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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,323 | 1,327 | 1,308 | 1,327 | 500 |
| 2022/12/29 | 1,328 | 1,328 | 1,308 | 1,308 | 400 |
| 2022/12/28 | 1,302 | 1,310 | 1,300 | 1,310 | 2,700 |
| 2022/12/27 | 1,297 | 1,311 | 1,295 | 1,302 | 17,100 |
| 2022/12/26 | 1,310 | 1,310 | 1,301 | 1,301 | 3,900 |
| 2022/12/23 | 1,313 | 1,329 | 1,311 | 1,311 | 5,700 |
| 2022/12/22 | 1,325 | 1,338 | 1,325 | 1,325 | 2,400 |
| 2022/12/21 | 1,322 | 1,338 | 1,322 | 1,338 | 1,700 |
| 2022/12/20 | 1,382 | 1,390 | 1,320 | 1,345 | 9,200 |
| 2022/12/19 | 1,397 | 1,411 | 1,390 | 1,390 | 3,600 |
| 2022/12/16 | 1,409 | 1,412 | 1,402 | 1,408 | 1,400 |
| 2022/12/15 | 1,415 | 1,415 | 1,409 | 1,409 | 700 |
| 2022/12/14 | 1,415 | 1,420 | 1,403 | 1,403 | 1,600 |
| 2022/12/13 | 1,417 | 1,425 | 1,414 | 1,423 | 2,500 |
| 2022/12/12 | 1,426 | 1,430 | 1,420 | 1,430 | 1,500 |
| 2022/12/09 | 1,411 | 1,438 | 1,411 | 1,426 | 2,600 |
| 2022/12/08 | 1,413 | 1,430 | 1,413 | 1,423 | 1,500 |
| 2022/12/07 | 1,421 | 1,430 | 1,421 | 1,421 | 1,400 |
| 2022/12/06 | 1,436 | 1,436 | 1,422 | 1,422 | 700 |
| 2022/12/05 | 1,433 | 1,443 | 1,402 | 1,439 | 7,200 |
| 2022/12/02 | 1,421 | 1,430 | 1,420 | 1,428 | 1,700 |
| 2022/12/01 | 1,426 | 1,427 | 1,416 | 1,427 | 1,800 |
| 2022/11/30 | 1,413 | 1,420 | 1,410 | 1,411 | 1,800 |
| 2022/11/29 | 1,416 | 1,419 | 1,408 | 1,408 | 3,800 |
| 2022/11/28 | 1,421 | 1,428 | 1,420 | 1,421 | 2,300 |
| 2022/11/25 | 1,432 | 1,432 | 1,420 | 1,424 | 4,100 |
| 2022/11/24 | 1,428 | 1,432 | 1,422 | 1,430 | 1,500 |
| 2022/11/22 | 1,430 | 1,430 | 1,416 | 1,416 | 2,700 |
| 2022/11/21 | 1,420 | 1,425 | 1,409 | 1,414 | 4,200 |
| 2022/11/18 | 1,437 | 1,437 | 1,405 | 1,405 | 4,600 |
| 2022/11/17 | 1,437 | 1,450 | 1,430 | 1,431 | 1,500 |
| 2022/11/16 | 1,454 | 1,460 | 1,436 | 1,437 | 4,100 |
| 2022/11/15 | 1,477 | 1,478 | 1,445 | 1,464 | 4,700 |
| 2022/11/14 | 1,478 | 1,493 | 1,469 | 1,475 | 4,500 |
| 2022/11/11 | 1,464 | 1,560 | 1,453 | 1,474 | 32,300 |
| 2022/11/10 | 1,470 | 1,483 | 1,466 | 1,466 | 4,600 |
| 2022/11/09 | 1,462 | 1,470 | 1,445 | 1,470 | 3,200 |
| 2022/11/08 | 1,470 | 1,470 | 1,460 | 1,462 | 1,200 |
| 2022/11/07 | 1,455 | 1,467 | 1,440 | 1,467 | 1,800 |
