3776 (株)ブロードバンドタワー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 194 | 203 | 193 | 202 | 1,283,600 | 202 |
| 2015-12-29 | 192 | 196 | 188 | 194 | 805,500 | 194 |
| 2015-12-28 | 188 | 194 | 188 | 193 | 883,200 | 193 |
| 2015-12-25 | 192 | 192 | 182 | 182 | 1,723,800 | 182 |
| 2015-12-24 | 210 | 210 | 191 | 191 | 1,528,700 | 191 |
| 2015-12-22 | 213 | 220 | 207 | 207 | 1,174,400 | 207 |
| 2015-12-21 | 213 | 221 | 206 | 210 | 1,296,300 | 210 |
| 2015-12-18 | 229 | 233 | 212 | 217 | 2,572,300 | 217 |
| 2015-12-17 | 236 | 240 | 216 | 225 | 7,866,300 | 225 |
| 2015-12-16 | 196 | 235 | 195 | 228 | 11,991,100 | 228 |
| 2015-12-15 | 201 | 207 | 191 | 191 | 1,060,100 | 191 |
| 2015-12-14 | 204 | 204 | 197 | 203 | 637,400 | 203 |
| 2015-12-11 | 211 | 214 | 205 | 205 | 650,500 | 205 |
| 2015-12-10 | 211 | 217 | 206 | 210 | 1,025,800 | 210 |
| 2015-12-09 | 218 | 230 | 213 | 217 | 2,015,400 | 217 |
| 2015-12-08 | 235 | 237 | 220 | 223 | 1,975,800 | 223 |
| 2015-12-07 | 227 | 233 | 222 | 230 | 1,630,300 | 230 |
| 2015-12-04 | 223 | 226 | 219 | 220 | 1,397,800 | 220 |
| 2015-12-03 | 228 | 243 | 224 | 229 | 7,747,900 | 229 |
| 2015-12-02 | 214 | 228 | 211 | 226 | 4,202,400 | 226 |
| 2015-12-01 | 212 | 219 | 208 | 208 | 1,536,700 | 208 |
| 2015-11-30 | 202 | 218 | 199 | 212 | 3,655,800 | 212 |
| 2015-11-27 | 200 | 204 | 197 | 198 | 1,052,700 | 198 |
| 2015-11-26 | 201 | 203 | 195 | 200 | 1,863,500 | 200 |
| 2015-11-25 | 200 | 224 | 195 | 201 | 11,837,100 | 201 |
| 2015-11-24 | 184 | 191 | 184 | 190 | 1,034,500 | 190 |
| 2015-11-20 | 174 | 185 | 174 | 184 | 1,013,700 | 184 |
| 2015-11-19 | 174 | 178 | 173 | 177 | 316,500 | 177 |
| 2015-11-18 | 174 | 177 | 172 | 174 | 327,800 | 174 |
| 2015-11-17 | 174 | 175 | 171 | 173 | 298,400 | 173 |
| 2015-11-16 | 172 | 175 | 171 | 172 | 189,200 | 172 |
| 2015-11-13 | 175 | 178 | 174 | 176 | 285,500 | 176 |
| 2015-11-12 | 180 | 182 | 175 | 176 | 382,700 | 176 |
| 2015-11-11 | 182 | 184 | 178 | 180 | 329,500 | 180 |
| 2015-11-10 | 174 | 181 | 174 | 181 | 413,700 | 181 |
| 2015-11-09 | 172 | 178 | 168 | 174 | 479,500 | 174 |
| 2015-11-06 | 170 | 176 | 170 | 175 | 440,400 | 175 |
| 2015-11-05 | 177 | 179 | 169 | 170 | 644,600 | 170 |
| 2015-11-04 | 180 | 180 | 176 | 177 | 270,600 | 177 |
| 2015-11-02 | 181 | 181 | 178 | 180 | 220,200 | 180 |
