ブロードバンドセキュリティ(4398)の株価時系列情報
ブロードバンドセキュリティ(4398)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,543 | 1,557 | 1,527 | 1,531 | 11,400 |
| 2019/12/27 | 1,532 | 1,570 | 1,532 | 1,547 | 13,000 |
| 2019/12/26 | 1,515 | 1,534 | 1,515 | 1,532 | 28,000 |
| 2019/12/25 | 1,525 | 1,525 | 1,511 | 1,518 | 17,900 |
| 2019/12/24 | 1,520 | 1,530 | 1,515 | 1,527 | 12,500 |
| 2019/12/23 | 1,520 | 1,534 | 1,515 | 1,517 | 15,500 |
| 2019/12/20 | 1,528 | 1,528 | 1,512 | 1,520 | 15,800 |
| 2019/12/19 | 1,522 | 1,530 | 1,517 | 1,518 | 11,300 |
| 2019/12/18 | 1,528 | 1,539 | 1,525 | 1,527 | 8,300 |
| 2019/12/17 | 1,518 | 1,540 | 1,510 | 1,526 | 30,500 |
| 2019/12/16 | 1,551 | 1,568 | 1,524 | 1,524 | 42,600 |
| 2019/12/13 | 1,590 | 1,609 | 1,560 | 1,566 | 28,200 |
| 2019/12/12 | 1,641 | 1,641 | 1,591 | 1,599 | 17,400 |
| 2019/12/11 | 1,613 | 1,640 | 1,584 | 1,634 | 42,900 |
| 2019/12/10 | 1,620 | 1,624 | 1,595 | 1,608 | 9,500 |
| 2019/12/09 | 1,602 | 1,643 | 1,602 | 1,620 | 27,100 |
| 2019/12/06 | 1,583 | 1,595 | 1,580 | 1,594 | 19,000 |
| 2019/12/05 | 1,595 | 1,618 | 1,580 | 1,584 | 16,500 |
| 2019/12/04 | 1,585 | 1,595 | 1,555 | 1,577 | 20,000 |
| 2019/12/03 | 1,601 | 1,606 | 1,582 | 1,590 | 16,800 |
| 2019/12/02 | 1,623 | 1,642 | 1,593 | 1,620 | 27,100 |
| 2019/11/29 | 1,628 | 1,630 | 1,605 | 1,622 | 17,500 |
| 2019/11/28 | 1,581 | 1,626 | 1,574 | 1,606 | 39,100 |
| 2019/11/27 | 1,569 | 1,576 | 1,545 | 1,568 | 20,200 |
| 2019/11/26 | 1,600 | 1,601 | 1,560 | 1,569 | 24,900 |
| 2019/11/25 | 1,582 | 1,595 | 1,573 | 1,590 | 28,500 |
| 2019/11/22 | 1,520 | 1,570 | 1,513 | 1,569 | 48,600 |
| 2019/11/21 | 1,544 | 1,549 | 1,505 | 1,514 | 45,200 |
| 2019/11/20 | 1,560 | 1,570 | 1,533 | 1,544 | 22,200 |
| 2019/11/19 | 1,579 | 1,581 | 1,550 | 1,560 | 19,500 |
| 2019/11/18 | 1,563 | 1,563 | 1,545 | 1,551 | 19,400 |
| 2019/11/15 | 1,533 | 1,535 | 1,515 | 1,526 | 32,000 |
| 2019/11/14 | 1,620 | 1,629 | 1,550 | 1,550 | 69,800 |
| 2019/11/13 | 1,638 | 1,638 | 1,589 | 1,611 | 65,000 |
| 2019/11/12 | 1,640 | 1,648 | 1,613 | 1,628 | 49,200 |
| 2019/11/11 | 1,635 | 1,690 | 1,635 | 1,640 | 52,200 |
| 2019/11/08 | 1,648 | 1,657 | 1,621 | 1,635 | 13,700 |
| 2019/11/07 | 1,631 | 1,646 | 1,631 | 1,646 | 9,800 |
| 2019/11/06 | 1,640 | 1,641 | 1,622 | 1,626 | 5,700 |
