3776 (株)ブロードバンドタワー の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3082,00082,80081,00082,600319165.20
2010-12-2982,50083,90082,20082,600340165.20
2010-12-2882,90085,40081,90083,500784167
2010-12-2782,60083,40081,00081,700788163.40
2010-12-2486,10087,30082,10082,4001,387164.80
2010-12-2290,50091,80085,70086,1001,402172.20
2010-12-2193,10093,80091,20091,300973182.60
2010-12-2090,30095,50089,90092,4001,831184.80
2010-12-1790,10091,10089,20090,300883180.60
2010-12-1689,30091,80087,50090,0001,186180
2010-12-1589,00093,40086,50088,0002,522176
2010-12-1483,30091,30083,30090,0003,208180
2010-12-1381,10084,40081,00082,9001,184165.80
2010-12-1084,60085,80082,10082,6001,139165.20
2010-12-0984,00087,90081,20087,5003,744175
2010-12-0873,00083,60072,00082,6004,038165.20
2010-12-0774,80074,80071,90072,300458144.60
2010-12-0672,50074,50071,00074,000911148
2010-12-0369,60071,60069,60070,400293140.80
2010-12-0270,60070,70068,80069,500389139
2010-12-0166,60070,00066,40069,400270138.80
2010-11-3070,00070,00067,10067,100425134.20
2010-11-2971,00071,80068,80069,600441139.20
2010-11-2673,20073,20069,70070,700638141.40
2010-11-2576,90078,00073,50073,600807147.20
2010-11-2470,00074,70068,80074,700652149.40
2010-11-2269,50074,50068,60072,8001,217145.60
2010-11-1970,60071,20068,50069,300451138.60
2010-11-1872,80072,80069,10070,800447141.60
2010-11-1765,90071,10065,70070,4001,450140.80
2010-11-1667,70070,50067,00067,400586134.80
2010-11-1572,00073,00067,90068,8001,044137.60
2010-11-1272,90077,20071,30073,2004,136146.40
2010-11-1168,40068,40068,40068,400165136.80
2010-11-1058,30059,60057,80058,400441116.80
2010-11-0955,00058,30054,50057,200689114.40
2010-11-0853,20054,80053,20054,700197109.40
2010-11-0553,50053,80053,00053,600121107.20
2010-11-0452,50052,80052,30052,500113105
2010-11-0251,40052,30051,30052,000213104
2010-11-0154,00054,00052,10052,100310104.20
2010-10-2955,60055,60054,00054,700191109.40
2010-10-2853,40059,40053,40055,700803111.40
2010-10-2753,50054,40052,40054,400176108.80
2010-10-2650,60054,40050,60052,600281105.20
2010-10-2552,60052,90050,30052,500125105
2010-10-2252,10053,50051,80052,900250105.80
2010-10-2153,50054,00052,80053,600166107.20
2010-10-2053,50054,30053,00053,400209106.80
2010-10-1953,30055,90053,20054,100211108.20
2010-10-1854,20054,20052,80054,000215108
2010-10-1554,50054,70053,50054,100192108.20
2010-10-1456,40056,90054,10056,100431112.20
2010-10-1361,00061,00057,00057,000547114
2010-10-1264,90066,70061,10061,2001,859122.40
2010-10-0854,00063,80054,00060,9003,286121.80
2010-10-0753,00054,00053,00054,000109108
2010-10-0654,50054,50053,20053,500166107
2010-10-0552,30055,30052,20052,600340105.20
2010-10-0452,00053,90052,00052,900236105.80
2010-10-0153,80053,80052,10052,300291104.60
2010-09-3053,80054,40053,00054,200169108.40
2010-09-2954,90055,10053,80055,10072110.20
2010-09-2853,10055,50053,10054,600134109.20
2010-09-2755,00055,10053,00053,100187106.20
2010-09-2456,00056,60054,40055,000142110
2010-09-2255,90056,50055,50055,900203111.80
2010-09-2157,90058,00055,50056,900241113.80
2010-09-1758,20058,20057,40057,60059115.20
2010-09-1659,00060,20057,60057,800199115.60
2010-09-1558,20059,30057,50058,900150117.80
2010-09-1458,90059,70057,20059,400262118.80
2010-09-1360,30061,50058,40058,400329116.80
2010-09-1059,50060,70058,60059,100377118.20
2010-09-0957,60059,30057,50059,300330118.60
2010-09-0857,20057,90057,00057,400271114.80
2010-09-0760,30060,50059,00059,000299118
2010-09-0658,00060,80058,00060,800445121.60
2010-09-0357,00059,50056,70057,000386114
2010-09-0256,50058,90054,40058,000773116
2010-09-0157,60058,40056,20056,700639113.40
2010-08-3160,10060,70058,90059,000462118
