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
2015-12-301942031932021,283,600202
2015-12-29192196188194805,500194
2015-12-28188194188193883,200193
2015-12-251921921821821,723,800182
2015-12-242102101911911,528,700191
2015-12-222132202072071,174,400207
2015-12-212132212062101,296,300210
2015-12-182292332122172,572,300217
2015-12-172362402162257,866,300225
2015-12-1619623519522811,991,100228
2015-12-152012071911911,060,100191
2015-12-14204204197203637,400203
2015-12-11211214205205650,500205
2015-12-102112172062101,025,800210
2015-12-092182302132172,015,400217
2015-12-082352372202231,975,800223
2015-12-072272332222301,630,300230
2015-12-042232262192201,397,800220
2015-12-032282432242297,747,900229
2015-12-022142282112264,202,400226
2015-12-012122192082081,536,700208
2015-11-302022181992123,655,800212
2015-11-272002041971981,052,700198
2015-11-262012031952001,863,500200
2015-11-2520022419520111,837,100201
2015-11-241841911841901,034,500190
2015-11-201741851741841,013,700184
2015-11-19174178173177316,500177
2015-11-18174177172174327,800174
2015-11-17174175171173298,400173
2015-11-16172175171172189,200172
2015-11-13175178174176285,500176
2015-11-12180182175176382,700176
2015-11-11182184178180329,500180
2015-11-10174181174181413,700181
2015-11-09172178168174479,500174
2015-11-06170176170175440,400175
2015-11-05177179169170644,600170
2015-11-04180180176177270,600177
2015-11-02181181178180220,200180
2015-10-30180183178180284,000180
2015-10-29181183179180151,000180
2015-10-28184185179180457,200180
2015-10-27188190183185359,600185
2015-10-26193194188190629,300190
2015-10-23184189184188491,000188
2015-10-22182185180183308,900183
2015-10-21178184178181322,900181
2015-10-20184184178180318,800180
2015-10-19187188181183346,500183
2015-10-16180188180185579,100185
2015-10-15178185176181389,100181
2015-10-14187188181181484,700181
2015-10-13193194188188334,800188
2015-10-09192194189191360,100191
2015-10-08199200190195519,200195
2015-10-07187201187196857,900196
2015-10-061882031851911,824,000191
2015-10-05182189182184571,600184
2015-10-02174187173178494,900178
2015-10-01180180175176297,800176
2015-09-30174177173176220,500176
2015-09-29176179169172612,600172
2015-09-28179184176183409,500183
2015-09-25180184174179438,000179
2015-09-24192192178179568,200179
2015-09-18192196191193242,300193
2015-09-17192198190196328,300196
2015-09-16200200194195397,000195
2015-09-15201207196196819,200196
2015-09-142182222012053,135,800205
2015-09-111952031921981,243,200198
2015-09-10179191178190499,400190
2015-09-09180186178184559,400184
2015-09-08175180172173350,200173
2015-09-07171186168177700,600177
2015-09-04190190173175746,000175
2015-09-03191192187188394,800188
2015-09-02180192178187818,700187
2015-09-01198199187189758,700189
2015-08-31199206198200751,400200
2015-08-282052071982001,055,800200
2015-08-272012141961982,670,700198
2015-08-261802151751965,764,900196
2015-08-251641891601672,413,700167
2015-08-241881951711742,481,000174
2015-08-212002061971981,408,100198
2015-08-20212216212213532,200213
2015-08-19216220214215804,700215
2015-08-182152352142211,830,000221
2015-08-17216223213215806,200215
2015-08-142172212122141,093,500214
2015-08-132252302102172,177,000217
2015-08-122262272132171,887,200217
2015-08-112342342242262,190,200226
2015-08-102392492262345,202,500234
2015-08-07290295285287689,500287
2015-08-06284290283288505,800288
2015-08-05287289283285405,700285
2015-08-04288292280289668,900289
2015-08-033053052802851,586,600285
2015-07-313133132953052,164,900305
2015-07-302803132763105,946,300310
2015-07-29281284272272663,700272
2015-07-28262282262278869,600278
2015-07-272862862712751,089,500275
2015-07-24293294286289866,400289
2015-07-233023062942951,318,700295
2015-07-22298304296301768,900301
2015-07-213003072972981,269,100298
2015-07-17294298291296680,800296
2015-07-16298298290295656,400295
2015-07-15299303295298789,000298
2015-07-142963052922982,016,200298
2015-07-132872962812901,409,100290
2015-07-103103182782798,544,200279
2015-07-092562802122782,339,800278
2015-07-082993052722792,168,800279
2015-07-07296301292297790,300297
2015-07-063003092912941,324,700294
2015-07-03311313304307928,400307
2015-07-023203223093121,059,500312
2015-07-013203203023171,827,600317
