3776 (株)ブロードバンドタワー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30225233223230980,800230
2016-12-29233233226227708,600227
2016-12-28231236230232668,300232
2016-12-27232233226229736,800229
2016-12-26233237230232805,400232
2016-12-222302342282291,140,800229
2016-12-212402412302341,062,200234
2016-12-20237242234240815,500240
2016-12-19235241233237613,700237
2016-12-162502502342371,535,300237
2016-12-152452532412431,737,800243
2016-12-142422532362454,869,900245
2016-12-132302412282401,460,800240
2016-12-122422442312332,436,000233
2016-12-092222372202372,553,400237
2016-12-08223224218220625,300220
2016-12-07223226221222808,800222
2016-12-06222222219220353,700220
2016-12-05222222218220463,600220
2016-12-022252282182201,223,500220
2016-12-012282332242252,796,300225
2016-11-302262282222241,126,800224
2016-11-292182262172211,140,600221
2016-11-28220222216218593,300218
2016-11-252232262142171,239,300217
2016-11-24224226222224800,200224
2016-11-222232262212241,219,500224
2016-11-212222282192261,443,100226
2016-11-18223224219220860,400220
2016-11-17220221218221653,400221
2016-11-162202232172221,842,800222
2016-11-15215217211214840,500214
2016-11-14217217212214834,000214
2016-11-11214216211212560,700212
2016-11-10216218212215774,300215
2016-11-092172251942012,636,300201
2016-11-08215219210211596,800211
2016-11-072162232122152,470,100215
2016-11-04200204200202650,400202
2016-11-022082112032051,271,800205
2016-11-012232242142141,085,100214
2016-10-31222226221224472,100224
2016-10-28226227220222760,100222
2016-10-272232272182241,091,000224
2016-10-262262372202223,043,900222
2016-10-252362372252261,845,500226
2016-10-242392402292373,091,100237
2016-10-212222402202334,256,600233
2016-10-20220221217219443,000219
2016-10-19219222217219849,700219
2016-10-17211219210217635,400217
2016-10-132222232112141,427,200214
2016-10-12224227221222573,100222
2016-10-11219227218224794,100224
2016-10-072272342222224,365,200222
2016-10-062172262172242,085,700224
2016-10-05216220214217656,200217
2016-10-042162222122171,193,100217
2016-10-03211218209215712,500215
2016-09-302142162092111,138,700211
2016-09-29222223216217933,500217
2016-09-282152232122221,807,100222
2016-09-272102172072151,292,000215
2016-09-262112212072153,953,000215
2016-09-231972031952031,460,500203
2016-09-21192194189194406,600194
2016-09-20195202192193931,800193
2016-09-16189198188196814,600196
2016-09-15189193187191360,700191
2016-09-141982011891911,401,100191
2016-09-132062071982011,564,300201
2016-09-121952051912042,585,300204
2016-09-091932021902011,662,500201
2016-09-081901941861941,019,400194
2016-09-07186190184188487,600188
2016-09-06182187181187640,300187
2016-09-05183185181183311,300183
2016-09-02182184181181137,700181
2016-09-01183184182182130,500182
2016-08-31184185181184306,500184
2016-08-30184184181182291,400182
2016-08-29182183181183124,100183
2016-08-26183185180181285,600181
2016-08-25183185182183178,000183
2016-08-24185186182182231,300182
2016-08-23186189183185375,400185
2016-08-22182188180186473,100186
2016-08-19182183181182134,900182
2016-08-18181183180180178,800180
2016-08-17183184180180266,200180
2016-08-16186186183183178,800183
2016-08-15185187183185224,900185
2016-08-12188189184186465,000186
2016-08-10185187183187259,900187
2016-08-09184186183185193,500185
2016-08-08185193182183912,700183
2016-08-05183186182182451,600182
2016-08-04181185181183247,400183
2016-08-03186187180183352,500183
2016-08-02184189183188379,500188
2016-08-01184188182186321,600186
2016-07-29185186179186474,800186
2016-07-28189189184184496,200184
2016-07-27189192188189288,200189
2016-07-26190194186188624,100188
2016-07-25190194188189397,200189
2016-07-22190191187189313,200189
2016-07-21191192189191328,900191
2016-07-20192195189190484,100190
2016-07-19197201190191977,100191
2016-07-15201203194194886,900194
2016-07-141932031932021,048,200202
2016-07-13197198193194704,000194
2016-07-121912001911931,350,400193
2016-07-11185191183188497,900188
2016-07-08188192181183710,300183
2016-07-07195196188188489,000188
2016-07-06190194188193655,300193
2016-07-05198199193195581,000195
2016-07-04191200190199829,500199
2016-07-01189194188192831,900192
2016-06-30193195187189756,800189