| 2022/11/04 | 1,460 | 1,460 | 1,440 | 1,450 | 700 |
| 2022/11/02 | 1,480 | 1,486 | 1,442 | 1,471 | 3,300 |
| 2022/11/01 | 1,480 | 1,486 | 1,476 | 1,479 | 2,600 |
| 2022/10/31 | 1,478 | 1,479 | 1,477 | 1,479 | 1,100 |
| 2022/10/28 | 1,455 | 1,466 | 1,407 | 1,459 | 3,200 |
| 2022/10/27 | 1,490 | 1,490 | 1,457 | 1,461 | 2,700 |
| 2022/10/26 | 1,510 | 1,511 | 1,463 | 1,487 | 2,500 |
| 2022/10/25 | 1,485 | 1,485 | 1,475 | 1,483 | 2,000 |
| 2022/10/24 | 1,483 | 1,495 | 1,480 | 1,486 | 2,700 |
| 2022/10/21 | 1,510 | 1,510 | 1,480 | 1,480 | 1,700 |
| 2022/10/20 | 1,462 | 1,510 | 1,462 | 1,510 | 3,600 |
| 2022/10/19 | 1,441 | 1,489 | 1,441 | 1,489 | 5,400 |
| 2022/10/18 | 1,445 | 1,456 | 1,438 | 1,439 | 2,200 |
| 2022/10/17 | 1,398 | 1,451 | 1,398 | 1,426 | 1,400 |
| 2022/10/14 | 1,385 | 1,392 | 1,385 | 1,390 | 400 |
| 2022/10/13 | 1,370 | 1,384 | 1,370 | 1,375 | 3,300 |
| 2022/10/12 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2022/10/11 | 1,380 | 1,384 | 1,360 | 1,360 | 2,200 |
| 2022/10/07 | 1,374 | 1,380 | 1,370 | 1,380 | 600 |
| 2022/10/06 | 1,370 | 1,380 | 1,353 | 1,371 | 900 |
| 2022/10/05 | 1,375 | 1,378 | 1,366 | 1,367 | 2,600 |
| 2022/10/04 | 1,350 | 1,373 | 1,348 | 1,360 | 6,000 |
| 2022/10/03 | 1,353 | 1,360 | 1,330 | 1,350 | 2,000 |
| 2022/09/30 | 1,356 | 1,382 | 1,356 | 1,370 | 3,500 |
| 2022/09/29 | 1,371 | 1,376 | 1,362 | 1,362 | 1,900 |
| 2022/09/28 | 1,377 | 1,386 | 1,352 | 1,352 | 1,900 |
| 2022/09/27 | 1,383 | 1,395 | 1,382 | 1,395 | 1,400 |
| 2022/09/26 | 1,397 | 1,400 | 1,375 | 1,383 | 1,100 |
| 2022/09/22 | 1,395 | 1,429 | 1,395 | 1,420 | 2,200 |
| 2022/09/21 | 1,410 | 1,435 | 1,392 | 1,401 | 3,300 |
| 2022/09/20 | 1,431 | 1,431 | 1,405 | 1,412 | 3,800 |
| 2022/09/16 | 1,411 | 1,420 | 1,401 | 1,404 | 2,600 |
| 2022/09/15 | 1,420 | 1,430 | 1,401 | 1,421 | 1,100 |
| 2022/09/14 | 1,400 | 1,418 | 1,371 | 1,418 | 5,000 |
| 2022/09/13 | 1,465 | 1,467 | 1,402 | 1,418 | 7,600 |
| 2022/09/12 | 1,460 | 1,460 | 1,449 | 1,458 | 1,900 |
| 2022/09/09 | 1,456 | 1,457 | 1,444 | 1,449 | 3,600 |
| 2022/09/08 | 1,443 | 1,450 | 1,429 | 1,450 | 1,800 |
| 2022/09/07 | 1,477 | 1,477 | 1,411 | 1,450 | 3,600 |
| 2022/09/06 | 1,455 | 1,455 | 1,430 | 1,455 | 2,600 |
| 2022/09/05 | 1,420 | 1,527 | 1,420 | 1,459 | 13,200 |