2010-08-3062,50063,90062,00062,000420124
2010-08-2761,50062,20060,50061,600293123.20
2010-08-2661,00062,80060,60061,200252122.40
2010-08-2559,00063,50058,80060,800596121.60
2010-08-2462,70065,90060,00060,3001,576120.60
2010-08-2358,90064,70058,60063,700648127.40
2010-08-2060,10062,30059,80059,900809119.80
2010-08-1960,00063,90058,20062,9001,254125.80
2010-08-1863,50063,50059,20060,000562120
2010-08-1762,50064,40060,20060,900680121.80
2010-08-1665,00065,00060,40061,5001,186123
2010-08-1368,70069,10065,10066,500938133
2010-08-1273,20074,60067,60068,7002,433137.40
2010-08-1180,50083,60079,50082,200774164.40
2010-08-1083,30083,30080,00080,900325161.80
2010-08-0984,60084,60080,30082,000406164
2010-08-0680,90083,70079,40083,700298167.40
2010-08-0581,20083,00079,40080,900452161.80
2010-08-0482,40083,50079,00081,000498162
2010-08-0386,60088,50081,00082,400827164.80
2010-08-0285,70089,90083,70086,7001,661173.40
2010-07-3083,20083,20080,70082,700318165.40
2010-07-2981,60084,80080,50083,200494166.40
2010-07-2882,90083,90080,00081,600456163.20
2010-07-2779,00084,00079,00082,200648164.40
2010-07-2675,00078,00074,60078,000171156
2010-07-2373,80074,60072,70074,000279148
2010-07-2276,90076,90071,00071,200566142.40
2010-07-2179,50079,70077,20077,200270154.40
2010-07-2079,10080,00078,20078,200282156.40
2010-07-1684,10084,40078,50080,900636161.80
2010-07-1586,10087,10081,80082,6001,082165.20
2010-07-1491,00093,50085,50087,8002,482175.60
2010-07-1382,00092,30081,00088,6004,152177.20
2010-07-1275,10083,30075,10079,000427158
2010-07-0976,10077,00075,10075,500118151
2010-07-0878,80079,00075,10077,500281155
2010-07-0778,80078,80073,00076,900320153.80
2010-07-0677,90079,50076,00077,500554155
2010-07-0570,00078,70070,00076,6001,042153.20
2010-07-0267,50070,50067,10069,100378138.20
2010-07-0170,50072,70067,30067,900351135.80
2010-06-3068,00072,80068,00072,000412144
2010-06-2970,40075,90069,50072,000760144
2010-06-2880,90081,00072,00073,400795146.80
2010-06-2581,00082,00080,00081,100357162.20
2010-06-2481,90083,60080,40082,300160164.60
2010-06-2382,50083,50081,10081,700192163.40
2010-06-2285,00086,70083,50084,700358169.40
2010-06-2183,00086,20082,70086,100268172.20
2010-06-1882,60084,70080,10083,600412167.20
2010-06-1786,20086,50083,00083,200523166.40
2010-06-1688,60088,80085,30086,200602172.40
2010-06-1588,50088,50086,30086,300286172.60
2010-06-1487,90088,50086,60087,500513175
2010-06-1189,00089,40085,40086,600588173.20
2010-06-1087,40087,50084,00086,200396172.40
2010-06-0989,80089,80084,10086,400475172.80
2010-06-0885,00091,50084,20088,500783177
2010-06-0789,00089,50086,50086,6001,060173.20
2010-06-0492,10095,90091,20093,5001,392187
2010-06-0392,90093,00090,30092,100947184.20
2010-06-0288,00091,50085,50088,6001,342177.20
2010-06-0190,70091,20086,80089,2001,341178.40
2010-05-3186,60092,30086,60090,6001,780181.20
2010-05-2888,20089,50084,00086,0002,157172
2010-05-2776,00088,30074,50085,2002,901170.40
2010-05-2674,60077,30067,80074,5001,647149
2010-05-2582,00082,00071,20072,3001,266144.60
2010-05-2485,00086,30080,30082,500463165
2010-05-2181,10083,70080,70083,0001,559166
2010-05-2087,50093,50087,00087,1001,224174.20
2010-05-1985,20094,20082,40091,5001,595183
2010-05-1897,00097,50085,30086,7002,736173.40
2010-05-17106,600107,40092,80094,0002,602188
2010-05-14108,000113,400105,200108,2002,103216.40
2010-05-13119,000123,300109,000109,1006,269218.20
2010-05-12115,000120,000113,000114,1001,775228.20
2010-05-11118,500121,200111,800112,6001,274225.20
2010-05-10109,800119,700107,800116,1001,880232.20
2010-05-07103,000108,000102,200107,1001,168214.20
2010-05-06111,000120,300110,300114,8001,240229.60
