018/12/03 | 1,028 | 1,044 | 1,017 | 1,042 | 44,000 |
| 2018/11/30 | 1,011 | 1,031 | 996 | 1,029 | 49,100 |
| 2018/11/29 | 1,012 | 1,023 | 1,010 | 1,018 | 54,300 |
| 2018/11/28 | 996 | 1,019 | 984 | 1,019 | 47,000 |
| 2018/11/27 | 946 | 1,005 | 946 | 999 | 86,900 |
| 2018/11/26 | 920 | 954 | 918 | 947 | 54,700 |
| 2018/11/22 | 907 | 932 | 891 | 918 | 25,700 |
| 2018/11/21 | 884 | 940 | 883 | 899 | 46,600 |
| 2018/11/20 | 890 | 898 | 885 | 885 | 11,300 |
| 2018/11/19 | 870 | 906 | 863 | 885 | 55,000 |
| 2018/11/16 | 871 | 891 | 858 | 875 | 61,100 |
| 2018/11/15 | 888 | 902 | 869 | 875 | 106,500 |
| 2018/11/14 | 928 | 928 | 891 | 903 | 23,300 |
| 2018/11/13 | 883 | 936 | 868 | 928 | 59,700 |
| 2018/11/12 | 910 | 919 | 895 | 911 | 67,400 |
| 2018/11/09 | 921 | 949 | 919 | 935 | 33,600 |
| 2018/11/08 | 920 | 939 | 920 | 936 | 37,000 |
| 2018/11/07 | 887 | 929 | 885 | 906 | 45,500 |
| 2018/11/06 | 918 | 930 | 884 | 885 | 60,200 |
| 2018/11/05 | 916 | 945 | 907 | 925 | 39,700 |
| 2018/11/02 | 903 | 928 | 899 | 916 | 40,400 |
| 2018/11/01 | 888 | 915 | 877 | 899 | 35,500 |
| 2018/10/31 | 873 | 895 | 871 | 888 | 32,900 |
| 2018/10/30 | 836 | 908 | 813 | 868 | 65,200 |
| 2018/10/29 | 897 | 910 | 847 | 851 | 83,200 |
| 2018/10/26 | 940 | 955 | 878 | 892 | 93,100 |
| 2018/10/25 | 980 | 985 | 920 | 922 | 66,100 |
| 2018/10/24 | 1,016 | 1,025 | 977 | 995 | 27,100 |
| 2018/10/23 | 1,051 | 1,069 | 1,011 | 1,019 | 29,600 |
| 2018/10/22 | 1,023 | 1,066 | 1,021 | 1,063 | 24,300 |
| 2018/10/19 | 1,050 | 1,055 | 1,021 | 1,037 | 19,200 |
| 2018/10/18 | 1,025 | 1,045 | 1,019 | 1,033 | 34,000 |
| 2018/10/17 | 998 | 1,048 | 998 | 1,035 | 45,200 |
| 2018/10/16 | 993 | 1,016 | 988 | 990 | 28,300 |
| 2018/10/15 | 1,018 | 1,023 | 995 | 1,002 | 39,300 |
| 2018/10/12 | 968 | 1,029 | 968 | 1,025 | 64,900 |
| 2018/10/11 | 956 | 1,008 | 951 | 982 | 68,600 |
| 2018/10/10 | 1,017 | 1,024 | 998 | 998 | 32,500 |
| 2018/10/09 | 1,042 | 1,045 | 1,013 | 1,020 | 41,100 |
| 2018/10/05 | 1,025 | 1,060 | 1,011 | 1,042 | 51,700 |
| 2018/10/04 | 1,037 | 1,059 | 1,020 | 1,054 | 30,900 |
| 2018/10/03 | 1,030 | 1,061 | 1,007 | 1,045 | 42,200 |
| 2018/10/02 | 1,065 | 1,076 | 1,026 | 1,030 | 52,200 |
| 2018/10/01 | 1,091 | 1,093 | 1,067 | 1,076 | 58,600 |
| 2018/09/28 | 1,083 | 1,102 | 1,070 | 1,091 | 57,100 |
| 2018/09/27 | 1,047 | 1,095 | 1,047 | 1,081 | 134,400 |
| 2018/09/26 | 1,037 | 1,098 | 1,032 | 1,060 | 143,300 |
| 2018/09/25 | 1,050 | 1,067 | 1,018 | 1,038 | 113,500 |
