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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,178 | 1,229 | 1,178 | 1,192 | 3,900 |
| 2021/12/29 | 1,142 | 1,241 | 1,142 | 1,200 | 6,500 |
| 2021/12/28 | 1,160 | 1,175 | 1,150 | 1,150 | 10,700 |
| 2021/12/27 | 1,205 | 1,205 | 1,156 | 1,158 | 9,900 |
| 2021/12/24 | 1,230 | 1,230 | 1,205 | 1,205 | 6,500 |
| 2021/12/23 | 1,214 | 1,255 | 1,214 | 1,230 | 9,200 |
| 2021/12/22 | 1,207 | 1,246 | 1,207 | 1,214 | 9,900 |
| 2021/12/21 | 1,230 | 1,230 | 1,205 | 1,207 | 4,200 |
| 2021/12/20 | 1,299 | 1,299 | 1,199 | 1,230 | 14,700 |
| 2021/12/17 | 1,367 | 1,368 | 1,280 | 1,281 | 13,500 |
| 2021/12/16 | 1,445 | 1,445 | 1,371 | 1,381 | 8,600 |
| 2021/12/15 | 1,489 | 1,525 | 1,438 | 1,445 | 5,500 |
| 2021/12/14 | 1,486 | 1,525 | 1,486 | 1,502 | 3,400 |
| 2021/12/13 | 1,550 | 1,550 | 1,472 | 1,515 | 7,600 |
| 2021/12/10 | 1,516 | 1,550 | 1,472 | 1,506 | 9,300 |
| 2021/12/09 | 1,536 | 1,539 | 1,501 | 1,536 | 5,400 |
| 2021/12/08 | 1,470 | 1,522 | 1,470 | 1,499 | 12,300 |
| 2021/12/07 | 1,408 | 1,461 | 1,408 | 1,461 | 10,900 |
| 2021/12/06 | 1,349 | 1,397 | 1,347 | 1,392 | 6,000 |
| 2021/12/03 | 1,316 | 1,349 | 1,316 | 1,349 | 3,400 |
| 2021/12/02 | 1,310 | 1,345 | 1,306 | 1,316 | 5,300 |
| 2021/12/01 | 1,310 | 1,359 | 1,305 | 1,340 | 4,900 |
| 2021/11/30 | 1,316 | 1,365 | 1,315 | 1,315 | 15,500 |
| 2021/11/29 | 1,328 | 1,367 | 1,304 | 1,316 | 7,300 |
| 2021/11/26 | 1,354 | 1,355 | 1,319 | 1,344 | 6,200 |
| 2021/11/25 | 1,295 | 1,359 | 1,295 | 1,340 | 8,200 |
| 2021/11/24 | 1,324 | 1,325 | 1,282 | 1,295 | 6,500 |
| 2021/11/22 | 1,305 | 1,324 | 1,283 | 1,324 | 6,400 |
| 2021/11/19 | 1,364 | 1,364 | 1,306 | 1,321 | 11,200 |
| 2021/11/18 | 1,341 | 1,341 | 1,300 | 1,304 | 8,400 |
| 2021/11/17 | 1,363 | 1,363 | 1,336 | 1,341 | 4,700 |
| 2021/11/16 | 1,352 | 1,377 | 1,352 | 1,363 | 3,500 |
| 2021/11/15 | 1,350 | 1,363 | 1,350 | 1,352 | 3,600 |
| 2021/11/12 | 1,336 | 1,361 | 1,304 | 1,350 | 8,200 |
| 2021/11/11 | 1,351 | 1,356 | 1,337 | 1,338 | 7,200 |
| 2021/11/10 | 1,363 | 1,375 | 1,360 | 1,374 | 2,100 |
| 2021/11/09 | 1,374 | 1,381 | 1,360 | 1,369 | 3,800 |
| 2021/11/08 | 1,378 | 1,378 | 1,350 | 1,368 | 2,800 |
| 2021/11/05 | 1,376 | 1,379 | 1,361 | 1,378 | 5,900 |
| 2021/11/04 | 1,383 | 1,400 | 1,381 | 1,382 | 3,600 |
