3776 (株)ブロードバンドタワーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	306	320	294	296	9,478,800	296
2013-12-27	303	350	293	300	31,435,600	300
2013-12-26	248	330	242	315	26,879,400	315
2013-12-25	221	285	204	259	39,828,500	259
2013-12-24	214	226	211	226	7,978,000	226
2013-12-20	135	186	135	176	23,568,800	176
2013-12-19	137	137	134	136	184,900	136
2013-12-18	132	138	131	136	604,400	136
2013-12-17	134	135	131	132	342,100	132
2013-12-16	140	140	133	133	566,100	133
2013-12-13	141	143	139	140	272,100	140
2013-12-12	141	143	139	141	335,900	141
2013-12-11	146	146	142	144	357,500	144
2013-12-10	140	151	140	149	1,319,500	149
2013-12-09	140	142	139	140	175,400	140
2013-12-06	139	140	138	140	170,000	140
2013-12-05	142	142	139	139	359,800	139
2013-12-04	139	143	137	143	315,700	143
2013-12-03	142	145	140	140	410,300	140
2013-12-02	138	142	135	142	423,100	142
2013-11-29	138	145	136	139	480,300	139
2013-11-28	135	139	135	138	120,500	138
2013-11-27	137	138	134	135	206,300	135
2013-11-26	138	138	136	138	236,900	138
2013-11-25	140	141	138	139	177,100	139
2013-11-22	145	147	138	140	558,200	140
2013-11-21	143	149	139	144	933,100	144
2013-11-20	137	146	136	143	523,300	143
2013-11-19	136	136	134	136	166,700	136
2013-11-18	138	138	135	136	260,500	136
2013-11-15	135	137	134	136	173,500	136
2013-11-14	135	137	134	135	120,100	135
2013-11-13	135	136	133	135	94,900	135
2013-11-12	134	136	133	135	128,400	135
2013-11-11	137	137	132	134	169,900	134
2013-11-08	137	144	136	138	895,900	138
2013-11-07	135	135	132	132	164,900	132
2013-11-06	130	142	130	135	407,400	135
2013-11-05	130	131	126	128	135,700	128
2013-11-01	130	134	124	129	536,000	129
2013-10-31	133	134	128	129	316,900	129
2013-10-30	137	138	133	134	441,100	134
2013-10-29	138	142	137	139	236,200	139
2013-10-28	138	147	135	140	542,800	140
2013-10-25	142	143	137	137	480,400	137
2013-10-24	143	147	142	143	317,800	143
2013-10-23	148	150	144	145	671,200	145
2013-10-22	153	157	146	148	1,341,200	148
2013-10-21	142	158	139	157	1,761,100	157
2013-10-18	142	144	134	141	1,158,900	141
2013-10-17	135	152	135	144	3,940,100	144
2013-10-16	126	144	124	133	3,707,900	133
2013-10-15	125	126	123	124	156,500	124
2013-10-11	122	126	122	126	197,100	126
2013-10-10	121	124	120	123	196,000	123
2013-10-09	118	121	116	121	154,000	121
2013-10-08	115	122	115	119	330,100	119
2013-10-07	120	120	116	117	251,200	117
2013-10-04	120	121	118	119	125,800	119
2013-10-03	121	122	119	122	191,500	122
2013-10-02	124	126	121	121	170,700	121
2013-10-01	125	127	124	124	115,700	124
2013-09-30	125	127	124	125	148,900	125
2013-09-27	125	127	124	125	123,900	125
2013-09-26	124	127	123	127	136,100	127
2013-09-25	130	130	125	125	277,600	125
2013-09-24	124	131	123	131	531,900	131
2013-09-20	123	127	122	124	243,400	124
2013-09-19	122	125	121	123	247,200	123
2013-09-18	121	122	120	122	186,900	122
2013-09-17	121	123	120	123	105,600	123
2013-09-13	121	122	120	121	259,900	121
2013-09-12	124	124	122	123	99,800	123
2013-09-11	122	125	121	124	155,100	124
2013-09-10	124	126	122	122	149,200	122
2013-09-09	125	125	123	124	91,700	124
2013-09-06	126	126	121	122	214,700	122
2013-09-05	127	127	122	124	231,500	124
2013-09-04	121	128	121	127	445,700	127
2013-09-03	118	122	118	121	155,600	121
2013-09-02	120	120	115	120	267,300	120
2013-08-30	121	124	117	119	245,100	119
2013-08-29	121	123	120	120	97,500	120
2013-08-28	125	126	118	121	420,100	121
2013-08-27	126	129	125	128	192,500	128
2013-08-26	126	129	125	127	121,300	127