2016-06-291941971871911,370,600191
2016-06-28182191180191865,400191
2016-06-271801861791821,085,200182
2016-06-242052051661752,979,100175
2016-06-232082101992012,005,700201
2016-06-2223524220820914,417,900209
2016-06-212002081982071,373,900207
2016-06-201852191851987,627,600198
2016-06-17183187178182482,700182
2016-06-16196196179180677,400180
2016-06-15188197188196376,200196
2016-06-141961981861921,187,100192
2016-06-13204204196199862,700199
2016-06-10208210205208320,500208
2016-06-09208214208209527,400209
2016-06-08210214206208473,600208
2016-06-07206212206212387,200212
2016-06-06207210202204880,800204
2016-06-03210218209214528,700214
2016-06-02216217206210749,300210
2016-06-01219220212214536,200214
2016-05-31220221217219426,600219
2016-05-30215222215220761,500220
2016-05-27219221216216578,400216
2016-05-262192232122221,084,500222
2016-05-252312322172172,665,200217
2016-05-242162292122273,904,500227
2016-05-232072152032151,493,400215
2016-05-202052132032071,738,700207
2016-05-191992051952011,372,000201
2016-05-182022051901951,158,000195
2016-05-171962081952021,366,600202
2016-05-162092112002001,515,600200
2016-05-132162292102142,418,700214
2016-05-1222023421321410,921,100214
2016-05-112092132042041,042,400204
2016-05-102102202062112,606,100211
2016-05-092082132002041,497,500204
2016-05-062002221932107,549,300210
2016-05-021932051911952,790,500195
2016-04-282172221951984,710,300198
2016-04-2723825021622010,799,500220
2016-04-2628330922022748,228,300227
2016-04-25235235235235770,100235
2016-04-221751861751851,373,100185
2016-04-21171179170178820,100178
2016-04-20172173168170319,700170
2016-04-19168171167170447,000170
2016-04-18167168164166393,500166
2016-04-15171173169170305,500170
2016-04-14176178170172719,500172
2016-04-13169175169174381,700174
2016-04-12171174168169372,100169
2016-04-11168173162171484,700171
2016-04-08158168157166358,700166
2016-04-07158167156163523,000163
2016-04-06152160152155408,800155
2016-04-05165167155157842,000157
2016-04-04171175167168477,800168
2016-04-01185186172173832,100173
2016-03-31177182176181388,500181
2016-03-30175184175177685,900177
2016-03-29182184176178835,700178
2016-03-28176176171172488,100172
2016-03-25179180176177346,500177
2016-03-24181182178180340,700180
2016-03-23184186180181617,700181
2016-03-22179186179182927,100182
2016-03-18177183177179314,800179
2016-03-171891911761801,790,500180
2016-03-161801871751871,020,500187
2016-03-151871931801802,677,300180
2016-03-141721831691792,735,700179
2016-03-11163170163167374,400167
2016-03-10164170163167498,600167
2016-03-09165166161163406,000163
2016-03-08168170160167741,400167
2016-03-07170170165168671,500168
2016-03-04161167161165605,200165
2016-03-03159167159160795,600160
2016-03-021651661581601,299,100160
2016-03-01150158147155780,400155
2016-02-29150154149149504,300149
2016-02-26152154148148363,100148
2016-02-25149154148151504,000151
2016-02-24144150141147547,000147
2016-02-23149151146146548,900146
2016-02-22149155146148740,000148
2016-02-19148149144148465,600148
2016-02-181491511451461,011,100146
2016-02-171311581311433,362,300143
2016-02-161301411291351,093,600135
2016-02-15138138128133874,300133
2016-02-121381401231232,088,100123
2016-02-101601621431491,029,200149
2016-02-09163167158158564,200158
2016-02-08163173163170420,100170
2016-02-05172174164168859,000168
2016-02-041891891761771,316,300177
2016-02-031872011821843,999,200184
2016-02-02182184180182352,700182
2016-02-01182184180183598,900183
2016-01-29177181175179701,400179
2016-01-28176183175177678,200177
2016-01-27179180174177636,700177
2016-01-26173180170174681,300174
2016-01-25180181174177622,700177
2016-01-22170176168176670,600176
2016-01-211711801631641,413,700164
2016-01-20184186172174940,000174
2016-01-19177186176183579,800183
2016-01-181711831701801,037,000180
2016-01-151981991831841,282,900184
2016-01-141941941841932,035,600193
2016-01-13205207201203851,500203
2016-01-122102151941981,847,700198
2016-01-082172182062132,756,400213
2016-01-072342442172229,792,600222
2016-01-062122412082277,094,900227
2016-01-052092112012091,290,700209
2016-01-042012202002102,175,600210

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