| 2021/11/02 | 1,375 | 1,390 | 1,370 | 1,384 | 2,500 |
| 2021/11/01 | 1,393 | 1,393 | 1,369 | 1,375 | 3,200 |
| 2021/10/29 | 1,387 | 1,387 | 1,372 | 1,386 | 600 |
| 2021/10/28 | 1,351 | 1,379 | 1,350 | 1,379 | 4,300 |
| 2021/10/27 | 1,371 | 1,376 | 1,364 | 1,368 | 2,500 |
| 2021/10/26 | 1,334 | 1,373 | 1,334 | 1,368 | 4,700 |
| 2021/10/25 | 1,381 | 1,381 | 1,336 | 1,338 | 8,100 |
| 2021/10/22 | 1,408 | 1,418 | 1,382 | 1,398 | 4,700 |
| 2021/10/21 | 1,453 | 1,453 | 1,407 | 1,408 | 6,500 |
| 2021/10/20 | 1,461 | 1,461 | 1,452 | 1,453 | 3,700 |
| 2021/10/19 | 1,475 | 1,475 | 1,459 | 1,459 | 2,300 |
| 2021/10/18 | 1,501 | 1,505 | 1,475 | 1,475 | 6,100 |
| 2021/10/15 | 1,477 | 1,497 | 1,470 | 1,497 | 3,000 |
| 2021/10/14 | 1,493 | 1,509 | 1,469 | 1,472 | 5,000 |
| 2021/10/13 | 1,547 | 1,547 | 1,485 | 1,496 | 8,500 |
| 2021/10/12 | 1,579 | 1,580 | 1,547 | 1,547 | 6,900 |
| 2021/10/11 | 1,537 | 1,580 | 1,534 | 1,570 | 4,300 |
| 2021/10/08 | 1,520 | 1,561 | 1,520 | 1,548 | 2,500 |
| 2021/10/07 | 1,513 | 1,554 | 1,513 | 1,526 | 4,500 |
| 2021/10/06 | 1,591 | 1,630 | 1,513 | 1,513 | 22,400 |
| 2021/10/05 | 1,647 | 1,650 | 1,542 | 1,591 | 19,600 |
| 2021/10/04 | 1,660 | 1,698 | 1,630 | 1,667 | 18,900 |
| 2021/10/01 | 1,630 | 1,685 | 1,607 | 1,623 | 17,900 |
| 2021/09/30 | 1,707 | 1,730 | 1,652 | 1,652 | 16,800 |
| 2021/09/29 | 1,584 | 1,700 | 1,550 | 1,660 | 24,900 |
| 2021/09/28 | 1,651 | 1,651 | 1,585 | 1,586 | 16,500 |
| 2021/09/27 | 1,680 | 1,724 | 1,643 | 1,662 | 18,000 |
| 2021/09/24 | 1,595 | 1,685 | 1,584 | 1,680 | 23,700 |
| 2021/09/22 | 1,580 | 1,584 | 1,533 | 1,555 | 10,300 |
| 2021/09/21 | 1,541 | 1,649 | 1,522 | 1,580 | 18,000 |
| 2021/09/17 | 1,600 | 1,612 | 1,561 | 1,607 | 11,100 |
| 2021/09/16 | 1,691 | 1,698 | 1,565 | 1,618 | 27,500 |
| 2021/09/15 | 1,724 | 1,725 | 1,659 | 1,693 | 33,000 |
| 2021/09/14 | 1,805 | 1,805 | 1,736 | 1,741 | 26,800 |
| 2021/09/13 | 1,848 | 1,940 | 1,795 | 1,803 | 59,500 |
| 2021/09/10 | 1,715 | 1,844 | 1,715 | 1,844 | 99,600 |
| 2021/09/09 | 1,608 | 1,727 | 1,601 | 1,657 | 57,300 |
| 2021/09/08 | 1,626 | 1,626 | 1,570 | 1,586 | 20,800 |
| 2021/09/07 | 1,780 | 1,794 | 1,582 | 1,640 | 114,200 |
| 2021/09/06 | 1,450 | 1,730 | 1,450 | 1,730 | 191,000 |
| 2021/09/03 | 1,346 | 1,559 | 1,346 | 1,430 | 65,500 |