| 2019/11/05 | 1,636 | 1,645 | 1,616 | 1,640 | 16,200 |
| 2019/11/01 | 1,617 | 1,634 | 1,608 | 1,632 | 14,700 |
| 2019/10/31 | 1,659 | 1,682 | 1,611 | 1,612 | 51,200 |
| 2019/10/30 | 1,654 | 1,680 | 1,624 | 1,655 | 45,800 |
| 2019/10/29 | 1,638 | 1,666 | 1,632 | 1,655 | 24,200 |
| 2019/10/28 | 1,652 | 1,676 | 1,634 | 1,637 | 31,700 |
| 2019/10/25 | 1,677 | 1,680 | 1,618 | 1,621 | 43,400 |
| 2019/10/24 | 1,728 | 1,735 | 1,617 | 1,650 | 23,800 |
| 2019/10/23 | 1,750 | 1,759 | 1,713 | 1,725 | 15,000 |
| 2019/10/21 | 1,691 | 1,745 | 1,679 | 1,745 | 9,600 |
| 2019/10/18 | 1,712 | 1,728 | 1,688 | 1,691 | 20,800 |
| 2019/10/17 | 1,726 | 1,750 | 1,710 | 1,721 | 13,400 |
| 2019/10/16 | 1,735 | 1,745 | 1,704 | 1,710 | 6,600 |
| 2019/10/15 | 1,717 | 1,776 | 1,700 | 1,735 | 17,200 |
| 2019/10/11 | 1,728 | 1,730 | 1,690 | 1,717 | 22,700 |
| 2019/10/10 | 1,752 | 1,753 | 1,703 | 1,724 | 34,800 |
| 2019/10/09 | 1,760 | 1,771 | 1,731 | 1,752 | 17,100 |
| 2019/10/08 | 1,803 | 1,834 | 1,749 | 1,788 | 48,800 |
| 2019/10/07 | 1,843 | 1,843 | 1,792 | 1,800 | 47,700 |
| 2019/10/04 | 1,708 | 1,821 | 1,708 | 1,818 | 77,600 |
| 2019/10/03 | 1,738 | 1,741 | 1,703 | 1,715 | 23,900 |
| 2019/10/02 | 1,708 | 1,774 | 1,689 | 1,753 | 34,300 |
| 2019/10/01 | 1,637 | 1,750 | 1,623 | 1,742 | 45,700 |
| 2019/09/30 | 1,695 | 1,715 | 1,619 | 1,623 | 46,600 |
| 2019/09/27 | 1,685 | 1,705 | 1,668 | 1,695 | 32,300 |
| 2019/09/26 | 1,687 | 1,708 | 1,652 | 1,660 | 18,500 |
| 2019/09/25 | 1,660 | 1,694 | 1,630 | 1,677 | 30,500 |
| 2019/09/24 | 1,665 | 1,695 | 1,620 | 1,695 | 28,000 |
| 2019/09/20 | 1,678 | 1,678 | 1,599 | 1,636 | 34,300 |
| 2019/09/19 | 1,550 | 1,640 | 1,535 | 1,638 | 37,600 |
| 2019/09/18 | 1,526 | 1,543 | 1,510 | 1,512 | 10,300 |
| 2019/09/17 | 1,532 | 1,537 | 1,513 | 1,521 | 10,200 |
| 2019/09/13 | 1,578 | 1,585 | 1,525 | 1,539 | 25,900 |
| 2019/09/12 | 1,620 | 1,620 | 1,578 | 1,590 | 16,600 |
| 2019/09/11 | 1,570 | 1,615 | 1,553 | 1,600 | 16,800 |
| 2019/09/10 | 1,621 | 1,644 | 1,555 | 1,558 | 29,500 |
| 2019/09/09 | 1,692 | 1,733 | 1,600 | 1,608 | 83,400 |
| 2019/09/06 | 1,517 | 1,685 | 1,496 | 1,652 | 107,400 |
| 2019/09/05 | 1,495 | 1,516 | 1,495 | 1,499 | 10,900 |
| 2019/09/04 | 1,497 | 1,498 | 1,480 | 1,486 | 10,300 |