| 2015-10-30 | 180 | 183 | 178 | 180 | 284,000 | 180 |
| 2015-10-29 | 181 | 183 | 179 | 180 | 151,000 | 180 |
| 2015-10-28 | 184 | 185 | 179 | 180 | 457,200 | 180 |
| 2015-10-27 | 188 | 190 | 183 | 185 | 359,600 | 185 |
| 2015-10-26 | 193 | 194 | 188 | 190 | 629,300 | 190 |
| 2015-10-23 | 184 | 189 | 184 | 188 | 491,000 | 188 |
| 2015-10-22 | 182 | 185 | 180 | 183 | 308,900 | 183 |
| 2015-10-21 | 178 | 184 | 178 | 181 | 322,900 | 181 |
| 2015-10-20 | 184 | 184 | 178 | 180 | 318,800 | 180 |
| 2015-10-19 | 187 | 188 | 181 | 183 | 346,500 | 183 |
| 2015-10-16 | 180 | 188 | 180 | 185 | 579,100 | 185 |
| 2015-10-15 | 178 | 185 | 176 | 181 | 389,100 | 181 |
| 2015-10-14 | 187 | 188 | 181 | 181 | 484,700 | 181 |
| 2015-10-13 | 193 | 194 | 188 | 188 | 334,800 | 188 |
| 2015-10-09 | 192 | 194 | 189 | 191 | 360,100 | 191 |
| 2015-10-08 | 199 | 200 | 190 | 195 | 519,200 | 195 |
| 2015-10-07 | 187 | 201 | 187 | 196 | 857,900 | 196 |
| 2015-10-06 | 188 | 203 | 185 | 191 | 1,824,000 | 191 |
| 2015-10-05 | 182 | 189 | 182 | 184 | 571,600 | 184 |
| 2015-10-02 | 174 | 187 | 173 | 178 | 494,900 | 178 |
| 2015-10-01 | 180 | 180 | 175 | 176 | 297,800 | 176 |
| 2015-09-30 | 174 | 177 | 173 | 176 | 220,500 | 176 |
| 2015-09-29 | 176 | 179 | 169 | 172 | 612,600 | 172 |
| 2015-09-28 | 179 | 184 | 176 | 183 | 409,500 | 183 |
| 2015-09-25 | 180 | 184 | 174 | 179 | 438,000 | 179 |
| 2015-09-24 | 192 | 192 | 178 | 179 | 568,200 | 179 |
| 2015-09-18 | 192 | 196 | 191 | 193 | 242,300 | 193 |
| 2015-09-17 | 192 | 198 | 190 | 196 | 328,300 | 196 |
| 2015-09-16 | 200 | 200 | 194 | 195 | 397,000 | 195 |
| 2015-09-15 | 201 | 207 | 196 | 196 | 819,200 | 196 |
| 2015-09-14 | 218 | 222 | 201 | 205 | 3,135,800 | 205 |
| 2015-09-11 | 195 | 203 | 192 | 198 | 1,243,200 | 198 |
| 2015-09-10 | 179 | 191 | 178 | 190 | 499,400 | 190 |
| 2015-09-09 | 180 | 186 | 178 | 184 | 559,400 | 184 |
| 2015-09-08 | 175 | 180 | 172 | 173 | 350,200 | 173 |
| 2015-09-07 | 171 | 186 | 168 | 177 | 700,600 | 177 |
| 2015-09-04 | 190 | 190 | 173 | 175 | 746,000 | 175 |
| 2015-09-03 | 191 | 192 | 187 | 188 | 394,800 | 188 |
| 2015-09-02 | 180 | 192 | 178 | 187 | 818,700 | 187 |
| 2015-09-01 | 198 | 199 | 187 | 189 | 758,700 | 189 |
| 2015-08-31 | 199 | 206 | 198 | 200 | 751,400 | 200 |
| 2015-08-28 | 205 | 207 | 198 | 200 | 1,055,800 | 200 |