| 2021/09/02 | 1,427 | 1,431 | 1,345 | 1,345 | 22,400 |
| 2021/09/01 | 1,455 | 1,455 | 1,410 | 1,424 | 9,500 |
| 2021/08/31 | 1,474 | 1,474 | 1,404 | 1,427 | 11,800 |
| 2021/08/30 | 1,449 | 1,468 | 1,446 | 1,454 | 11,200 |
| 2021/08/27 | 1,379 | 1,439 | 1,353 | 1,433 | 12,400 |
| 2021/08/26 | 1,420 | 1,423 | 1,355 | 1,379 | 10,900 |
| 2021/08/25 | 1,347 | 1,410 | 1,336 | 1,410 | 10,600 |
| 2021/08/24 | 1,299 | 1,349 | 1,291 | 1,347 | 17,300 |
| 2021/08/23 | 1,230 | 1,276 | 1,230 | 1,276 | 8,000 |
| 2021/08/20 | 1,278 | 1,282 | 1,202 | 1,230 | 8,200 |
| 2021/08/19 | 1,235 | 1,310 | 1,229 | 1,268 | 16,200 |
| 2021/08/18 | 1,212 | 1,256 | 1,152 | 1,256 | 20,700 |
| 2021/08/17 | 1,290 | 1,295 | 1,214 | 1,228 | 18,200 |
| 2021/08/16 | 1,315 | 1,340 | 1,275 | 1,290 | 41,700 |
| 2021/08/13 | 1,237 | 1,251 | 1,191 | 1,225 | 9,400 |
| 2021/08/12 | 1,187 | 1,199 | 1,174 | 1,177 | 4,700 |
| 2021/08/11 | 1,232 | 1,232 | 1,176 | 1,196 | 15,500 |
| 2021/08/10 | 1,085 | 1,175 | 1,085 | 1,172 | 17,600 |
| 2021/08/06 | 1,176 | 1,189 | 1,061 | 1,089 | 28,700 |
| 2021/08/05 | 1,255 | 1,255 | 1,176 | 1,176 | 11,600 |
| 2021/08/04 | 1,270 | 1,270 | 1,250 | 1,250 | 5,100 |
| 2021/08/03 | 1,275 | 1,287 | 1,271 | 1,271 | 4,300 |
| 2021/08/02 | 1,292 | 1,292 | 1,273 | 1,274 | 6,900 |
| 2021/07/30 | 1,312 | 1,312 | 1,285 | 1,286 | 6,300 |
| 2021/07/29 | 1,293 | 1,300 | 1,292 | 1,294 | 1,600 |
| 2021/07/28 | 1,321 | 1,321 | 1,285 | 1,307 | 4,600 |
| 2021/07/27 | 1,307 | 1,328 | 1,300 | 1,328 | 4,600 |
| 2021/07/26 | 1,296 | 1,307 | 1,283 | 1,307 | 4,700 |
| 2021/07/21 | 1,273 | 1,289 | 1,272 | 1,278 | 3,600 |
| 2021/07/20 | 1,283 | 1,290 | 1,274 | 1,276 | 3,500 |
| 2021/07/19 | 1,293 | 1,298 | 1,270 | 1,283 | 10,600 |
| 2021/07/16 | 1,331 | 1,331 | 1,311 | 1,323 | 5,300 |
| 2021/07/15 | 1,358 | 1,358 | 1,326 | 1,331 | 7,000 |
| 2021/07/14 | 1,365 | 1,375 | 1,352 | 1,372 | 4,300 |
| 2021/07/13 | 1,380 | 1,386 | 1,373 | 1,373 | 9,800 |
| 2021/07/12 | 1,390 | 1,390 | 1,376 | 1,389 | 7,200 |
| 2021/07/09 | 1,325 | 1,390 | 1,293 | 1,390 | 29,700 |
| 2021/07/08 | 1,362 | 1,390 | 1,344 | 1,350 | 9,300 |
| 2021/07/07 | 1,366 | 1,399 | 1,366 | 1,369 | 7,200 |
| 2021/07/06 | 1,401 | 1,401 | 1,358 | 1,385 | 16,000 |
| 2021/07/05 | 1,431 | 1,434 | 1,401 | 1,405 | 16,100 |