2013-08-23	124	127	123	124	230,900	124
2013-08-22	129	129	123	123	236,000	123
2013-08-21	133	136	128	129	566,200	129
2013-08-20	122	136	122	130	879,600	130
2013-08-19	123	123	119	121	193,000	121
2013-08-16	123	124	121	123	125,000	123
2013-08-15	123	126	120	124	138,800	124
2013-08-14	120	124	119	123	188,400	123
2013-08-13	118	122	118	121	185,000	121
2013-08-12	120	120	117	118	220,600	118
2013-08-09	125	125	121	121	349,100	121
2013-08-08	125	127	121	125	1,161,800	125
2013-08-07	136	136	131	135	312,900	135
2013-08-06	134	139	134	137	233,400	137
2013-08-05	131	136	130	135	398,300	135
2013-08-02	131	132	128	131	289,100	131
2013-08-01	132	132	124	129	600,200	129
2013-07-31	134	135	130	132	499,600	132
2013-07-30	137	139	130	138	508,800	138
2013-07-29	150	150	130	132	1,170,300	132
2013-07-26	155	155	152	152	103,100	152
2013-07-25	152	158	152	154	116,200	154
2013-07-24	155	157	151	153	185,200	153
2013-07-23	150	153	144	150	896,000	150
2013-07-22	164	164	152	156	501,400	156
2013-07-19	165	166	158	165	330,500	165
2013-07-18	164	168	164	166	126,600	166
2013-07-17	166	170	164	167	164,900	167
2013-07-16	174	174	166	167	280,100	167
2013-07-12	180	180	172	173	283,700	173
2013-07-11	171	180	167	178	1,139,200	178
2013-07-10	170	178	162	170	1,313,600	170
2013-07-09	165	169	160	161	267,800	161
2013-07-08	173	174	164	167	431,000	167
2013-07-05	161	167	161	167	466,100	167
2013-07-04	155	160	154	160	185,700	160
2013-07-03	157	158	153	154	162,800	154
2013-07-02	156	158	154	156	166,400	156
2013-07-01	150	157	149	157	251,900	157
2013-06-28	151	155	146	150	164,600	150
2013-06-27	145	150	137	150	255,400	150
2013-06-26	150	157	143	147	376,300	147
2013-06-25	156	157	149	153	409,100	153
2013-06-24	165	165	158	158	272,500	158
2013-06-21	158	163	156	160	230,900	160
2013-06-20	160	167	158	165	415,800	165
2013-06-19	162	165	158	162	237,800	162
2013-06-18	163	167	160	160	449,600	160
2013-06-17	154	163	152	162	721,600	162
2013-06-14	154	158	149	153	205,500	153
2013-06-13	151	153	147	153	118,300	153
2013-06-12	148	156	145	154	223,300	154
2013-06-11	156	158	146	151	315,900	151
2013-06-10	155	160	154	157	259,000	157
2013-06-07	152	152	140	148	766,300	148
2013-06-06	177	177	152	153	887,500	153
2013-06-05	170	185	168	176	2,083,300	176
2013-06-04	158	163	148	163	548,900	163
2013-06-03	156	158	152	158	222,700	158
2013-05-31	165	166	156	159	421,900	159
2013-05-30	170	174	152	162	1,057,500	162
2013-05-29	157	186	157	176	3,374,000	176
2013-05-28	149	156	148	152	315,600	152
2013-05-27	154	155	149	151	148,000	151
2013-05-24	154	161	149	154	410,800	154
2013-05-23	165	169	148	150	492,500	150
2013-05-22	172	173	166	166	224,800	166
2013-05-21	178	178	170	172	407,500	172
2013-05-20	168	182	168	178	803,600	178
2013-05-17	160	169	156	167	354,500	167
2013-05-16	171	172	146	161	665,400	161
2013-05-15	179	180	163	173	846,100	173
2013-05-14	173	179	172	177	358,000	177
2013-05-13	173	176	171	174	289,900	174
2013-05-10	179	183	170	177	483,700	177
2013-05-09	195	195	177	178	1,287,500	178
2013-05-08	194	203	186	193	3,291,200	193
2013-05-07	178	191	176	187	1,816,900	187
2013-05-02	168	178	168	173	346,900	173
2013-05-01	176	177	170	170	357,400	170
2013-04-30	168	176	166	175	406,600	175
2013-04-26	176	178	165	167	753,900	167
2013-04-25	175	183	171	180	1,178,400	180
2013-04-24	184	184	173	175	1,491,000	175
2013-04-23	194	206	181	182	7,846,200	182
2013-04-22	157	159	152	157	520,500	157
2013-04-19	158	159	149	152	912,700	152
2013-04-18	144	174	143	156	5,988,800	156