| 2019/09/03 | 1,525 | 1,525 | 1,506 | 1,506 | 14,700 |
| 2019/09/02 | 1,519 | 1,545 | 1,518 | 1,542 | 10,100 |
| 2019/08/30 | 1,490 | 1,540 | 1,490 | 1,518 | 19,900 |
| 2019/08/29 | 1,538 | 1,546 | 1,471 | 1,485 | 28,200 |
| 2019/08/28 | 1,551 | 1,552 | 1,539 | 1,539 | 13,000 |
| 2019/08/27 | 1,566 | 1,568 | 1,551 | 1,559 | 9,800 |
| 2019/08/26 | 1,550 | 1,578 | 1,541 | 1,561 | 21,400 |
| 2019/08/23 | 1,608 | 1,619 | 1,570 | 1,578 | 34,000 |
| 2019/08/22 | 1,620 | 1,650 | 1,606 | 1,608 | 13,600 |
| 2019/08/21 | 1,621 | 1,633 | 1,610 | 1,614 | 17,300 |
| 2019/08/20 | 1,626 | 1,707 | 1,625 | 1,635 | 27,000 |
| 2019/08/19 | 1,625 | 1,650 | 1,609 | 1,638 | 13,200 |
| 2019/08/16 | 1,679 | 1,679 | 1,602 | 1,610 | 27,900 |
| 2019/08/15 | 1,656 | 1,679 | 1,630 | 1,671 | 24,900 |
| 2019/08/14 | 1,808 | 1,818 | 1,728 | 1,730 | 58,700 |
| 2019/08/13 | 1,660 | 1,728 | 1,642 | 1,728 | 22,400 |
| 2019/08/09 | 1,650 | 1,700 | 1,642 | 1,700 | 12,600 |
| 2019/08/08 | 1,673 | 1,680 | 1,617 | 1,637 | 23,800 |
| 2019/08/07 | 1,615 | 1,663 | 1,603 | 1,651 | 11,500 |
| 2019/08/06 | 1,571 | 1,653 | 1,550 | 1,608 | 30,400 |
| 2019/08/05 | 1,696 | 1,702 | 1,620 | 1,624 | 33,400 |
| 2019/08/02 | 1,713 | 1,738 | 1,706 | 1,725 | 14,700 |
| 2019/08/01 | 1,726 | 1,754 | 1,709 | 1,737 | 12,600 |
| 2019/07/31 | 1,746 | 1,760 | 1,725 | 1,739 | 8,100 |
| 2019/07/30 | 1,732 | 1,773 | 1,732 | 1,767 | 13,300 |
| 2019/07/29 | 1,730 | 1,745 | 1,701 | 1,745 | 12,400 |
| 2019/07/26 | 1,755 | 1,755 | 1,687 | 1,700 | 46,700 |
| 2019/07/25 | 1,791 | 1,791 | 1,751 | 1,760 | 15,900 |
| 2019/07/24 | 1,800 | 1,811 | 1,777 | 1,789 | 12,400 |
| 2019/07/23 | 1,845 | 1,865 | 1,789 | 1,800 | 22,700 |
| 2019/07/22 | 1,884 | 1,900 | 1,820 | 1,836 | 34,300 |
| 2019/07/19 | 1,911 | 1,952 | 1,909 | 1,924 | 10,900 |
| 2019/07/18 | 1,981 | 1,999 | 1,912 | 1,912 | 26,000 |
| 2019/07/17 | 2,001 | 2,022 | 1,979 | 2,010 | 14,800 |
| 2019/07/16 | 2,058 | 2,059 | 1,992 | 2,003 | 23,300 |
| 2019/07/12 | 1,968 | 2,148 | 1,911 | 2,057 | 137,000 |
| 2019/07/11 | 1,988 | 2,020 | 1,977 | 1,990 | 18,800 |
| 2019/07/10 | 2,020 | 2,023 | 1,978 | 2,008 | 26,100 |
| 2019/07/09 | 1,999 | 2,088 | 1,951 | 1,990 | 67,300 |
| 2019/07/08 | 2,000 | 2,025 | 1,921 | 1,960 | 33,400 |
| 2019/07/05 | 1,959 | 2,061 | 1,891 | 1,954 | 130,900 |