| 2021/07/02 | 1,435 | 1,449 | 1,425 | 1,432 | 12,700 |
| 2021/07/01 | 1,432 | 1,456 | 1,432 | 1,437 | 8,900 |
| 2021/06/30 | 1,473 | 1,473 | 1,436 | 1,436 | 7,700 |
| 2021/06/29 | 1,450 | 1,473 | 1,422 | 1,455 | 14,500 |
| 2021/06/28 | 1,460 | 1,470 | 1,435 | 1,451 | 10,900 |
| 2021/06/25 | 1,458 | 1,461 | 1,430 | 1,444 | 19,600 |
| 2021/06/24 | 1,510 | 1,510 | 1,463 | 1,463 | 7,200 |
| 2021/06/23 | 1,464 | 1,513 | 1,464 | 1,497 | 11,500 |
| 2021/06/22 | 1,438 | 1,471 | 1,438 | 1,465 | 14,700 |
| 2021/06/21 | 1,480 | 1,490 | 1,425 | 1,433 | 26,200 |
| 2021/06/18 | 1,565 | 1,565 | 1,485 | 1,500 | 27,800 |
| 2021/06/17 | 1,570 | 1,580 | 1,524 | 1,535 | 19,600 |
| 2021/06/16 | 1,582 | 1,588 | 1,560 | 1,570 | 13,500 |
| 2021/06/15 | 1,583 | 1,604 | 1,575 | 1,589 | 17,900 |
| 2021/06/14 | 1,555 | 1,689 | 1,539 | 1,595 | 105,300 |
| 2021/06/11 | 1,775 | 1,775 | 1,745 | 1,755 | 7,300 |
| 2021/06/10 | 1,782 | 1,782 | 1,755 | 1,755 | 5,600 |
| 2021/06/09 | 1,746 | 1,764 | 1,736 | 1,749 | 3,100 |
| 2021/06/08 | 1,740 | 1,771 | 1,740 | 1,746 | 3,900 |
| 2021/06/07 | 1,738 | 1,760 | 1,734 | 1,740 | 1,500 |
| 2021/06/04 | 1,795 | 1,798 | 1,733 | 1,733 | 6,900 |
| 2021/06/03 | 1,739 | 1,796 | 1,739 | 1,796 | 8,400 |
| 2021/06/02 | 1,747 | 1,758 | 1,740 | 1,747 | 6,100 |
| 2021/06/01 | 1,771 | 1,800 | 1,765 | 1,765 | 5,800 |
| 2021/05/31 | 1,780 | 1,800 | 1,771 | 1,791 | 5,800 |
| 2021/05/28 | 1,844 | 1,844 | 1,752 | 1,782 | 13,300 |
| 2021/05/27 | 1,869 | 1,869 | 1,812 | 1,815 | 6,300 |
| 2021/05/26 | 1,867 | 1,885 | 1,862 | 1,869 | 2,100 |
| 2021/05/25 | 1,899 | 1,899 | 1,860 | 1,867 | 4,600 |
| 2021/05/24 | 1,896 | 1,896 | 1,849 | 1,875 | 7,900 |
| 2021/05/21 | 1,874 | 1,876 | 1,819 | 1,876 | 9,900 |
| 2021/05/20 | 1,827 | 1,856 | 1,819 | 1,819 | 6,900 |
| 2021/05/19 | 1,760 | 1,851 | 1,751 | 1,825 | 6,600 |
| 2021/05/18 | 1,710 | 1,780 | 1,701 | 1,760 | 8,200 |
| 2021/05/17 | 1,837 | 1,877 | 1,713 | 1,725 | 24,800 |
| 2021/05/14 | 1,800 | 1,888 | 1,711 | 1,836 | 60,200 |
| 2021/05/13 | 1,975 | 2,097 | 1,969 | 2,097 | 17,800 |
| 2021/05/12 | 2,048 | 2,067 | 1,978 | 2,010 | 14,600 |
| 2021/05/11 | 2,122 | 2,122 | 2,051 | 2,053 | 8,800 |
| 2021/05/10 | 2,104 | 2,122 | 2,084 | 2,099 | 8,900 |
| 2021/05/07 | 2,024 | 2,095 | 2,015 | 2,095 | 9,500 |