| 2022/09/02 | 1,450 | 1,452 | 1,408 | 1,428 | 8,200 |
| 2022/09/01 | 1,446 | 1,459 | 1,430 | 1,459 | 4,400 |
| 2022/08/31 | 1,440 | 1,460 | 1,438 | 1,460 | 1,300 |
| 2022/08/30 | 1,437 | 1,455 | 1,437 | 1,455 | 2,600 |
| 2022/08/29 | 1,434 | 1,466 | 1,430 | 1,432 | 5,600 |
| 2022/08/26 | 1,513 | 1,513 | 1,484 | 1,488 | 8,400 |
| 2022/08/25 | 1,509 | 1,519 | 1,474 | 1,513 | 11,500 |
| 2022/08/24 | 1,525 | 1,532 | 1,508 | 1,521 | 4,600 |
| 2022/08/23 | 1,497 | 1,515 | 1,497 | 1,498 | 3,800 |
| 2022/08/22 | 1,500 | 1,520 | 1,480 | 1,496 | 3,400 |
| 2022/08/19 | 1,473 | 1,496 | 1,458 | 1,496 | 6,000 |
| 2022/08/18 | 1,466 | 1,466 | 1,429 | 1,445 | 2,500 |
| 2022/08/17 | 1,460 | 1,488 | 1,455 | 1,468 | 9,000 |
| 2022/08/16 | 1,495 | 1,499 | 1,468 | 1,469 | 5,800 |
| 2022/08/15 | 1,577 | 1,580 | 1,487 | 1,495 | 24,300 |
| 2022/08/12 | 1,408 | 1,480 | 1,401 | 1,480 | 15,300 |
| 2022/08/10 | 1,390 | 1,404 | 1,388 | 1,395 | 5,400 |
| 2022/08/09 | 1,410 | 1,416 | 1,385 | 1,387 | 6,400 |
| 2022/08/08 | 1,402 | 1,447 | 1,355 | 1,401 | 11,600 |
| 2022/08/05 | 1,425 | 1,478 | 1,350 | 1,438 | 33,500 |
| 2022/08/04 | 1,502 | 1,582 | 1,444 | 1,485 | 124,500 |
| 2022/08/03 | 1,320 | 1,326 | 1,310 | 1,322 | 1,300 |
| 2022/08/02 | 1,320 | 1,320 | 1,288 | 1,312 | 2,300 |
| 2022/08/01 | 1,304 | 1,321 | 1,300 | 1,321 | 3,200 |
| 2022/07/29 | 1,311 | 1,327 | 1,311 | 1,313 | 1,000 |
| 2022/07/28 | 1,323 | 1,330 | 1,310 | 1,318 | 2,300 |
| 2022/07/27 | 1,310 | 1,326 | 1,308 | 1,323 | 2,900 |
| 2022/07/26 | 1,300 | 1,310 | 1,298 | 1,310 | 1,300 |
| 2022/07/25 | 1,317 | 1,320 | 1,301 | 1,310 | 1,700 |
| 2022/07/22 | 1,310 | 1,321 | 1,298 | 1,313 | 2,300 |
| 2022/07/21 | 1,298 | 1,318 | 1,298 | 1,313 | 1,900 |
| 2022/07/20 | 1,315 | 1,328 | 1,291 | 1,304 | 4,400 |
| 2022/07/19 | 1,264 | 1,284 | 1,256 | 1,284 | 1,700 |
| 2022/07/15 | 1,240 | 1,264 | 1,239 | 1,264 | 2,200 |
| 2022/07/14 | 1,268 | 1,270 | 1,260 | 1,270 | 1,000 |
| 2022/07/13 | 1,260 | 1,268 | 1,257 | 1,268 | 1,800 |
| 2022/07/12 | 1,260 | 1,260 | 1,215 | 1,260 | 1,500 |
| 2022/07/11 | 1,250 | 1,260 | 1,250 | 1,260 | 700 |
| 2022/07/08 | 1,241 | 1,248 | 1,235 | 1,248 | 2,200 |
| 2022/07/07 | 1,267 | 1,270 | 1,236 | 1,236 | 3,100 |
| 2022/07/06 | 1,236 | 1,255 | 1,235 | 1,255 | 500 |