| 2019/07/04 | 1,872 | 1,968 | 1,849 | 1,919 | 53,400 |
| 2019/07/03 | 1,800 | 1,852 | 1,789 | 1,832 | 26,700 |
| 2019/07/02 | 1,818 | 1,818 | 1,781 | 1,808 | 19,600 |
| 2019/07/01 | 1,782 | 1,836 | 1,768 | 1,800 | 25,500 |
| 2019/06/28 | 1,793 | 1,804 | 1,732 | 1,742 | 45,300 |
| 2019/06/27 | 1,776 | 1,819 | 1,771 | 1,793 | 26,700 |
| 2019/06/26 | 1,850 | 1,850 | 1,771 | 1,776 | 55,000 |
| 2019/06/25 | 1,880 | 1,945 | 1,831 | 1,853 | 48,000 |
| 2019/06/24 | 1,863 | 1,907 | 1,839 | 1,906 | 37,200 |
| 2019/06/21 | 1,980 | 2,036 | 1,872 | 1,884 | 129,800 |
| 2019/06/20 | 1,976 | 1,976 | 1,870 | 1,976 | 172,700 |
| 2019/06/19 | 2,098 | 2,116 | 1,982 | 1,991 | 119,500 |
| 2019/06/18 | 2,116 | 2,116 | 1,977 | 2,053 | 241,700 |
| 2019/06/17 | 1,929 | 2,283 | 1,893 | 2,090 | 693,200 |
| 2019/06/14 | 1,970 | 1,984 | 1,910 | 1,945 | 28,200 |
| 2019/06/13 | 1,880 | 1,980 | 1,874 | 1,967 | 79,500 |
| 2019/06/12 | 1,890 | 1,930 | 1,855 | 1,892 | 26,800 |
| 2019/06/11 | 1,866 | 1,928 | 1,865 | 1,890 | 33,300 |
| 2019/06/10 | 1,828 | 1,861 | 1,810 | 1,851 | 29,000 |
| 2019/06/07 | 1,736 | 1,822 | 1,731 | 1,788 | 27,400 |
| 2019/06/06 | 1,748 | 1,785 | 1,748 | 1,766 | 32,600 |
| 2019/06/05 | 1,703 | 1,756 | 1,703 | 1,750 | 17,800 |
| 2019/06/04 | 1,697 | 1,720 | 1,668 | 1,716 | 12,900 |
| 2019/06/03 | 1,719 | 1,744 | 1,694 | 1,696 | 24,600 |
| 2019/05/31 | 1,700 | 1,727 | 1,687 | 1,722 | 13,000 |
| 2019/05/30 | 1,646 | 1,726 | 1,646 | 1,713 | 18,600 |
| 2019/05/29 | 1,656 | 1,678 | 1,615 | 1,660 | 21,400 |
| 2019/05/28 | 1,652 | 1,698 | 1,650 | 1,683 | 15,100 |
| 2019/05/27 | 1,601 | 1,665 | 1,600 | 1,652 | 22,200 |
| 2019/05/24 | 1,640 | 1,640 | 1,607 | 1,618 | 17,000 |
| 2019/05/23 | 1,658 | 1,679 | 1,656 | 1,663 | 9,600 |
| 2019/05/22 | 1,700 | 1,718 | 1,673 | 1,695 | 17,000 |
| 2019/05/21 | 1,700 | 1,779 | 1,649 | 1,682 | 51,300 |
| 2019/05/20 | 1,690 | 1,725 | 1,680 | 1,700 | 17,400 |
| 2019/05/17 | 1,699 | 1,724 | 1,670 | 1,705 | 12,700 |
| 2019/05/16 | 1,666 | 1,780 | 1,650 | 1,665 | 47,800 |
| 2019/05/15 | 1,719 | 1,719 | 1,665 | 1,665 | 7,000 |
| 2019/05/14 | 1,576 | 1,737 | 1,555 | 1,704 | 88,400 |
| 2019/05/13 | 1,616 | 1,649 | 1,606 | 1,616 | 14,700 |
| 2019/05/10 | 1,611 | 1,710 | 1,611 | 1,650 | 27,500 |