| 2018/09/21 | 974 | 1,030 | 965 | 1,020 | 83,500 |
| 2018/09/20 | 981 | 985 | 960 | 968 | 42,500 |
| 2018/09/19 | 957 | 1,000 | 950 | 990 | 50,600 |
| 2018/09/18 | 961 | 980 | 957 | 957 | 30,700 |
| 2018/09/14 | 971 | 976 | 961 | 968 | 40,700 |
| 2018/09/13 | 994 | 1,011 | 965 | 967 | 50,200 |
| 2018/09/12 | 1,056 | 1,070 | 988 | 989 | 95,000 |
| 2018/09/11 | 1,001 | 1,069 | 1,001 | 1,054 | 149,900 |
| 2018/09/10 | 990 | 1,030 | 980 | 1,021 | 115,700 |
| 2018/09/07 | 940 | 1,018 | 925 | 1,000 | 135,100 |
| 2018/09/06 | 940 | 958 | 912 | 958 | 40,500 |
| 2018/09/05 | 943 | 948 | 940 | 940 | 17,200 |
| 2018/09/04 | 939 | 965 | 929 | 955 | 21,800 |
| 2018/09/03 | 960 | 961 | 927 | 939 | 35,800 |
| 2018/08/31 | 959 | 971 | 943 | 954 | 41,900 |
| 2018/08/30 | 974 | 985 | 954 | 974 | 61,100 |
| 2018/08/29 | 950 | 979 | 942 | 968 | 58,600 |
| 2018/08/28 | 960 | 960 | 937 | 957 | 60,900 |
| 2018/08/27 | 894 | 953 | 891 | 945 | 193,000 |
| 2018/08/24 | 963 | 984 | 950 | 954 | 66,000 |
| 2018/08/23 | 933 | 960 | 928 | 960 | 60,700 |
| 2018/08/22 | 909 | 964 | 902 | 946 | 87,000 |
| 2018/08/21 | 956 | 956 | 910 | 920 | 102,500 |
| 2018/08/20 | 1,013 | 1,020 | 938 | 942 | 257,500 |
| 2018/08/17 | 1,090 | 1,158 | 977 | 1,014 | 2,067,400 |
| 2018/08/16 | 881 | 1,039 | 874 | 1,039 | 834,500 |
| 2018/08/15 | 906 | 906 | 887 | 889 | 54,300 |
| 2018/08/14 | 907 | 913 | 897 | 911 | 23,900 |
| 2018/08/13 | 907 | 926 | 885 | 913 | 69,600 |
| 2018/08/10 | 912 | 916 | 901 | 909 | 33,000 |
| 2018/08/09 | 930 | 930 | 904 | 911 | 48,900 |
| 2018/08/08 | 935 | 949 | 913 | 930 | 48,700 |
| 2018/08/07 | 946 | 957 | 909 | 932 | 102,700 |
| 2018/08/06 | 951 | 952 | 895 | 901 | 134,600 |
| 2018/08/03 | 966 | 974 | 951 | 952 | 43,600 |
| 2018/08/02 | 990 | 995 | 955 | 965 | 101,700 |
| 2018/08/01 | 985 | 985 | 961 | 974 | 62,100 |
| 2018/07/31 | 995 | 996 | 962 | 975 | 100,300 |
| 2018/07/30 | 1,007 | 1,017 | 976 | 990 | 178,200 |
| 2018/07/27 | 1,072 | 1,088 | 1,031 | 1,034 | 145,900 |
| 2018/07/26 | 1,075 | 1,135 | 1,066 | 1,081 | 306,000 |
| 2018/07/25 | 1,130 | 1,135 | 1,066 | 1,075 | 312,800 |
| 2018/07/24 | 1,171 | 1,172 | 1,111 | 1,123 | 368,600 |
| 2018/07/23 | 1,220 | 1,264 | 1,170 | 1,180 | 471,500 |
| 2018/07/20 | 1,293 | 1,314 | 1,225 | 1,280 | 889,900 |
| 2018/07/19 | 1,240 | 1,370 | 1,239 | 1,323 | 3,660,000 |
| 2018/07/18 | 1,021 | 1,278 | 1,021 | 1,198 | 3,359,000 |
| 2018/07/17 | 1,180 | 1,198 | 1,064 | 1,064 | 586,300 |