| 2015-08-27 | 201 | 214 | 196 | 198 | 2,670,700 | 198 |
| 2015-08-26 | 180 | 215 | 175 | 196 | 5,764,900 | 196 |
| 2015-08-25 | 164 | 189 | 160 | 167 | 2,413,700 | 167 |
| 2015-08-24 | 188 | 195 | 171 | 174 | 2,481,000 | 174 |
| 2015-08-21 | 200 | 206 | 197 | 198 | 1,408,100 | 198 |
| 2015-08-20 | 212 | 216 | 212 | 213 | 532,200 | 213 |
| 2015-08-19 | 216 | 220 | 214 | 215 | 804,700 | 215 |
| 2015-08-18 | 215 | 235 | 214 | 221 | 1,830,000 | 221 |
| 2015-08-17 | 216 | 223 | 213 | 215 | 806,200 | 215 |
| 2015-08-14 | 217 | 221 | 212 | 214 | 1,093,500 | 214 |
| 2015-08-13 | 225 | 230 | 210 | 217 | 2,177,000 | 217 |
| 2015-08-12 | 226 | 227 | 213 | 217 | 1,887,200 | 217 |
| 2015-08-11 | 234 | 234 | 224 | 226 | 2,190,200 | 226 |
| 2015-08-10 | 239 | 249 | 226 | 234 | 5,202,500 | 234 |
| 2015-08-07 | 290 | 295 | 285 | 287 | 689,500 | 287 |
| 2015-08-06 | 284 | 290 | 283 | 288 | 505,800 | 288 |
| 2015-08-05 | 287 | 289 | 283 | 285 | 405,700 | 285 |
| 2015-08-04 | 288 | 292 | 280 | 289 | 668,900 | 289 |
| 2015-08-03 | 305 | 305 | 280 | 285 | 1,586,600 | 285 |
| 2015-07-31 | 313 | 313 | 295 | 305 | 2,164,900 | 305 |
| 2015-07-30 | 280 | 313 | 276 | 310 | 5,946,300 | 310 |
| 2015-07-29 | 281 | 284 | 272 | 272 | 663,700 | 272 |
| 2015-07-28 | 262 | 282 | 262 | 278 | 869,600 | 278 |
| 2015-07-27 | 286 | 286 | 271 | 275 | 1,089,500 | 275 |
| 2015-07-24 | 293 | 294 | 286 | 289 | 866,400 | 289 |
| 2015-07-23 | 302 | 306 | 294 | 295 | 1,318,700 | 295 |
| 2015-07-22 | 298 | 304 | 296 | 301 | 768,900 | 301 |
| 2015-07-21 | 300 | 307 | 297 | 298 | 1,269,100 | 298 |
| 2015-07-17 | 294 | 298 | 291 | 296 | 680,800 | 296 |
| 2015-07-16 | 298 | 298 | 290 | 295 | 656,400 | 295 |
| 2015-07-15 | 299 | 303 | 295 | 298 | 789,000 | 298 |
| 2015-07-14 | 296 | 305 | 292 | 298 | 2,016,200 | 298 |
| 2015-07-13 | 287 | 296 | 281 | 290 | 1,409,100 | 290 |
| 2015-07-10 | 310 | 318 | 278 | 279 | 8,544,200 | 279 |
| 2015-07-09 | 256 | 280 | 212 | 278 | 2,339,800 | 278 |
| 2015-07-08 | 299 | 305 | 272 | 279 | 2,168,800 | 279 |
| 2015-07-07 | 296 | 301 | 292 | 297 | 790,300 | 297 |
| 2015-07-06 | 300 | 309 | 291 | 294 | 1,324,700 | 294 |
| 2015-07-03 | 311 | 313 | 304 | 307 | 928,400 | 307 |
| 2015-07-02 | 320 | 322 | 309 | 312 | 1,059,500 | 312 |
| 2015-07-01 | 320 | 320 | 302 | 317 | 1,827,600 | 317 |