| 2022/07/05 | 1,232 | 1,257 | 1,227 | 1,245 | 1,300 |
| 2022/07/01 | 1,240 | 1,247 | 1,229 | 1,240 | 2,100 |
| 2022/06/30 | 1,240 | 1,255 | 1,240 | 1,240 | 700 |
| 2022/06/29 | 1,249 | 1,260 | 1,235 | 1,260 | 1,000 |
| 2022/06/28 | 1,220 | 1,259 | 1,220 | 1,258 | 2,100 |
| 2022/06/27 | 1,240 | 1,240 | 1,239 | 1,239 | 500 |
| 2022/06/24 | 1,200 | 1,220 | 1,183 | 1,220 | 3,600 |
| 2022/06/23 | 1,215 | 1,215 | 1,200 | 1,200 | 1,900 |
| 2022/06/22 | 1,197 | 1,214 | 1,195 | 1,214 | 2,300 |
| 2022/06/21 | 1,187 | 1,194 | 1,187 | 1,194 | 900 |
| 2022/06/20 | 1,190 | 1,199 | 1,173 | 1,173 | 2,400 |
| 2022/06/17 | 1,180 | 1,195 | 1,162 | 1,195 | 3,500 |
| 2022/06/16 | 1,230 | 1,230 | 1,199 | 1,218 | 1,900 |
| 2022/06/15 | 1,210 | 1,226 | 1,191 | 1,210 | 2,100 |
| 2022/06/14 | 1,203 | 1,230 | 1,190 | 1,210 | 2,400 |
| 2022/06/13 | 1,248 | 1,248 | 1,226 | 1,226 | 2,700 |
| 2022/06/10 | 1,266 | 1,266 | 1,251 | 1,253 | 400 |
| 2022/06/09 | 1,241 | 1,275 | 1,241 | 1,266 | 2,500 |
| 2022/06/08 | 1,247 | 1,254 | 1,237 | 1,254 | 3,000 |
| 2022/06/07 | 1,249 | 1,250 | 1,244 | 1,247 | 3,800 |
| 2022/06/06 | 1,249 | 1,249 | 1,243 | 1,248 | 2,600 |
| 2022/06/03 | 1,250 | 1,250 | 1,230 | 1,246 | 1,600 |
| 2022/06/02 | 1,248 | 1,248 | 1,206 | 1,248 | 2,500 |
| 2022/06/01 | 1,237 | 1,244 | 1,225 | 1,243 | 1,600 |
| 2022/05/31 | 1,233 | 1,233 | 1,210 | 1,225 | 2,200 |
| 2022/05/30 | 1,210 | 1,248 | 1,187 | 1,218 | 3,700 |
| 2022/05/27 | 1,211 | 1,224 | 1,210 | 1,210 | 1,600 |
| 2022/05/26 | 1,218 | 1,228 | 1,210 | 1,210 | 1,000 |
| 2022/05/25 | 1,200 | 1,214 | 1,187 | 1,214 | 1,800 |
| 2022/05/24 | 1,175 | 1,208 | 1,175 | 1,202 | 5,000 |
| 2022/05/23 | 1,180 | 1,187 | 1,175 | 1,184 | 2,500 |
| 2022/05/20 | 1,192 | 1,192 | 1,180 | 1,181 | 400 |
| 2022/05/19 | 1,200 | 1,217 | 1,173 | 1,173 | 1,500 |
| 2022/05/18 | 1,219 | 1,222 | 1,219 | 1,220 | 2,400 |
| 2022/05/17 | 1,240 | 1,267 | 1,176 | 1,214 | 11,200 |
| 2022/05/16 | 1,280 | 1,280 | 1,226 | 1,238 | 4,800 |
| 2022/05/13 | 1,199 | 1,300 | 1,199 | 1,232 | 9,400 |
| 2022/05/12 | 1,211 | 1,221 | 1,200 | 1,200 | 6,300 |
| 2022/05/11 | 1,284 | 1,284 | 1,241 | 1,241 | 1,700 |
| 2022/05/10 | 1,253 | 1,256 | 1,205 | 1,224 | 4,200 |
| 2022/05/09 | 1,270 | 1,270 | 1,260 | 1,261 | 1,100 |