| 2018/07/13 | 1,057 | 1,288 | 1,050 | 1,224 | 4,386,200 |
| 2018/07/12 | 871 | 1,027 | 867 | 1,027 | 606,900 |
| 2018/07/11 | 894 | 896 | 877 | 877 | 66,900 |
| 2018/07/10 | 909 | 918 | 889 | 896 | 89,700 |
| 2018/07/09 | 902 | 927 | 893 | 924 | 68,400 |
| 2018/07/06 | 889 | 917 | 873 | 907 | 144,600 |
| 2018/07/05 | 925 | 937 | 874 | 878 | 189,700 |
| 2018/07/04 | 950 | 973 | 933 | 941 | 86,000 |
| 2018/07/03 | 982 | 991 | 945 | 967 | 101,900 |
| 2018/07/02 | 1,019 | 1,019 | 975 | 975 | 52,100 |
| 2018/06/29 | 979 | 1,028 | 978 | 1,020 | 32,700 |
| 2018/06/28 | 984 | 996 | 977 | 989 | 50,000 |
| 2018/06/27 | 1,002 | 1,013 | 991 | 999 | 22,400 |
| 2018/06/26 | 964 | 1,023 | 964 | 1,012 | 55,200 |
| 2018/06/25 | 1,028 | 1,035 | 993 | 994 | 49,400 |
| 2018/06/22 | 1,042 | 1,047 | 1,015 | 1,028 | 26,500 |
| 2018/06/21 | 1,051 | 1,091 | 1,051 | 1,059 | 35,300 |
| 2018/06/20 | 1,051 | 1,051 | 1,003 | 1,050 | 51,800 |
| 2018/06/19 | 1,069 | 1,085 | 1,050 | 1,055 | 62,700 |
| 2018/06/18 | 1,105 | 1,115 | 1,073 | 1,081 | 44,500 |
| 2018/06/15 | 1,119 | 1,125 | 1,102 | 1,106 | 22,400 |
| 2018/06/14 | 1,126 | 1,128 | 1,115 | 1,116 | 18,800 |
| 2018/06/13 | 1,130 | 1,138 | 1,126 | 1,129 | 20,500 |
| 2018/06/12 | 1,128 | 1,136 | 1,113 | 1,134 | 22,900 |
| 2018/06/11 | 1,140 | 1,140 | 1,122 | 1,124 | 18,900 |
| 2018/06/08 | 1,140 | 1,144 | 1,124 | 1,131 | 17,000 |
| 2018/06/07 | 1,111 | 1,146 | 1,111 | 1,123 | 32,800 |
| 2018/06/06 | 1,093 | 1,116 | 1,082 | 1,111 | 57,700 |
| 2018/06/05 | 1,121 | 1,123 | 1,080 | 1,084 | 89,100 |
| 2018/06/04 | 1,142 | 1,145 | 1,115 | 1,118 | 31,000 |
| 2018/06/01 | 1,138 | 1,165 | 1,124 | 1,133 | 31,400 |
| 2018/05/31 | 1,143 | 1,154 | 1,136 | 1,146 | 36,200 |
| 2018/05/30 | 1,140 | 1,146 | 1,102 | 1,136 | 101,300 |
| 2018/05/29 | 1,218 | 1,218 | 1,146 | 1,162 | 118,400 |
| 2018/05/28 | 1,232 | 1,234 | 1,217 | 1,221 | 39,600 |
| 2018/05/25 | 1,244 | 1,252 | 1,230 | 1,232 | 35,300 |
| 2018/05/24 | 1,249 | 1,258 | 1,240 | 1,244 | 14,900 |
| 2018/05/23 | 1,269 | 1,269 | 1,245 | 1,249 | 27,900 |
| 2018/05/22 | 1,245 | 1,262 | 1,243 | 1,251 | 43,200 |
| 2018/05/21 | 1,244 | 1,263 | 1,242 | 1,245 | 29,800 |
| 2018/05/18 | 1,235 | 1,248 | 1,229 | 1,244 | 34,200 |
| 2018/05/17 | 1,235 | 1,240 | 1,231 | 1,235 | 32,900 |
| 2018/05/16 | 1,250 | 1,261 | 1,232 | 1,236 | 45,100 |
| 2018/05/15 | 1,283 | 1,283 | 1,254 | 1,257 | 43,100 |
| 2018/05/14 | 1,273 | 1,286 | 1,261 | 1,283 | 24,000 |
