3776 (株)ブロードバンドタワー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29188191188189325,800189
2017-12-28194194187187457,900187
2017-12-27186193186191590,400191
2017-12-261901931851871,462,800187
2017-12-25197198193193695,000193
2017-12-221962021941961,797,900196
2017-12-21196198195198666,700198
2017-12-20200200194196774,000196
2017-12-19202203201201498,600201
2017-12-18204204202202513,600202
2017-12-15205206204204395,700204
2017-12-14206207204205264,500205
2017-12-13206207205206271,500206
2017-12-12205209205205530,100205
2017-12-11206207205205419,400205
2017-12-08206207205206202,200206
2017-12-07209209206207168,700207
2017-12-06207210204209448,000209
2017-12-05207209206207347,300207
2017-12-04209210207209269,100209
2017-12-01211212209211194,300211
2017-11-30211212208212327,400212
2017-11-29208211208209278,700209
2017-11-28211212206209439,600209
2017-11-27212215206211559,000211
2017-11-24215215211212387,000212
2017-11-22218219216217386,800217
2017-11-21211220210220758,400220
2017-11-20211213210210152,800210
2017-11-17212212209212230,000212
2017-11-16210213209210194,300210
2017-11-15215215208210368,600210
2017-11-13212215210215472,200215
2017-11-10204212203210614,900210
2017-11-092022112022081,047,000208
2017-11-08203206202203613,500203
2017-11-07211212206206540,400206
2017-11-06211213210211217,700211
2017-11-02215215210210449,400210
2017-11-01218218213214410,300214
2017-10-31214219212219515,400219
2017-10-30216218214214255,000214
2017-10-27216220213216512,500216
2017-10-26216217214216152,000216
2017-10-25217218214214332,500214
2017-10-24216217214216468,300216
2017-10-23214220213220632,100220
2017-10-20212216212213375,600213
2017-10-19213215210212324,700212
2017-10-18212214211213345,200213
2017-10-17215217212213276,700213
2017-10-16215216212215311,800215
2017-10-13216216212213356,900213
2017-10-12216219215215303,600215
2017-10-11216217214215229,100215
2017-10-10208216208216563,900216
2017-10-062162172092091,085,800209
2017-10-05218222215218481,000218
2017-10-04224224217220706,800220
2017-10-03229230220222882,900222
2017-10-022332352262271,168,200227
2017-09-29225229224228707,500228
2017-09-28223227221225680,600225
2017-09-27221225219221581,900221
2017-09-26220222217221570,600221
2017-09-25215223213223875,700223
2017-09-22217218212212503,900212
2017-09-21220220216217533,500217
2017-09-20213219211218885,000218
2017-09-19210214210213657,700213
2017-09-15203209203208322,800208
2017-09-14212213206207561,500207
2017-09-13208214208213678,600213
2017-09-12208210205209633,300209
2017-09-11206209204206460,600206
2017-09-08205207203205480,700205
2017-09-07209210204207562,000207
2017-09-06201210199205950,300205
2017-09-052172172042081,028,200208
2017-09-04219219213213963,800213
2017-09-012162232162211,210,200221
2017-08-312122202122171,103,800217
2017-08-30213215210211454,200211
2017-08-29210212208210558,800210
2017-08-28210215210213733,100213
2017-08-25214215209209902,700209
2017-08-24211212207211894,700211
2017-08-232142162082091,066,800209
2017-08-222132142072081,218,400208
2017-08-212232282102112,610,000211
2017-08-1822023721721912,239,700219
2017-08-172082172052053,465,200205
2017-08-161942011941981,162,300198
2017-08-151931961921941,082,000194
2017-08-141901931861911,879,100191
2017-08-1019820118819510,853,700195
2017-08-092552572472541,411,100254
2017-08-082502562502531,055,800253
2017-08-07253254250251634,700251
2017-08-042432522402521,466,300252
2017-08-032552552452452,319,700245
2017-08-022522572512541,254,300254
2017-08-012662672512512,983,800251
2017-07-312662732622682,251,700268
2017-07-282722732582603,221,900260
2017-07-272832862672708,222,600270
2017-07-262572792572726,363,800272
2017-07-25256258255256564,700256
2017-07-24258258255256716,000256
2017-07-21256262253259850,300259
2017-07-20257259255256785,200256
2017-07-19255256252255921,700255
2017-07-182652652552561,544,800256
2017-07-142582662562661,570,600266
2017-07-132642722572574,377,700257
2017-07-122532612522611,607,200261
2017-07-11253253250252537,400252
2017-07-10254254251253580,100253
2017-07-07250253248253724,000253
2017-07-062582582502501,169,700250
2017-07-052472592462581,700,400258
2017-07-04251252246246965,900246
2017-07-03251253248251604,000251
2017-06-30250254246253942,900253