2010-04-30116,900117,200114,000115,000916230
2010-04-28115,200118,300114,100115,2001,132230.40
2010-04-27117,400119,500115,100118,3001,197236.60
2010-04-26122,400124,200117,000118,4003,657236.80
2010-04-23117,300122,200113,300119,9006,400239.80
2010-04-22109,800115,800109,100114,8002,719229.60
2010-04-21105,000114,800105,000112,8002,818225.60
2010-04-20114,000115,900100,500102,0003,379204
2010-04-19105,200116,300103,600109,4002,810218.80
2010-04-16113,700114,700110,000111,2001,734222.40
2010-04-15118,500118,700114,500115,7002,543231.40
2010-04-14115,000125,000114,100117,9006,280235.80
2010-04-13117,000117,400108,500113,0003,253226
2010-04-12116,200123,200113,300115,0008,322230
2010-04-09112,200114,200105,500106,2005,943212.40
2010-04-0892,700109,20092,700109,20012,026218.40
2010-04-0794,00098,50091,20094,2002,128188.40
2010-04-0699,300100,80093,20094,4003,233188.80
2010-04-0595,000103,00094,50098,1009,785196.20
2010-04-0286,60088,90082,50088,0001,327176
2010-04-0188,30089,60085,00085,9001,342171.80
2010-03-3193,00095,00088,30089,7001,927179.40
2010-03-3090,10092,00087,20091,2001,635182.40
2010-03-2987,70093,60084,80088,0001,366176
2010-03-2691,60095,60084,20088,5001,890177
2010-03-2596,00097,10088,50093,0002,926186
2010-03-24102,000105,00092,10095,6008,056191.20
2010-03-2383,00095,60081,20095,6005,563191.20
2010-03-1979,80084,90078,80080,6002,466161.20
2010-03-1878,10080,30077,10078,1001,508156.20
2010-03-1781,50084,80078,00079,0002,078158
2010-03-1675,00089,00074,00083,0006,780166
2010-03-1575,50075,50073,00074,2001,102148.40
2010-03-1276,00078,60075,00076,0001,255152
2010-03-1177,60080,00076,00076,000996152
2010-03-1077,40080,30076,30077,5001,531155
2010-03-0977,00081,90075,40080,3002,869160.60
2010-03-0883,00085,10077,10080,0004,355160
2010-03-0574,10085,00073,20080,0007,694160
2010-03-0467,30075,30065,70072,7007,448145.40
2010-03-0368,50071,00064,90065,3001,729130.60
2010-03-0267,20068,70063,70065,5002,432131
2010-03-0172,60076,00069,00069,2004,298138.40
2010-02-2671,20079,00069,00071,5009,208143
2010-02-2581,50081,80065,00069,0006,337138
2010-02-2483,70089,00077,70080,0004,113160
2010-02-2376,00085,00072,00084,00010,745168
2010-02-2270,00070,00069,30070,0002,238140
2010-02-1958,30065,70054,10060,0008,243120
2010-02-1861,00061,30060,50061,3002,222122.60
2010-02-1746,30051,30046,10051,3003,485102.60
2010-02-1638,00044,25038,00044,2501,97888.50
2010-02-1537,45038,20037,15037,25018174.50
2010-02-1239,00039,70036,50036,85059773.70
2010-02-1033,00034,60032,55034,6006869.20
2010-02-0934,25035,00032,90033,10017266.20
2010-02-0833,50036,50033,50034,70026369.40
2010-02-0534,00034,90033,30034,0008068
2010-02-0435,20035,30034,00035,3009770.60
2010-02-0335,00035,05034,00035,0506970.10
2010-02-0232,10035,10032,10034,80013769.60
2010-02-0132,40033,00031,90032,0008164
2010-01-2933,30033,90032,40032,4007564.80
2010-01-2832,40033,80032,40033,50013867
2010-01-2731,10032,30031,10032,30050664.60
2010-01-2632,10032,10031,30031,40012762.80
2010-01-2531,00032,40030,60032,00016464
2010-01-2231,35032,00031,10032,0006164
2010-01-2131,35032,00031,35032,0001064
2010-01-2032,55032,60031,30031,5005063
2010-01-1931,10032,50031,10032,2505764.50
2010-01-1831,00032,00030,70031,40013162.80
2010-01-1530,65031,70030,55030,95011061.90
2010-01-1431,45031,45029,30030,50015161
2010-01-1331,90031,90031,10031,1009862.20
2010-01-1230,80031,90030,80031,9003263.80
2010-01-0832,70032,70031,65032,0008164
2010-01-0732,90032,90032,40032,5005865
2010-01-0632,95033,00032,10032,90010865.80
2010-01-0533,30033,30031,70032,5008865
2010-01-0433,70035,50033,70034,00012668

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