| 2018/05/11 | 1,247 | 1,273 | 1,247 | 1,273 | 49,900 |
| 2018/05/10 | 1,300 | 1,309 | 1,226 | 1,256 | 199,600 |
| 2018/05/09 | 1,361 | 1,365 | 1,336 | 1,339 | 29,600 |
| 2018/05/08 | 1,326 | 1,365 | 1,326 | 1,359 | 37,200 |
| 2018/05/07 | 1,321 | 1,337 | 1,316 | 1,337 | 23,100 |
| 2018/05/02 | 1,311 | 1,325 | 1,303 | 1,322 | 49,800 |
| 2018/05/01 | 1,330 | 1,330 | 1,313 | 1,315 | 22,900 |
| 2018/04/27 | 1,331 | 1,339 | 1,329 | 1,334 | 17,100 |
| 2018/04/26 | 1,340 | 1,351 | 1,327 | 1,328 | 48,100 |
| 2018/04/25 | 1,362 | 1,372 | 1,344 | 1,345 | 32,400 |
| 2018/04/24 | 1,343 | 1,364 | 1,335 | 1,360 | 37,200 |
| 2018/04/23 | 1,340 | 1,350 | 1,326 | 1,344 | 25,900 |
| 2018/04/20 | 1,311 | 1,348 | 1,311 | 1,342 | 36,000 |
| 2018/04/19 | 1,331 | 1,340 | 1,312 | 1,320 | 47,100 |
| 2018/04/18 | 1,337 | 1,342 | 1,326 | 1,331 | 31,100 |
| 2018/04/17 | 1,310 | 1,337 | 1,289 | 1,337 | 69,400 |
| 2018/04/16 | 1,346 | 1,346 | 1,310 | 1,310 | 59,600 |
| 2018/04/13 | 1,383 | 1,384 | 1,332 | 1,348 | 129,300 |
| 2018/04/12 | 1,370 | 1,394 | 1,369 | 1,389 | 21,000 |
| 2018/04/11 | 1,367 | 1,384 | 1,365 | 1,374 | 49,400 |
| 2018/04/10 | 1,384 | 1,395 | 1,369 | 1,382 | 27,400 |
| 2018/04/09 | 1,371 | 1,406 | 1,360 | 1,389 | 44,800 |
| 2018/04/06 | 1,403 | 1,407 | 1,376 | 1,385 | 98,100 |
| 2018/04/05 | 1,417 | 1,429 | 1,406 | 1,408 | 48,800 |
| 2018/04/04 | 1,419 | 1,428 | 1,401 | 1,412 | 64,400 |
| 2018/04/03 | 1,423 | 1,433 | 1,410 | 1,414 | 61,500 |
| 2018/04/02 | 1,465 | 1,498 | 1,435 | 1,445 | 107,400 |
| 2018/03/30 | 1,426 | 1,515 | 1,410 | 1,472 | 213,700 |
| 2018/03/29 | 1,430 | 1,431 | 1,407 | 1,410 | 65,200 |
| 2018/03/28 | 1,400 | 1,429 | 1,394 | 1,421 | 90,300 |
| 2018/03/27 | 1,441 | 1,456 | 1,403 | 1,405 | 137,800 |
| 2018/03/26 | 1,464 | 1,466 | 1,391 | 1,413 | 213,500 |
| 2018/03/23 | 1,418 | 1,519 | 1,411 | 1,519 | 250,900 |
| 2018/03/22 | 1,423 | 1,490 | 1,416 | 1,463 | 151,100 |
| 2018/03/20 | 1,405 | 1,422 | 1,403 | 1,403 | 114,100 |
| 2018/03/19 | 1,416 | 1,585 | 1,367 | 1,430 | 537,100 |
| 2018/03/16 | 1,430 | 1,436 | 1,390 | 1,409 | 61,100 |
| 2018/03/15 | 1,414 | 1,428 | 1,401 | 1,423 | 60,100 |
| 2018/03/14 | 1,438 | 1,443 | 1,412 | 1,423 | 35,700 |
| 2018/03/13 | 1,402 | 1,445 | 1,388 | 1,439 | 70,600 |
| 2018/03/12 | 1,419 | 1,419 | 1,375 | 1,384 | 54,900 |
| 2018/03/09 | 1,435 | 1,435 | 1,396 | 1,400 | 68,100 |
| 2018/03/08 | 1,395 | 1,402 | 1,386 | 1,393 | 53,300 |