| 2015-06-30 | 318 | 331 | 312 | 316 | 2,525,800 | 316 |
| 2015-06-29 | 336 | 358 | 323 | 325 | 8,209,900 | 325 |
| 2015-06-26 | 332 | 340 | 331 | 335 | 667,500 | 335 |
| 2015-06-25 | 331 | 342 | 330 | 333 | 1,377,300 | 333 |
| 2015-06-24 | 331 | 337 | 328 | 335 | 1,106,400 | 335 |
| 2015-06-23 | 331 | 339 | 321 | 329 | 2,014,100 | 329 |
| 2015-06-22 | 331 | 334 | 321 | 323 | 1,184,200 | 323 |
| 2015-06-19 | 325 | 340 | 316 | 332 | 1,893,100 | 332 |
| 2015-06-18 | 340 | 342 | 319 | 330 | 1,645,200 | 330 |
| 2015-06-17 | 321 | 335 | 320 | 334 | 2,001,700 | 334 |
| 2015-06-16 | 324 | 330 | 313 | 317 | 2,215,700 | 317 |
| 2015-06-15 | 338 | 339 | 329 | 335 | 1,655,400 | 335 |
| 2015-06-12 | 344 | 348 | 337 | 343 | 1,891,300 | 343 |
| 2015-06-11 | 365 | 368 | 338 | 348 | 3,464,200 | 348 |
| 2015-06-10 | 373 | 375 | 352 | 360 | 2,432,300 | 360 |
| 2015-06-09 | 360 | 384 | 358 | 369 | 9,643,500 | 369 |
| 2015-06-08 | 369 | 372 | 350 | 353 | 4,621,000 | 353 |
| 2015-06-05 | 380 | 383 | 337 | 346 | 12,119,400 | 346 |
| 2015-06-04 | 367 | 368 | 331 | 342 | 4,815,800 | 342 |
| 2015-06-03 | 380 | 380 | 362 | 367 | 2,378,500 | 367 |
| 2015-06-02 | 381 | 389 | 376 | 380 | 1,495,700 | 380 |
| 2015-06-01 | 384 | 394 | 377 | 384 | 1,840,100 | 384 |
| 2015-05-29 | 386 | 405 | 382 | 384 | 3,613,300 | 384 |
| 2015-05-28 | 376 | 397 | 371 | 393 | 3,228,000 | 393 |
| 2015-05-27 | 395 | 395 | 366 | 371 | 4,272,800 | 371 |
| 2015-05-26 | 406 | 413 | 389 | 395 | 3,646,600 | 395 |
| 2015-05-25 | 415 | 430 | 407 | 412 | 11,166,400 | 412 |
| 2015-05-22 | 373 | 407 | 372 | 397 | 14,527,000 | 397 |
| 2015-05-21 | 371 | 432 | 365 | 373 | 22,895,400 | 373 |
| 2015-05-20 | 365 | 379 | 357 | 375 | 7,320,500 | 375 |
| 2015-05-19 | 322 | 360 | 316 | 355 | 6,034,800 | 355 |
| 2015-05-18 | 344 | 346 | 320 | 325 | 2,440,500 | 325 |
| 2015-05-15 | 345 | 354 | 340 | 342 | 2,588,600 | 342 |
| 2015-05-14 | 363 | 366 | 333 | 337 | 3,993,500 | 337 |
| 2015-05-13 | 372 | 389 | 360 | 363 | 8,844,600 | 363 |
| 2015-05-12 | 361 | 381 | 349 | 367 | 10,483,700 | 367 |
| 2015-05-11 | 331 | 371 | 325 | 365 | 12,286,500 | 365 |
| 2015-05-08 | 314 | 347 | 310 | 314 | 8,784,400 | 314 |
| 2015-05-07 | 315 | 319 | 296 | 306 | 2,710,700 | 306 |
| 2015-05-01 | 323 | 332 | 300 | 326 | 4,044,700 | 326 |