2017-06-292562572512531,095,400253
2017-06-282532582472511,517,000251
2017-06-272612652512573,594,500257
2017-06-2627528026126112,868,600261
2017-06-232552562412431,721,300243
2017-06-222472542462541,480,100254
2017-06-21242247241246592,400246
2017-06-20245245241243825,700243
2017-06-19240244238243875,100243
2017-06-16237240236238389,100238
2017-06-15239240236237533,700237
2017-06-14237242235241977,700241
2017-06-13239241235236757,600236
2017-06-12240240235239905,100239
2017-06-09240241237240707,400240
2017-06-08244246240240633,300240
2017-06-072432452412441,174,300244
2017-06-062532542422431,645,800243
2017-06-05247249245246599,400246
2017-06-022492552452451,989,000245
2017-06-01242247242245540,600245
2017-05-31245246240241605,300241
2017-05-30243246240245685,900245
2017-05-29247248242243789,600243
2017-05-262512532452471,074,800247
2017-05-25256256251251743,500251
2017-05-242572572502541,135,400254
2017-05-232482572462541,762,700254
2017-05-22249252247247453,400247
2017-05-19249251247247406,100247
2017-05-18244248240248853,100248
2017-05-172542562482511,335,700251
2017-05-16249251247249376,800249
2017-05-152502512412481,229,000248
2017-05-122562592492501,723,900250
2017-05-112642682472594,164,100259
2017-05-10250256246256804,200256
2017-05-09254254248250533,800250
2017-05-08252253249251986,700251
2017-05-02249250244249849,200249
2017-05-01239245239243374,400243
2017-04-28247248238239765,800239
2017-04-27239246237244709,500244
2017-04-26235242233239818,600239
2017-04-25226234226232592,100232
2017-04-24235238227227749,500227
2017-04-21238238231231719,000231
2017-04-20240240234235460,400235
2017-04-19235240235237442,300237
2017-04-18239240232237918,100237
2017-04-172262412222341,317,200234
2017-04-14222230221222613,300222
2017-04-13219233219229846,300229
2017-04-122332352222271,387,200227
2017-04-11242244236240707,100240
2017-04-10246249243245572,100245
2017-04-072432502372481,234,300248
2017-04-062502522362411,626,900241
2017-04-05254260247255827,900255
2017-04-042602642502541,443,400254
2017-04-03266270262264875,000264
2017-03-312742782682691,074,300269
2017-03-302792852732761,030,500276
2017-03-29271283271282637,400282
2017-03-28272275269271609,200271
2017-03-27279282271272674,000272
2017-03-24277282275279602,800279
2017-03-232832852772791,003,100279
2017-03-22285286282283696,200283
2017-03-21291294288290820,400290
2017-03-173003052862882,812,800288
2017-03-16285291285290857,500290
2017-03-152962972792841,747,200284
2017-03-142893002862981,455,200298
2017-03-133113122922932,660,000293
2017-03-103143183093101,393,700310
2017-03-093213213133141,147,200314
2017-03-083173223133211,469,600321
2017-03-073243263153161,994,400316
2017-03-063093213083212,353,900321
2017-03-03305309304305675,000305
2017-03-023073103033091,182,300309
2017-03-013123132983041,527,500304
2017-02-283063123063091,603,300309
2017-02-273043092973052,470,000305
2017-02-243103143083121,128,200312
2017-02-233203213103131,918,700313
2017-02-223233293173202,385,700320
2017-02-213193323163245,834,400324
2017-02-203123183113142,546,000314
2017-02-173053122973082,061,300308
2017-02-163143183043044,796,600304
2017-02-153033102973103,009,300310
2017-02-143013102943046,008,300304
2017-02-1327830427730010,033,900300
2017-02-102882882722743,280,700274
2017-02-092792872782834,418,800283
2017-02-082802832732761,872,700276
2017-02-072732822702791,991,900279
2017-02-062682782652771,615,900277
2017-02-03265269262264681,200264
2017-02-022702732632641,218,200264
2017-02-012692772662721,067,600272
2017-01-312782782712721,144,900272
2017-01-302712812692791,490,100279
2017-01-272792792692711,805,400271
2017-01-262842882762792,741,900279
2017-01-252752842712823,901,000282
2017-01-242642732612731,772,100273
2017-01-232622662602641,022,600264
2017-01-20259265257260992,800260
2017-01-192732762582595,179,600259
2017-01-182552652532651,612,700265
2017-01-172652692522602,952,100260
2017-01-162732802682682,427,900268
2017-01-132792872702749,081,900274
2017-01-122712812572688,864,900268
2017-01-112622652542573,868,800257
2017-01-1024828424526619,131,900266
2017-01-062572582432432,772,400243
2017-01-052452502412492,379,900249
2017-01-042322462322442,606,700244

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