| 2021/05/06 | 1,994 | 2,020 | 1,987 | 2,016 | 10,500 |
| 2021/04/30 | 2,006 | 2,024 | 1,991 | 2,000 | 9,700 |
| 2021/04/28 | 2,025 | 2,033 | 2,002 | 2,006 | 9,100 |
| 2021/04/27 | 2,050 | 2,076 | 2,031 | 2,031 | 10,800 |
| 2021/04/26 | 2,082 | 2,083 | 2,051 | 2,051 | 8,000 |
| 2021/04/23 | 2,079 | 2,110 | 2,070 | 2,095 | 7,400 |
| 2021/04/22 | 2,071 | 2,121 | 2,071 | 2,094 | 8,400 |
| 2021/04/21 | 2,093 | 2,113 | 2,041 | 2,065 | 18,200 |
| 2021/04/20 | 2,163 | 2,170 | 2,133 | 2,138 | 9,800 |
| 2021/04/19 | 2,120 | 2,199 | 2,100 | 2,164 | 17,800 |
| 2021/04/16 | 2,128 | 2,146 | 2,093 | 2,108 | 12,700 |
| 2021/04/15 | 2,141 | 2,141 | 2,091 | 2,134 | 12,300 |
| 2021/04/14 | 2,199 | 2,199 | 2,141 | 2,150 | 11,200 |
| 2021/04/13 | 2,200 | 2,220 | 2,183 | 2,199 | 6,300 |
| 2021/04/12 | 2,210 | 2,233 | 2,195 | 2,200 | 7,000 |
| 2021/04/09 | 2,193 | 2,237 | 2,193 | 2,215 | 13,400 |
| 2021/04/08 | 2,231 | 2,249 | 2,191 | 2,213 | 10,100 |
| 2021/04/07 | 2,239 | 2,264 | 2,212 | 2,239 | 10,100 |
| 2021/04/06 | 2,321 | 2,321 | 2,200 | 2,225 | 12,200 |
| 2021/04/05 | 2,387 | 2,387 | 2,282 | 2,282 | 11,700 |
| 2021/04/02 | 2,316 | 2,367 | 2,282 | 2,338 | 21,100 |
| 2021/04/01 | 2,319 | 2,319 | 2,261 | 2,310 | 10,900 |
| 2021/03/31 | 2,238 | 2,320 | 2,216 | 2,280 | 18,100 |
| 2021/03/30 | 2,216 | 2,245 | 2,200 | 2,213 | 7,400 |
| 2021/03/29 | 2,257 | 2,257 | 2,180 | 2,183 | 11,100 |
| 2021/03/26 | 2,118 | 2,231 | 2,118 | 2,213 | 13,100 |
| 2021/03/25 | 2,122 | 2,129 | 2,060 | 2,129 | 17,500 |
| 2021/03/24 | 2,200 | 2,220 | 2,081 | 2,122 | 11,000 |
| 2021/03/23 | 2,209 | 2,280 | 2,200 | 2,200 | 17,800 |
| 2021/03/22 | 2,238 | 2,249 | 2,198 | 2,210 | 9,900 |
| 2021/03/19 | 2,275 | 2,275 | 2,217 | 2,238 | 20,200 |
| 2021/03/18 | 2,300 | 2,335 | 2,241 | 2,310 | 23,600 |
| 2021/03/17 | 2,275 | 2,288 | 2,233 | 2,276 | 18,700 |
| 2021/03/16 | 2,200 | 2,253 | 2,198 | 2,225 | 11,300 |
| 2021/03/15 | 2,172 | 2,247 | 2,172 | 2,180 | 11,000 |
| 2021/03/12 | 2,120 | 2,186 | 2,096 | 2,185 | 17,600 |
| 2021/03/11 | 2,080 | 2,099 | 2,065 | 2,070 | 7,100 |
| 2021/03/10 | 2,090 | 2,118 | 2,064 | 2,080 | 9,700 |
| 2021/03/09 | 2,048 | 2,108 | 2,026 | 2,082 | 10,800 |
| 2021/03/08 | 2,069 | 2,099 | 2,041 | 2,042 | 10,700 |
| 2021/03/05 | 2,048 | 2,069 | 1,980 | 2,050 | 22,600 |