| 2015-04-30 | 352 | 353 | 315 | 322 | 4,538,100 | 322 |
| 2015-04-28 | 366 | 376 | 352 | 356 | 3,766,300 | 356 |
| 2015-04-27 | 359 | 367 | 352 | 358 | 1,863,300 | 358 |
| 2015-04-24 | 353 | 372 | 345 | 360 | 3,533,100 | 360 |
| 2015-04-23 | 363 | 368 | 352 | 355 | 2,689,900 | 355 |
| 2015-04-22 | 355 | 386 | 350 | 371 | 8,095,000 | 371 |
| 2015-04-21 | 387 | 392 | 350 | 357 | 9,083,600 | 357 |
| 2015-04-20 | 408 | 417 | 361 | 373 | 10,336,100 | 373 |
| 2015-04-17 | 470 | 480 | 398 | 400 | 24,051,200 | 400 |
| 2015-04-16 | 389 | 472 | 381 | 472 | 44,922,400 | 472 |
| 2015-04-15 | 385 | 419 | 368 | 392 | 38,748,200 | 392 |
| 2015-04-14 | 330 | 398 | 320 | 390 | 35,049,700 | 390 |
| 2015-04-13 | 347 | 360 | 314 | 318 | 19,290,700 | 318 |
| 2015-04-10 | 313 | 316 | 296 | 302 | 6,494,400 | 302 |
| 2015-04-09 | 287 | 329 | 285 | 305 | 17,855,900 | 305 |
| 2015-04-08 | 311 | 325 | 283 | 287 | 11,369,300 | 287 |
| 2015-04-07 | 380 | 387 | 304 | 313 | 27,895,400 | 313 |
| 2015-04-06 | 300 | 340 | 298 | 340 | 32,100,700 | 340 |
| 2015-04-03 | 240 | 264 | 237 | 260 | 5,034,600 | 260 |
| 2015-04-02 | 237 | 261 | 228 | 243 | 6,700,100 | 243 |
| 2015-04-01 | 248 | 253 | 222 | 236 | 5,840,400 | 236 |
| 2015-03-31 | 260 | 270 | 247 | 251 | 8,218,300 | 251 |
| 2015-03-30 | 265 | 305 | 249 | 252 | 35,560,800 | 252 |
| 2015-03-27 | 255 | 299 | 247 | 259 | 42,805,900 | 259 |
| 2015-03-26 | 225 | 239 | 223 | 231 | 2,727,600 | 231 |
| 2015-03-25 | 236 | 242 | 223 | 231 | 3,720,600 | 231 |
| 2015-03-24 | 225 | 253 | 217 | 244 | 12,622,600 | 244 |
| 2015-03-23 | 259 | 263 | 222 | 223 | 7,595,500 | 223 |
| 2015-03-20 | 262 | 272 | 242 | 247 | 11,390,300 | 247 |
| 2015-03-19 | 226 | 294 | 224 | 271 | 50,536,200 | 271 |
| 2015-03-18 | 236 | 241 | 211 | 220 | 13,386,400 | 220 |
| 2015-03-17 | 241 | 289 | 236 | 247 | 66,701,600 | 247 |
| 2015-03-16 | 166 | 209 | 163 | 209 | 13,353,900 | 209 |
| 2015-03-13 | 162 | 163 | 156 | 159 | 441,100 | 159 |
| 2015-03-12 | 162 | 163 | 159 | 159 | 350,600 | 159 |
| 2015-03-11 | 157 | 162 | 154 | 161 | 482,700 | 161 |
| 2015-03-10 | 156 | 160 | 156 | 158 | 253,300 | 158 |
| 2015-03-09 | 156 | 159 | 155 | 157 | 234,800 | 157 |
| 2015-03-06 | 157 | 161 | 155 | 156 | 336,300 | 156 |
| 2015-03-05 | 153 | 159 | 153 | 158 | 415,600 | 158 |