| 2022/05/06 | 1,251 | 1,293 | 1,250 | 1,285 | 1,800 |
| 2022/05/02 | 1,268 | 1,300 | 1,247 | 1,295 | 1,900 |
| 2022/04/28 | 1,230 | 1,240 | 1,230 | 1,240 | 500 |
| 2022/04/27 | 1,228 | 1,242 | 1,218 | 1,242 | 1,500 |
| 2022/04/26 | 1,270 | 1,276 | 1,261 | 1,261 | 600 |
| 2022/04/25 | 1,224 | 1,276 | 1,208 | 1,276 | 2,200 |
| 2022/04/22 | 1,270 | 1,270 | 1,254 | 1,262 | 3,600 |
| 2022/04/21 | 1,315 | 1,315 | 1,278 | 1,300 | 3,700 |
| 2022/04/20 | 1,340 | 1,340 | 1,315 | 1,315 | 2,900 |
| 2022/04/19 | 1,355 | 1,355 | 1,333 | 1,335 | 1,500 |
| 2022/04/18 | 1,350 | 1,360 | 1,333 | 1,333 | 2,000 |
| 2022/04/15 | 1,350 | 1,355 | 1,337 | 1,355 | 1,700 |
| 2022/04/14 | 1,375 | 1,375 | 1,341 | 1,360 | 1,100 |
| 2022/04/13 | 1,316 | 1,361 | 1,316 | 1,360 | 3,500 |
| 2022/04/12 | 1,335 | 1,335 | 1,315 | 1,315 | 7,200 |
| 2022/04/11 | 1,390 | 1,390 | 1,333 | 1,335 | 4,000 |
| 2022/04/08 | 1,351 | 1,396 | 1,351 | 1,380 | 4,400 |
| 2022/04/07 | 1,418 | 1,426 | 1,357 | 1,388 | 8,800 |
| 2022/04/06 | 1,423 | 1,480 | 1,405 | 1,431 | 5,900 |
| 2022/04/05 | 1,524 | 1,563 | 1,465 | 1,465 | 17,300 |
| 2022/04/04 | 1,400 | 1,518 | 1,400 | 1,510 | 32,700 |
| 2022/04/01 | 1,356 | 1,389 | 1,328 | 1,370 | 7,200 |
| 2022/03/31 | 1,380 | 1,380 | 1,360 | 1,370 | 3,100 |
| 2022/03/30 | 1,376 | 1,380 | 1,366 | 1,380 | 3,500 |
| 2022/03/29 | 1,368 | 1,395 | 1,366 | 1,378 | 2,600 |
| 2022/03/28 | 1,415 | 1,415 | 1,357 | 1,368 | 10,200 |
| 2022/03/25 | 1,430 | 1,430 | 1,403 | 1,405 | 4,900 |
| 2022/03/24 | 1,406 | 1,433 | 1,391 | 1,412 | 7,900 |
| 2022/03/23 | 1,408 | 1,430 | 1,390 | 1,407 | 13,300 |
| 2022/03/22 | 1,436 | 1,440 | 1,386 | 1,386 | 7,100 |
| 2022/03/18 | 1,387 | 1,387 | 1,350 | 1,380 | 6,600 |
| 2022/03/17 | 1,411 | 1,430 | 1,345 | 1,387 | 10,900 |
| 2022/03/16 | 1,433 | 1,433 | 1,388 | 1,390 | 7,900 |
| 2022/03/15 | 1,435 | 1,435 | 1,400 | 1,430 | 8,300 |
| 2022/03/14 | 1,400 | 1,430 | 1,370 | 1,410 | 9,400 |
| 2022/03/11 | 1,412 | 1,412 | 1,335 | 1,359 | 6,700 |
| 2022/03/10 | 1,443 | 1,443 | 1,373 | 1,384 | 17,500 |
| 2022/03/09 | 1,300 | 1,418 | 1,300 | 1,390 | 41,100 |
| 2022/03/08 | 1,271 | 1,346 | 1,260 | 1,280 | 11,400 |
| 2022/03/07 | 1,309 | 1,339 | 1,289 | 1,309 | 19,700 |
| 2022/03/04 | 1,346 | 1,400 | 1,301 | 1,369 | 28,700 |
