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
2005-12-30767,000780,000751,000767,0006781,534
2005-12-29778,000795,000750,000757,0001,8841,514
2005-12-28709,000774,000709,000769,0002,1651,538
2005-12-27734,000736,000705,000709,0001,2351,418
2005-12-26750,000762,000726,000730,0001,5211,460
2005-12-22795,000795,000720,000749,0002,5121,498
2005-12-21754,000760,000701,000745,0002,9051,490
2005-12-20810,000814,000765,000766,0001,6511,532
2005-12-19786,000811,000770,000794,0002,7991,588
2005-12-16731,000785,000725,000777,0003,5731,554
2005-12-15701,000741,000690,000711,0002,3061,422
2005-12-14659,000738,000651,000731,0003,2411,462
2005-12-13685,000687,000631,000641,0002,0201,282
2005-12-12580,000672,000580,000672,0003,1121,344
2005-12-09570,000583,000562,000574,0007411,148
2005-12-08575,000599,000562,000569,0001,3701,138
2005-12-07557,000589,000556,000574,0001,3311,148
2005-12-06570,000570,000550,000556,0001,1291,112
2005-12-05593,000594,000566,000569,0001,1631,138
2005-12-02610,000644,000586,000593,0001,3701,186
2005-12-01580,000632,000559,000605,0002,1191,210
2005-11-30608,000608,000571,000584,0001,1651,168
2005-11-29623,000623,000598,000609,0009031,218
2005-11-28653,000656,000624,000628,0008671,256
2005-11-25670,000675,000650,000655,0007501,310
2005-11-24675,000698,000663,000669,0009311,338
2005-11-22679,000685,000670,000670,0009821,340
2005-11-21680,000730,000678,000699,0001,0221,398
2005-11-18680,000709,000670,000677,0008911,354
2005-11-17707,000715,000702,000709,0004061,418
2005-11-16772,000772,000737,000737,0001791,474
2005-11-15805,000805,000765,000776,0002151,552
2005-11-14888,000888,000801,000810,0005921,620
2005-11-11740,000840,000740,000838,0009311,676
2005-11-10658,000754,000650,000740,0004681,480
2005-11-09655,000675,000652,000660,000991,320
2005-11-08677,000680,000651,000673,0001591,346
2005-11-07700,000700,000675,000680,0001341,360
2005-11-04708,000710,000695,000700,000741,400
2005-11-02715,000715,000704,000707,000511,414
2005-11-01708,000723,000707,000709,000541,418
2005-10-31720,000725,000704,000708,000921,416
2005-10-28724,000732,000715,000718,000491,436
2005-10-27729,000732,000721,000724,000441,448
2005-10-26725,000732,000720,000729,000941,458
2005-10-25722,000759,000712,000735,0001131,470
2005-10-24752,000761,000732,000732,000801,464
2005-10-21780,000780,000750,000762,000741,524
2005-10-20765,000779,000761,000770,0001001,540
2005-10-19760,000800,000752,000755,0001291,510
2005-10-18821,000821,000762,000782,0003651,564
2005-10-17720,000821,000708,000821,0004791,642
2005-10-14742,000742,000715,000721,0002501,442
2005-10-13785,000785,000741,000760,0001981,520
2005-10-12819,000819,000783,000786,0001361,572
2005-10-11840,000840,000806,000822,000921,644
2005-10-07863,000863,000830,000840,0001051,680
2005-10-06826,000863,000812,000863,0003171,726
2005-10-05906,000908,000855,000866,0002441,732
2005-10-04891,000949,000881,000900,0004471,800
2005-10-03940,000990,000880,000885,0008881,770
2005-09-271,170,0001,180,000914,0001,000,0001,8732,000
2005-09-263,500,0003,790,0003,400,0003,400,0006681,360
2005-09-223,700,0003,940,0003,560,0003,600,0006521,440
2005-09-214,060,0004,150,0003,820,0003,850,0005251,540
2005-09-204,420,0004,440,0004,120,0004,120,0004561,648
2005-09-164,080,0004,420,0004,020,0004,420,0006281,768
2005-09-154,300,0004,370,0004,050,0004,080,0007491,632
2005-09-144,650,0004,750,0004,440,0004,450,0005601,780
2005-09-135,060,0005,060,0004,650,0004,690,0006781,876
2005-09-125,490,0005,500,0005,020,0005,060,0007672,024
2005-09-095,030,0005,700,0004,860,0005,390,0001,6712,156
2005-09-085,720,0005,870,0005,110,0005,180,0001,7572,072
2005-09-075,080,0005,420,0004,950,0005,420,0002,2112,168
2005-09-064,740,0004,970,0004,560,0004,920,0001,5291,968
2005-09-055,100,0005,240,0004,700,0004,740,0001,1421,896
2005-09-025,190,0005,420,0005,050,0005,110,0009362,044
2005-09-015,660,0005,890,0005,120,0005,240,0001,1662,096
2005-08-315,870,0006,250,0005,660,0005,720,0007272,288
2005-08-305,420,0006,150,0005,420,0005,930,0001,2402,372
2005-08-296,500,0006,540,0005,510,0005,510,0001,2252,204
2005-08-266,210,0006,630,0005,710,0006,500,0002,5152,600
2005-08-257,010,0007,340,0006,710,0006,710,0001,0342,684
2005-08-248,070,0008,280,0007,620,0007,710,0001,0153,084
2005-08-238,800,0009,390,0008,200,0008,260,0001,8693,304
2005-08-228,400,0008,800,0007,620,0008,700,0001,7013,480
2005-08-197,500,0008,180,0007,050,0007,800,0001,5423,120
2005-08-189,230,0009,490,0007,800,0007,800,0001,8973,120
2005-08-177,960,0008,880,0007,950,0008,800,0001,8723,520
2005-08-167,680,0007,880,0007,520,0007,870,0001,2983,148
2005-08-156,340,0006,880,0006,130,0006,880,0002,3772,752
2005-08-126,100,0006,950,0005,880,0005,880,0001,8492,352
2005-08-115,850,0007,020,0005,640,0006,400,0002,2652,560
2005-08-105,630,0006,030,0005,210,0006,030,0002,2442,412
2005-08-094,780,0005,030,0004,710,0005,030,0001,1262,012
2005-08-084,130,0004,530,0004,010,0004,530,0002,2621,812
2005-08-054,030,0004,030,0004,030,0004,030,0001,1851,612
2005-08-043,030,0003,530,0003,030,0003,530,0003,0191,412

分割・併合履歴 : [2013-03-27]1株→500株 [2005-09-27]1株→5株