| 2015-03-04 | 151 | 156 | 151 | 153 | 384,100 | 153 |
| 2015-03-03 | 155 | 156 | 151 | 153 | 721,900 | 153 |
| 2015-03-02 | 159 | 163 | 153 | 155 | 758,200 | 155 |
| 2015-02-27 | 158 | 162 | 158 | 159 | 326,600 | 159 |
| 2015-02-26 | 158 | 163 | 157 | 158 | 633,300 | 158 |
| 2015-02-25 | 166 | 169 | 156 | 157 | 1,189,700 | 157 |
| 2015-02-24 | 164 | 173 | 161 | 166 | 3,795,100 | 166 |
| 2015-02-23 | 159 | 159 | 156 | 159 | 288,200 | 159 |
| 2015-02-20 | 156 | 160 | 155 | 156 | 432,800 | 156 |
| 2015-02-19 | 154 | 161 | 154 | 156 | 1,104,900 | 156 |
| 2015-02-18 | 153 | 157 | 151 | 153 | 700,400 | 153 |
| 2015-02-17 | 152 | 153 | 151 | 153 | 208,000 | 153 |
| 2015-02-16 | 150 | 154 | 149 | 152 | 415,100 | 152 |
| 2015-02-13 | 152 | 152 | 149 | 150 | 157,200 | 150 |
| 2015-02-12 | 153 | 154 | 150 | 152 | 347,100 | 152 |
| 2015-02-10 | 150 | 155 | 148 | 150 | 646,100 | 150 |
| 2015-02-09 | 153 | 157 | 149 | 150 | 1,201,900 | 150 |
| 2015-02-06 | 144 | 147 | 142 | 146 | 273,100 | 146 |
| 2015-02-05 | 144 | 145 | 142 | 142 | 182,500 | 142 |
| 2015-02-04 | 144 | 146 | 142 | 144 | 303,400 | 144 |
| 2015-02-03 | 146 | 150 | 141 | 142 | 793,100 | 142 |
| 2015-02-02 | 146 | 148 | 145 | 146 | 172,200 | 146 |
| 2015-01-30 | 146 | 149 | 144 | 146 | 908,500 | 146 |
| 2015-01-29 | 148 | 149 | 144 | 144 | 537,400 | 144 |
| 2015-01-28 | 146 | 149 | 146 | 148 | 585,900 | 148 |
| 2015-01-27 | 153 | 153 | 147 | 149 | 535,100 | 149 |
| 2015-01-26 | 152 | 155 | 151 | 152 | 232,200 | 152 |
| 2015-01-23 | 154 | 157 | 152 | 152 | 344,600 | 152 |
| 2015-01-22 | 151 | 155 | 150 | 152 | 321,800 | 152 |
| 2015-01-21 | 157 | 157 | 150 | 150 | 566,000 | 150 |
| 2015-01-20 | 152 | 161 | 149 | 156 | 1,494,900 | 156 |
| 2015-01-19 | 145 | 159 | 145 | 153 | 2,594,100 | 153 |
| 2015-01-16 | 145 | 146 | 142 | 142 | 283,700 | 142 |
| 2015-01-15 | 146 | 148 | 145 | 147 | 161,600 | 147 |
| 2015-01-14 | 144 | 149 | 143 | 147 | 329,100 | 147 |
| 2015-01-13 | 142 | 145 | 142 | 145 | 162,400 | 145 |
| 2015-01-09 | 146 | 147 | 141 | 143 | 244,200 | 143 |
| 2015-01-08 | 144 | 145 | 143 | 145 | 87,800 | 145 |
| 2015-01-07 | 143 | 144 | 142 | 142 | 181,900 | 142 |
| 2015-01-06 | 145 | 145 | 143 | 143 | 168,000 | 143 |
| 2015-01-05 | 146 | 147 | 145 | 147 | 123,400 | 147 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株