| 2021/03/04 | 2,201 | 2,201 | 2,040 | 2,089 | 49,600 |
| 2021/03/03 | 2,278 | 2,299 | 2,202 | 2,235 | 21,900 |
| 2021/03/02 | 2,339 | 2,371 | 2,262 | 2,309 | 13,500 |
| 2021/03/01 | 2,230 | 2,323 | 2,215 | 2,311 | 19,400 |
| 2021/02/26 | 2,248 | 2,270 | 2,204 | 2,225 | 22,800 |
| 2021/02/25 | 2,280 | 2,320 | 2,250 | 2,298 | 12,500 |
| 2021/02/24 | 2,330 | 2,350 | 2,200 | 2,237 | 24,800 |
| 2021/02/22 | 2,400 | 2,400 | 2,322 | 2,328 | 20,400 |
| 2021/02/19 | 2,400 | 2,429 | 2,304 | 2,393 | 27,400 |
| 2021/02/18 | 2,447 | 2,514 | 2,347 | 2,400 | 41,000 |
| 2021/02/17 | 2,405 | 2,515 | 2,363 | 2,470 | 43,500 |
| 2021/02/16 | 2,378 | 2,510 | 2,378 | 2,425 | 68,500 |
| 2021/02/15 | 2,370 | 2,463 | 2,301 | 2,378 | 97,400 |
| 2021/02/12 | 2,279 | 2,300 | 2,161 | 2,222 | 50,100 |
| 2021/02/10 | 2,383 | 2,420 | 2,265 | 2,271 | 65,200 |
| 2021/02/09 | 2,301 | 2,383 | 2,257 | 2,383 | 86,600 |
| 2021/02/08 | 2,185 | 2,215 | 2,140 | 2,212 | 27,600 |
| 2021/02/05 | 2,075 | 2,119 | 2,070 | 2,098 | 5,600 |
| 2021/02/04 | 2,121 | 2,133 | 2,045 | 2,075 | 13,500 |
| 2021/02/03 | 2,106 | 2,149 | 2,085 | 2,095 | 14,500 |
| 2021/02/02 | 2,035 | 2,127 | 2,030 | 2,075 | 8,600 |
| 2021/02/01 | 2,000 | 2,076 | 1,976 | 2,035 | 19,100 |
| 2021/01/29 | 2,190 | 2,230 | 2,004 | 2,021 | 40,200 |
| 2021/01/28 | 2,191 | 2,251 | 2,159 | 2,172 | 48,000 |
| 2021/01/27 | 2,128 | 2,294 | 2,128 | 2,269 | 44,200 |
| 2021/01/26 | 2,170 | 2,180 | 2,085 | 2,108 | 24,900 |
| 2021/01/25 | 2,065 | 2,130 | 2,063 | 2,130 | 13,600 |
| 2021/01/22 | 2,023 | 2,080 | 2,019 | 2,052 | 14,800 |
| 2021/01/21 | 2,008 | 2,034 | 1,989 | 2,033 | 10,700 |
| 2021/01/20 | 2,052 | 2,052 | 1,998 | 1,999 | 13,800 |
| 2021/01/19 | 2,108 | 2,108 | 2,047 | 2,052 | 9,600 |
| 2021/01/18 | 2,030 | 2,110 | 2,013 | 2,074 | 18,600 |
| 2021/01/15 | 1,985 | 2,026 | 1,950 | 2,026 | 19,800 |
| 2021/01/14 | 2,023 | 2,035 | 1,980 | 1,985 | 18,200 |
| 2021/01/13 | 2,023 | 2,035 | 1,990 | 2,023 | 18,800 |
| 2021/01/12 | 2,046 | 2,060 | 2,011 | 2,023 | 22,500 |
| 2021/01/08 | 2,117 | 2,139 | 2,081 | 2,093 | 17,600 |
| 2021/01/07 | 2,180 | 2,191 | 2,113 | 2,116 | 17,100 |
| 2021/01/06 | 2,066 | 2,180 | 2,066 | 2,169 | 24,500 |
| 2021/01/05 | 2,082 | 2,130 | 2,068 | 2,087 | 14,300 |
| 2021/01/04 | 2,130 | 2,156 | 2,067 | 2,110 | 15,700 |