| 2019/05/09 | 1,705 | 1,721 | 1,652 | 1,656 | 27,200 |
| 2019/05/08 | 1,717 | 1,722 | 1,700 | 1,711 | 17,300 |
| 2019/05/07 | 1,725 | 1,770 | 1,711 | 1,739 | 15,100 |
| 2019/04/26 | 1,715 | 1,732 | 1,710 | 1,725 | 10,900 |
| 2019/04/25 | 1,723 | 1,737 | 1,711 | 1,715 | 10,200 |
| 2019/04/24 | 1,750 | 1,784 | 1,728 | 1,743 | 20,400 |
| 2019/04/23 | 1,706 | 1,754 | 1,700 | 1,750 | 23,900 |
| 2019/04/22 | 1,745 | 1,747 | 1,705 | 1,729 | 15,700 |
| 2019/04/19 | 1,780 | 1,786 | 1,738 | 1,742 | 22,200 |
| 2019/04/18 | 1,810 | 1,828 | 1,740 | 1,790 | 49,100 |
| 2019/04/17 | 1,807 | 1,893 | 1,800 | 1,850 | 45,500 |
| 2019/04/16 | 1,858 | 1,868 | 1,817 | 1,821 | 9,000 |
| 2019/04/15 | 1,838 | 1,868 | 1,808 | 1,844 | 24,700 |
| 2019/04/12 | 1,900 | 1,900 | 1,807 | 1,838 | 52,900 |
| 2019/04/11 | 1,879 | 1,929 | 1,852 | 1,902 | 23,200 |
| 2019/04/10 | 1,877 | 1,909 | 1,871 | 1,884 | 26,800 |
| 2019/04/09 | 1,910 | 1,953 | 1,841 | 1,917 | 64,700 |
| 2019/04/08 | 1,995 | 1,995 | 1,931 | 1,939 | 36,300 |
| 2019/04/05 | 1,917 | 2,019 | 1,917 | 1,980 | 56,900 |
| 2019/04/04 | 2,097 | 2,097 | 1,932 | 1,957 | 114,200 |
| 2019/04/03 | 1,860 | 2,078 | 1,860 | 2,027 | 179,100 |
| 2019/04/02 | 1,913 | 1,921 | 1,839 | 1,882 | 27,500 |
| 2019/04/01 | 1,950 | 1,950 | 1,903 | 1,913 | 23,700 |
| 2019/03/29 | 1,948 | 1,949 | 1,888 | 1,923 | 31,600 |
| 2019/03/28 | 1,903 | 1,914 | 1,770 | 1,890 | 90,300 |
| 2019/03/27 | 1,901 | 1,950 | 1,877 | 1,903 | 37,100 |
| 2019/03/26 | 1,920 | 1,920 | 1,831 | 1,886 | 35,000 |
| 2019/03/25 | 1,752 | 1,930 | 1,750 | 1,900 | 86,400 |
| 2019/03/22 | 1,765 | 1,833 | 1,733 | 1,824 | 27,000 |
| 2019/03/20 | 1,804 | 1,819 | 1,757 | 1,765 | 17,300 |
| 2019/03/19 | 1,779 | 1,810 | 1,753 | 1,791 | 18,700 |
| 2019/03/18 | 1,788 | 1,853 | 1,779 | 1,779 | 26,800 |
| 2019/03/15 | 1,650 | 1,820 | 1,645 | 1,785 | 47,700 |
| 2019/03/14 | 1,689 | 1,715 | 1,665 | 1,677 | 12,600 |
| 2019/03/13 | 1,703 | 1,719 | 1,681 | 1,685 | 15,400 |
| 2019/03/12 | 1,723 | 1,763 | 1,707 | 1,721 | 19,600 |
| 2019/03/11 | 1,727 | 1,783 | 1,700 | 1,702 | 16,300 |
| 2019/03/08 | 1,830 | 1,830 | 1,738 | 1,740 | 26,400 |
| 2019/03/07 | 1,812 | 1,880 | 1,812 | 1,850 | 18,500 |
| 2019/03/06 | 1,800 | 1,868 | 1,790 | 1,861 | 29,400 |
| 2019/03/05 | 1,905 | 1,905 | 1,832 | 1,848 | 41,100 |