| 2022/03/03 | 1,441 | 1,460 | 1,346 | 1,402 | 36,800 |
| 2022/03/02 | 1,430 | 1,677 | 1,352 | 1,471 | 207,800 |
| 2022/03/01 | 1,410 | 1,530 | 1,394 | 1,530 | 79,400 |
| 2022/02/28 | 1,175 | 1,260 | 1,175 | 1,230 | 14,900 |
| 2022/02/25 | 1,200 | 1,209 | 1,140 | 1,150 | 7,600 |
| 2022/02/24 | 1,135 | 1,176 | 1,108 | 1,140 | 4,500 |
| 2022/02/22 | 1,061 | 1,166 | 1,061 | 1,136 | 4,500 |
| 2022/02/21 | 1,120 | 1,137 | 1,074 | 1,111 | 4,300 |
| 2022/02/18 | 1,085 | 1,122 | 1,037 | 1,115 | 6,200 |
| 2022/02/17 | 1,220 | 1,220 | 1,070 | 1,114 | 16,600 |
| 2022/02/16 | 1,161 | 1,209 | 1,121 | 1,205 | 8,300 |
| 2022/02/15 | 1,160 | 1,260 | 1,153 | 1,154 | 16,800 |
| 2022/02/14 | 1,337 | 1,338 | 1,204 | 1,222 | 34,100 |
| 2022/02/10 | 1,082 | 1,322 | 1,035 | 1,322 | 67,300 |
| 2022/02/09 | 1,040 | 1,068 | 1,006 | 1,022 | 7,100 |
| 2022/02/08 | 1,080 | 1,086 | 1,040 | 1,040 | 4,100 |
| 2022/02/07 | 1,089 | 1,110 | 1,070 | 1,080 | 2,400 |
| 2022/02/04 | 1,060 | 1,110 | 1,060 | 1,089 | 5,300 |
| 2022/02/03 | 1,071 | 1,118 | 1,071 | 1,090 | 2,700 |
| 2022/02/02 | 1,043 | 1,080 | 1,043 | 1,080 | 1,100 |
| 2022/02/01 | 1,050 | 1,075 | 1,039 | 1,044 | 2,700 |
| 2022/01/31 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 |
| 2022/01/28 | 1,020 | 1,040 | 1,015 | 1,030 | 2,900 |
| 2022/01/27 | 1,065 | 1,065 | 1,020 | 1,020 | 5,600 |
| 2022/01/26 | 1,055 | 1,090 | 1,055 | 1,065 | 2,000 |
| 2022/01/25 | 1,088 | 1,088 | 1,020 | 1,049 | 2,500 |
| 2022/01/24 | 1,030 | 1,069 | 1,000 | 1,069 | 3,800 |
| 2022/01/21 | 1,010 | 1,040 | 1,010 | 1,038 | 3,700 |
| 2022/01/20 | 1,016 | 1,043 | 1,015 | 1,031 | 3,600 |
| 2022/01/19 | 1,040 | 1,043 | 1,010 | 1,016 | 6,900 |
| 2022/01/18 | 1,045 | 1,080 | 1,045 | 1,066 | 2,700 |
| 2022/01/17 | 1,058 | 1,080 | 1,050 | 1,060 | 1,900 |
| 2022/01/14 | 1,091 | 1,091 | 1,030 | 1,069 | 11,300 |
| 2022/01/13 | 1,132 | 1,140 | 1,111 | 1,111 | 4,200 |
| 2022/01/12 | 1,132 | 1,162 | 1,121 | 1,140 | 3,300 |
| 2022/01/11 | 1,160 | 1,160 | 1,134 | 1,134 | 2,200 |
| 2022/01/07 | 1,187 | 1,187 | 1,114 | 1,164 | 4,600 |
| 2022/01/06 | 1,196 | 1,220 | 1,146 | 1,170 | 9,800 |
| 2022/01/05 | 1,273 | 1,273 | 1,198 | 1,198 | 6,400 |
| 2022/01/04 | 1,227 | 1,324 | 1,227 | 1,285 | 10,900 |