3776 (株)ブロードバンドタワー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 767,000 | 780,000 | 751,000 | 767,000 | 678 | 1,534 |
| 2005-12-29 | 778,000 | 795,000 | 750,000 | 757,000 | 1,884 | 1,514 |
| 2005-12-28 | 709,000 | 774,000 | 709,000 | 769,000 | 2,165 | 1,538 |
| 2005-12-27 | 734,000 | 736,000 | 705,000 | 709,000 | 1,235 | 1,418 |
| 2005-12-26 | 750,000 | 762,000 | 726,000 | 730,000 | 1,521 | 1,460 |
| 2005-12-22 | 795,000 | 795,000 | 720,000 | 749,000 | 2,512 | 1,498 |
| 2005-12-21 | 754,000 | 760,000 | 701,000 | 745,000 | 2,905 | 1,490 |
| 2005-12-20 | 810,000 | 814,000 | 765,000 | 766,000 | 1,651 | 1,532 |
| 2005-12-19 | 786,000 | 811,000 | 770,000 | 794,000 | 2,799 | 1,588 |
| 2005-12-16 | 731,000 | 785,000 | 725,000 | 777,000 | 3,573 | 1,554 |
| 2005-12-15 | 701,000 | 741,000 | 690,000 | 711,000 | 2,306 | 1,422 |
| 2005-12-14 | 659,000 | 738,000 | 651,000 | 731,000 | 3,241 | 1,462 |
| 2005-12-13 | 685,000 | 687,000 | 631,000 | 641,000 | 2,020 | 1,282 |
| 2005-12-12 | 580,000 | 672,000 | 580,000 | 672,000 | 3,112 | 1,344 |
| 2005-12-09 | 570,000 | 583,000 | 562,000 | 574,000 | 741 | 1,148 |
| 2005-12-08 | 575,000 | 599,000 | 562,000 | 569,000 | 1,370 | 1,138 |
| 2005-12-07 | 557,000 | 589,000 | 556,000 | 574,000 | 1,331 | 1,148 |
| 2005-12-06 | 570,000 | 570,000 | 550,000 | 556,000 | 1,129 | 1,112 |
| 2005-12-05 | 593,000 | 594,000 | 566,000 | 569,000 | 1,163 | 1,138 |
| 2005-12-02 | 610,000 | 644,000 | 586,000 | 593,000 | 1,370 | 1,186 |
| 2005-12-01 | 580,000 | 632,000 | 559,000 | 605,000 | 2,119 | 1,210 |
| 2005-11-30 | 608,000 | 608,000 | 571,000 | 584,000 | 1,165 | 1,168 |
| 2005-11-29 | 623,000 | 623,000 | 598,000 | 609,000 | 903 | 1,218 |
| 2005-11-28 | 653,000 | 656,000 | 624,000 | 628,000 | 867 | 1,256 |
| 2005-11-25 | 670,000 | 675,000 | 650,000 | 655,000 | 750 | 1,310 |
| 2005-11-24 | 675,000 | 698,000 | 663,000 | 669,000 | 931 | 1,338 |
| 2005-11-22 | 679,000 | 685,000 | 670,000 | 670,000 | 982 | 1,340 |
| 2005-11-21 | 680,000 | 730,000 | 678,000 | 699,000 | 1,022 | 1,398 |
| 2005-11-18 | 680,000 | 709,000 | 670,000 | 677,000 | 891 | 1,354 |
| 2005-11-17 | 707,000 | 715,000 | 702,000 | 709,000 | 406 | 1,418 |
| 2005-11-16 | 772,000 | 772,000 | 737,000 | 737,000 | 179 | 1,474 |
| 2005-11-15 | 805,000 | 805,000 | 765,000 | 776,000 | 215 | 1,552 |
| 2005-11-14 | 888,000 | 888,000 | 801,000 | 810,000 | 592 | 1,620 |
| 2005-11-11 | 740,000 | 840,000 | 740,000 | 838,000 | 931 | 1,676 |