| 2018/03/07 | 1,423 | 1,433 | 1,375 | 1,380 | 132,700 |
| 2018/03/06 | 1,440 | 1,456 | 1,420 | 1,435 | 119,100 |
| 2018/03/05 | 1,556 | 1,606 | 1,412 | 1,412 | 317,800 |
| 2018/03/02 | 1,600 | 1,654 | 1,555 | 1,575 | 720,900 |
| 2018/03/01 | 1,407 | 1,694 | 1,403 | 1,680 | 1,073,400 |
| 2018/02/28 | 1,374 | 1,450 | 1,374 | 1,421 | 228,100 |
| 2018/02/27 | 1,400 | 1,409 | 1,362 | 1,369 | 97,900 |
| 2018/02/26 | 1,361 | 1,406 | 1,353 | 1,383 | 125,800 |
| 2018/02/23 | 1,347 | 1,360 | 1,332 | 1,339 | 51,100 |
| 2018/02/22 | 1,359 | 1,370 | 1,340 | 1,347 | 68,800 |
| 2018/02/21 | 1,378 | 1,394 | 1,356 | 1,370 | 94,900 |
| 2018/02/20 | 1,377 | 1,398 | 1,368 | 1,376 | 65,400 |
| 2018/02/19 | 1,363 | 1,420 | 1,360 | 1,391 | 125,000 |
| 2018/02/16 | 1,361 | 1,396 | 1,340 | 1,356 | 78,600 |
| 2018/02/15 | 1,318 | 1,386 | 1,311 | 1,360 | 102,700 |
| 2018/02/14 | 1,315 | 1,352 | 1,253 | 1,317 | 193,500 |
| 2018/02/13 | 1,405 | 1,429 | 1,332 | 1,334 | 159,300 |
| 2018/02/09 | 1,338 | 1,410 | 1,335 | 1,401 | 164,000 |
| 2018/02/08 | 1,445 | 1,450 | 1,390 | 1,426 | 212,200 |
| 2018/02/07 | 1,475 | 1,481 | 1,390 | 1,390 | 189,300 |
| 2018/02/06 | 1,442 | 1,460 | 1,330 | 1,407 | 473,800 |
| 2018/02/05 | 1,575 | 1,623 | 1,557 | 1,570 | 163,600 |
| 2018/02/02 | 1,675 | 1,688 | 1,618 | 1,634 | 109,900 |
| 2018/02/01 | 1,635 | 1,704 | 1,609 | 1,670 | 238,100 |
| 2018/01/31 | 1,670 | 1,674 | 1,620 | 1,626 | 207,700 |
| 2018/01/30 | 1,723 | 1,731 | 1,659 | 1,671 | 245,300 |
| 2018/01/29 | 1,780 | 1,787 | 1,713 | 1,720 | 203,400 |
| 2018/01/26 | 1,814 | 1,850 | 1,758 | 1,771 | 293,100 |
| 2018/01/25 | 1,838 | 1,857 | 1,805 | 1,820 | 268,000 |
| 2018/01/24 | 1,900 | 1,935 | 1,868 | 1,872 | 407,900 |
| 2018/01/23 | 1,849 | 1,938 | 1,828 | 1,927 | 588,500 |
| 2018/01/22 | 1,839 | 1,845 | 1,783 | 1,834 | 336,300 |
| 2018/01/19 | 1,876 | 1,876 | 1,807 | 1,825 | 274,400 |
| 2018/01/18 | 1,905 | 1,927 | 1,820 | 1,836 | 418,200 |
| 2018/01/17 | 1,892 | 1,951 | 1,876 | 1,918 | 562,600 |
| 2018/01/16 | 1,975 | 1,990 | 1,881 | 1,906 | 1,103,600 |
| 2018/01/15 | 2,054 | 2,083 | 1,945 | 1,952 | 1,666,000 |
| 2018/01/12 | 2,290 | 2,320 | 2,085 | 2,111 | 2,045,600 |
| 2018/01/11 | 2,415 | 2,484 | 2,191 | 2,223 | 3,094,300 |
| 2018/01/10 | 2,671 | 2,765 | 2,433 | 2,501 | 6,913,200 |
| 2018/01/09 | 2,315 | 2,571 | 2,265 | 2,571 | 4,652,600 |
| 2018/01/05 | 2,131 | 2,258 | 1,974 | 2,071 | 5,845,800 |
| 2018/01/04 | 1,939 | 2,065 | 1,895 | 2,065 | 3,227,700 |