2013-04-17	137	143	137	141	354,700	141
2013-04-16	135	138	133	136	168,400	136
2013-04-15	133	139	132	137	300,200	137
2013-04-12	134	135	131	133	173,200	133
2013-04-11	133	137	131	134	184,300	134
2013-04-10	128	139	128	134	273,200	134
2013-04-09	130	130	124	129	214,600	129
2013-04-08	127	129	122	127	241,000	127
2013-04-05	129	132	123	127	307,700	127
2013-04-04	124	130	121	129	393,900	129
2013-04-03	130	134	130	132	171,500	132
2013-04-02	124	132	114	127	457,100	127
2013-04-01	129	137	120	127	490,900	127
2013-03-29	141	142	132	133	364,900	133
2013-03-28	146	149	136	143	488,700	143
2013-03-27	156	156	141	146	354,100	146
2013-03-26	78,000	81,800	77,700	78,000	701	156
2013-03-25	79,300	80,000	76,100	78,300	851	156.60
2013-03-22	83,500	83,500	79,000	80,800	858	161.60
2013-03-21	86,500	88,000	80,700	82,700	1,667	165.40
2013-03-19	76,900	89,000	76,300	85,000	5,090	170
2013-03-18	77,000	77,200	73,600	75,200	800	150.40
2013-03-15	77,300	77,400	73,500	74,600	801	149.20
2013-03-14	71,500	77,300	71,500	75,800	1,005	151.60
2013-03-13	66,600	74,900	66,600	73,000	1,101	146
2013-03-12	67,900	71,100	66,000	69,400	959	138.80
2013-03-11	71,700	73,400	68,400	68,900	1,120	137.80
2013-03-08	76,000	76,900	71,500	73,000	991	146
2013-03-07	77,000	77,700	70,500	74,200	2,238	148.40
2013-03-06	78,300	82,400	76,800	78,100	1,809	156.20
2013-03-05	79,500	81,800	75,900	78,800	1,931	157.60
2013-03-04	81,500	84,000	79,100	80,000	2,319	160
2013-03-01	80,100	84,500	77,800	84,100	3,741	168.20
2013-02-28	84,900	92,700	79,100	82,500	7,240	165
2013-02-27	87,900	87,900	82,900	87,900	12,785	175.80
2013-02-26	72,900	72,900	72,900	72,900	948	145.80
2013-02-25	62,900	62,900	62,900	62,900	102	125.80
2013-02-22	52,000	53,400	49,600	52,900	3,011	105.80
2013-02-21	50,500	54,300	50,000	54,300	5,694	108.60
2013-02-20	48,500	51,700	47,300	47,300	2,095	94.60
2013-02-19	43,200	49,000	42,850	47,250	1,794	94.50
2013-02-18	42,000	43,000	42,000	42,500	306	85
2013-02-15	44,900	45,000	41,050	43,000	784	86
2013-02-14	44,400	46,800	43,000	45,800	1,069	91.60
2013-02-13	45,800	49,800	43,200	44,000	3,565	88
2013-02-12	46,700	46,700	44,650	46,700	6,506	93.40
2013-02-08	40,500	40,500	39,000	39,700	276	79.40
2013-02-07	41,000	42,000	40,150	40,500	211	81
2013-02-06	42,000	42,150	41,000	41,000	178	82
2013-02-05	41,400	42,100	40,500	42,000	304	84
2013-02-04	41,800	42,500	40,500	41,650	345	83.30
2013-02-01	43,000	43,100	41,000	41,900	728	83.80
2013-01-31	39,500	42,500	39,500	41,500	784	83
2013-01-30	39,350	39,900	39,200	39,300	101	78.60
2013-01-29	39,950	39,950	39,200	39,300	76	78.60
2013-01-28	40,050	40,050	39,300	39,950	182	79.90
2013-01-25	40,000	40,000	39,550	39,950	54	79.90
2013-01-24	39,050	40,000	39,050	40,000	166	80
2013-01-23	39,500	39,500	39,100	39,500	108	79
2013-01-22	40,050	40,050	39,150	39,950	106	79.90
2013-01-21	40,000	40,100	39,250	40,050	165	80.10
2013-01-18	39,700	40,000	39,150	39,700	64	79.40
2013-01-17	40,000	40,000	39,150	39,250	124	78.50
2013-01-16	40,050	40,100	39,600	40,000	139	80
2013-01-15	40,050	40,050	39,700	40,000	271	80
2013-01-11	40,050	40,100	39,800	39,900	57	79.80
2013-01-10	40,200	40,200	40,000	40,000	304	80
2013-01-09	38,200	39,800	37,900	39,800	186	79.60
2013-01-08	38,200	38,450	37,900	38,400	76	76.80
2013-01-07	37,800	38,200	37,750	38,100	35	76.20
2013-01-04	37,500	38,200	37,500	38,050	86	76.10

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3776 (株)ブロードバンドタワー の時系列データ [2013年度]

3776 (株)ブロードバンドタワーの時系列データ [2013年度]