| 2005-11-10 | 658,000 | 754,000 | 650,000 | 740,000 | 468 | 1,480 |
| 2005-11-09 | 655,000 | 675,000 | 652,000 | 660,000 | 99 | 1,320 |
| 2005-11-08 | 677,000 | 680,000 | 651,000 | 673,000 | 159 | 1,346 |
| 2005-11-07 | 700,000 | 700,000 | 675,000 | 680,000 | 134 | 1,360 |
| 2005-11-04 | 708,000 | 710,000 | 695,000 | 700,000 | 74 | 1,400 |
| 2005-11-02 | 715,000 | 715,000 | 704,000 | 707,000 | 51 | 1,414 |
| 2005-11-01 | 708,000 | 723,000 | 707,000 | 709,000 | 54 | 1,418 |
| 2005-10-31 | 720,000 | 725,000 | 704,000 | 708,000 | 92 | 1,416 |
| 2005-10-28 | 724,000 | 732,000 | 715,000 | 718,000 | 49 | 1,436 |
| 2005-10-27 | 729,000 | 732,000 | 721,000 | 724,000 | 44 | 1,448 |
| 2005-10-26 | 725,000 | 732,000 | 720,000 | 729,000 | 94 | 1,458 |
| 2005-10-25 | 722,000 | 759,000 | 712,000 | 735,000 | 113 | 1,470 |
| 2005-10-24 | 752,000 | 761,000 | 732,000 | 732,000 | 80 | 1,464 |
| 2005-10-21 | 780,000 | 780,000 | 750,000 | 762,000 | 74 | 1,524 |
| 2005-10-20 | 765,000 | 779,000 | 761,000 | 770,000 | 100 | 1,540 |
| 2005-10-19 | 760,000 | 800,000 | 752,000 | 755,000 | 129 | 1,510 |
| 2005-10-18 | 821,000 | 821,000 | 762,000 | 782,000 | 365 | 1,564 |
| 2005-10-17 | 720,000 | 821,000 | 708,000 | 821,000 | 479 | 1,642 |
| 2005-10-14 | 742,000 | 742,000 | 715,000 | 721,000 | 250 | 1,442 |
| 2005-10-13 | 785,000 | 785,000 | 741,000 | 760,000 | 198 | 1,520 |
| 2005-10-12 | 819,000 | 819,000 | 783,000 | 786,000 | 136 | 1,572 |
| 2005-10-11 | 840,000 | 840,000 | 806,000 | 822,000 | 92 | 1,644 |
| 2005-10-07 | 863,000 | 863,000 | 830,000 | 840,000 | 105 | 1,680 |
| 2005-10-06 | 826,000 | 863,000 | 812,000 | 863,000 | 317 | 1,726 |
| 2005-10-05 | 906,000 | 908,000 | 855,000 | 866,000 | 244 | 1,732 |
| 2005-10-04 | 891,000 | 949,000 | 881,000 | 900,000 | 447 | 1,800 |
| 2005-10-03 | 940,000 | 990,000 | 880,000 | 885,000 | 888 | 1,770 |
| 2005-09-27 | 1,170,000 | 1,180,000 | 914,000 | 1,000,000 | 1,873 | 2,000 |
| 2005-09-26 | 3,500,000 | 3,790,000 | 3,400,000 | 3,400,000 | 668 | 1,360 |
| 2005-09-22 | 3,700,000 | 3,940,000 | 3,560,000 | 3,600,000 | 652 | 1,440 |
| 2005-09-21 | 4,060,000 | 4,150,000 | 3,820,000 | 3,850,000 | 525 | 1,540 |
| 2005-09-20 | 4,420,000 | 4,440,000 | 4,120,000 | 4,120,000 | 456 | 1,648 |
| 2005-09-16 | 4,080,000 | 4,420,000 | 4,020,000 | 4,420,000 | 628 | 1,768 |
| 2005-09-15 | 4,300,000 | 4,370,000 | 4,050,000 | 4,080,000 | 749 | 1,632 |