| 2019/03/04 | 1,875 | 1,946 | 1,873 | 1,911 | 24,300 |
| 2019/03/01 | 1,872 | 1,925 | 1,872 | 1,915 | 16,300 |
| 2019/02/28 | 1,916 | 1,949 | 1,852 | 1,872 | 34,300 |
| 2019/02/27 | 1,967 | 1,977 | 1,917 | 1,925 | 30,400 |
| 2019/02/26 | 2,000 | 2,030 | 1,927 | 1,928 | 76,000 |
| 2019/02/25 | 2,146 | 2,146 | 2,008 | 2,008 | 120,700 |
| 2019/02/22 | 2,045 | 2,148 | 2,040 | 2,148 | 296,900 |
| 2019/02/21 | 1,758 | 2,147 | 1,705 | 2,015 | 546,100 |
| 2019/02/20 | 1,626 | 1,817 | 1,625 | 1,767 | 124,600 |
| 2019/02/19 | 1,580 | 1,645 | 1,580 | 1,610 | 46,200 |
| 2019/02/18 | 1,610 | 1,619 | 1,520 | 1,587 | 50,800 |
| 2019/02/15 | 1,653 | 1,654 | 1,583 | 1,593 | 36,200 |
| 2019/02/14 | 1,740 | 1,779 | 1,650 | 1,665 | 91,300 |
| 2019/02/13 | 1,790 | 1,869 | 1,790 | 1,853 | 41,800 |
| 2019/02/12 | 1,750 | 1,789 | 1,733 | 1,783 | 16,700 |
| 2019/02/08 | 1,799 | 1,825 | 1,715 | 1,750 | 32,300 |
| 2019/02/07 | 1,942 | 1,942 | 1,795 | 1,839 | 58,700 |
| 2019/02/06 | 1,998 | 2,000 | 1,910 | 1,949 | 21,200 |
| 2019/02/05 | 2,005 | 2,034 | 1,981 | 1,984 | 21,200 |
| 2019/02/04 | 2,008 | 2,040 | 1,992 | 2,009 | 26,000 |
| 2019/02/01 | 1,977 | 2,044 | 1,961 | 1,977 | 37,000 |
| 2019/01/31 | 1,980 | 2,015 | 1,950 | 1,972 | 25,400 |
| 2019/01/30 | 2,008 | 2,067 | 1,924 | 1,930 | 52,100 |
| 2019/01/29 | 2,011 | 2,050 | 1,982 | 2,038 | 39,500 |
| 2019/01/28 | 2,070 | 2,170 | 2,028 | 2,061 | 65,400 |
| 2019/01/25 | 2,070 | 2,143 | 2,000 | 2,023 | 68,400 |
| 2019/01/24 | 2,035 | 2,090 | 1,979 | 2,010 | 51,000 |
| 2019/01/23 | 1,910 | 2,130 | 1,900 | 2,056 | 80,000 |
| 2019/01/22 | 2,000 | 2,024 | 1,906 | 1,950 | 73,100 |
| 2019/01/21 | 2,250 | 2,258 | 1,997 | 2,021 | 133,500 |
| 2019/01/18 | 1,950 | 2,180 | 1,930 | 2,127 | 255,500 |
| 2019/01/17 | 1,890 | 1,958 | 1,818 | 1,916 | 120,400 |
| 2019/01/16 | 2,000 | 2,030 | 1,855 | 1,900 | 136,300 |
| 2019/01/15 | 1,700 | 1,935 | 1,700 | 1,873 | 152,600 |
| 2019/01/11 | 1,576 | 1,717 | 1,576 | 1,679 | 83,300 |
| 2019/01/10 | 1,571 | 1,619 | 1,515 | 1,557 | 48,800 |
| 2019/01/09 | 1,728 | 1,770 | 1,595 | 1,595 | 132,100 |
| 2019/01/08 | 1,640 | 1,806 | 1,640 | 1,757 | 101,200 |
| 2019/01/07 | 1,590 | 1,675 | 1,577 | 1,637 | 56,700 |
| 2019/01/04 | 1,480 | 1,560 | 1,478 | 1,550 | 25,000 |