2015-06-303183313123162,525,800316
2015-06-293363583233258,209,900325
2015-06-26332340331335667,500335
2015-06-253313423303331,377,300333
2015-06-243313373283351,106,400335
2015-06-233313393213292,014,100329
2015-06-223313343213231,184,200323
2015-06-193253403163321,893,100332
2015-06-183403423193301,645,200330
2015-06-173213353203342,001,700334
2015-06-163243303133172,215,700317
2015-06-153383393293351,655,400335
2015-06-123443483373431,891,300343
2015-06-113653683383483,464,200348
2015-06-103733753523602,432,300360
2015-06-093603843583699,643,500369
2015-06-083693723503534,621,000353
2015-06-0538038333734612,119,400346
2015-06-043673683313424,815,800342
2015-06-033803803623672,378,500367
2015-06-023813893763801,495,700380
2015-06-013843943773841,840,100384
2015-05-293864053823843,613,300384
2015-05-283763973713933,228,000393
2015-05-273953953663714,272,800371
2015-05-264064133893953,646,600395
2015-05-2541543040741211,166,400412
2015-05-2237340737239714,527,000397
2015-05-2137143236537322,895,400373
2015-05-203653793573757,320,500375
2015-05-193223603163556,034,800355
2015-05-183443463203252,440,500325
2015-05-153453543403422,588,600342
2015-05-143633663333373,993,500337
2015-05-133723893603638,844,600363
2015-05-1236138134936710,483,700367
2015-05-1133137132536512,286,500365
2015-05-083143473103148,784,400314
2015-05-073153192963062,710,700306
2015-05-013233323003264,044,700326
2015-04-303523533153224,538,100322
2015-04-283663763523563,766,300356
2015-04-273593673523581,863,300358
2015-04-243533723453603,533,100360
2015-04-233633683523552,689,900355
2015-04-223553863503718,095,000371
2015-04-213873923503579,083,600357
2015-04-2040841736137310,336,100373
2015-04-1747048039840024,051,200400
2015-04-1638947238147244,922,400472
2015-04-1538541936839238,748,200392
2015-04-1433039832039035,049,700390
2015-04-1334736031431819,290,700318
2015-04-103133162963026,494,400302
2015-04-0928732928530517,855,900305
2015-04-0831132528328711,369,300287
2015-04-0738038730431327,895,400313
2015-04-0630034029834032,100,700340
2015-04-032402642372605,034,600260
2015-04-022372612282436,700,100243
2015-04-012482532222365,840,400236
2015-03-312602702472518,218,300251
2015-03-3026530524925235,560,800252
2015-03-2725529924725942,805,900259
2015-03-262252392232312,727,600231
2015-03-252362422232313,720,600231
2015-03-2422525321724412,622,600244
2015-03-232592632222237,595,500223
2015-03-2026227224224711,390,300247
2015-03-1922629422427150,536,200271
2015-03-1823624121122013,386,400220
2015-03-1724128923624766,701,600247
2015-03-1616620916320913,353,900209
2015-03-13162163156159441,100159
2015-03-12162163159159350,600159
2015-03-11157162154161482,700161
2015-03-10156160156158253,300158
2015-03-09156159155157234,800157
2015-03-06157161155156336,300156
2015-03-05153159153158415,600158
2015-03-04151156151153384,100153
2015-03-03155156151153721,900153
2015-03-02159163153155758,200155
2015-02-27158162158159326,600159
2015-02-26158163157158633,300158
2015-02-251661691561571,189,700157
2015-02-241641731611663,795,100166
2015-02-23159159156159288,200159
2015-02-20156160155156432,800156
2015-02-191541611541561,104,900156
2015-02-18153157151153700,400153
2015-02-17152153151153208,000153
2015-02-16150154149152415,100152
2015-02-13152152149150157,200150
2015-02-12153154150152347,100152
2015-02-10150155148150646,100150
2015-02-091531571491501,201,900150
2015-02-06144147142146273,100146
2015-02-05144145142142182,500142
2015-02-04144146142144303,400144
2015-02-03146150141142793,100142
2015-02-02146148145146172,200146
2015-01-30146149144146908,500146
2015-01-29148149144144537,400144
2015-01-28146149146148585,900148
2015-01-27153153147149535,100149
2015-01-26152155151152232,200152
2015-01-23154157152152344,600152
2015-01-22151155150152321,800152
2015-01-21157157150150566,000150
2015-01-201521611491561,494,900156
2015-01-191451591451532,594,100153
2015-01-16145146142142283,700142
2015-01-15146148145147161,600147
2015-01-14144149143147329,100147
2015-01-13142145142145162,400145
2015-01-09146147141143244,200143
2015-01-0814414514314587,800145
2015-01-07143144142142181,900142
2015-01-06145145143143168,000143
2015-01-05146147145147123,400147

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