| 2005-09-14 | 4,650,000 | 4,750,000 | 4,440,000 | 4,450,000 | 560 | 1,780 |
| 2005-09-13 | 5,060,000 | 5,060,000 | 4,650,000 | 4,690,000 | 678 | 1,876 |
| 2005-09-12 | 5,490,000 | 5,500,000 | 5,020,000 | 5,060,000 | 767 | 2,024 |
| 2005-09-09 | 5,030,000 | 5,700,000 | 4,860,000 | 5,390,000 | 1,671 | 2,156 |
| 2005-09-08 | 5,720,000 | 5,870,000 | 5,110,000 | 5,180,000 | 1,757 | 2,072 |
| 2005-09-07 | 5,080,000 | 5,420,000 | 4,950,000 | 5,420,000 | 2,211 | 2,168 |
| 2005-09-06 | 4,740,000 | 4,970,000 | 4,560,000 | 4,920,000 | 1,529 | 1,968 |
| 2005-09-05 | 5,100,000 | 5,240,000 | 4,700,000 | 4,740,000 | 1,142 | 1,896 |
| 2005-09-02 | 5,190,000 | 5,420,000 | 5,050,000 | 5,110,000 | 936 | 2,044 |
| 2005-09-01 | 5,660,000 | 5,890,000 | 5,120,000 | 5,240,000 | 1,166 | 2,096 |
| 2005-08-31 | 5,870,000 | 6,250,000 | 5,660,000 | 5,720,000 | 727 | 2,288 |
| 2005-08-30 | 5,420,000 | 6,150,000 | 5,420,000 | 5,930,000 | 1,240 | 2,372 |
| 2005-08-29 | 6,500,000 | 6,540,000 | 5,510,000 | 5,510,000 | 1,225 | 2,204 |
| 2005-08-26 | 6,210,000 | 6,630,000 | 5,710,000 | 6,500,000 | 2,515 | 2,600 |
| 2005-08-25 | 7,010,000 | 7,340,000 | 6,710,000 | 6,710,000 | 1,034 | 2,684 |
| 2005-08-24 | 8,070,000 | 8,280,000 | 7,620,000 | 7,710,000 | 1,015 | 3,084 |
| 2005-08-23 | 8,800,000 | 9,390,000 | 8,200,000 | 8,260,000 | 1,869 | 3,304 |
| 2005-08-22 | 8,400,000 | 8,800,000 | 7,620,000 | 8,700,000 | 1,701 | 3,480 |
| 2005-08-19 | 7,500,000 | 8,180,000 | 7,050,000 | 7,800,000 | 1,542 | 3,120 |
| 2005-08-18 | 9,230,000 | 9,490,000 | 7,800,000 | 7,800,000 | 1,897 | 3,120 |
| 2005-08-17 | 7,960,000 | 8,880,000 | 7,950,000 | 8,800,000 | 1,872 | 3,520 |
| 2005-08-16 | 7,680,000 | 7,880,000 | 7,520,000 | 7,870,000 | 1,298 | 3,148 |
| 2005-08-15 | 6,340,000 | 6,880,000 | 6,130,000 | 6,880,000 | 2,377 | 2,752 |
| 2005-08-12 | 6,100,000 | 6,950,000 | 5,880,000 | 5,880,000 | 1,849 | 2,352 |
| 2005-08-11 | 5,850,000 | 7,020,000 | 5,640,000 | 6,400,000 | 2,265 | 2,560 |
| 2005-08-10 | 5,630,000 | 6,030,000 | 5,210,000 | 6,030,000 | 2,244 | 2,412 |
| 2005-08-09 | 4,780,000 | 5,030,000 | 4,710,000 | 5,030,000 | 1,126 | 2,012 |
| 2005-08-08 | 4,130,000 | 4,530,000 | 4,010,000 | 4,530,000 | 2,262 | 1,812 |
| 2005-08-05 | 4,030,000 | 4,030,000 | 4,030,000 | 4,030,000 | 1,185 | 1,612 |
| 2005-08-04 | 3,030,000 | 3,530,000 | 3,030,000 | 3,530,000 | 3,019 | 1,412 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株