ブロードエンタープライズ(4415)の株価時系列情報
ブロードエンタープライズ(4415)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 | 1,231 | 1,245 | 1,230 | 1,244 | 2,500 |
| 2022/12/29 | 1,206 | 1,240 | 1,193 | 1,240 | 9,300 |
| 2022/12/28 | 1,275 | 1,284 | 1,255 | 1,284 | 7,700 |
| 2022/12/27 | 1,284 | 1,296 | 1,264 | 1,283 | 3,400 |
| 2022/12/26 | 1,291 | 1,303 | 1,280 | 1,283 | 4,200 |
| 2022/12/23 | 1,270 | 1,294 | 1,266 | 1,288 | 3,300 |
| 2022/12/22 | 1,284 | 1,284 | 1,271 | 1,280 | 3,400 |
| 2022/12/21 | 1,203 | 1,255 | 1,203 | 1,254 | 4,800 |
| 2022/12/20 | 1,325 | 1,331 | 1,230 | 1,246 | 7,500 |
| 2022/12/19 | 1,373 | 1,373 | 1,333 | 1,334 | 2,200 |
| 2022/12/16 | 1,350 | 1,352 | 1,312 | 1,343 | 6,700 |
| 2022/12/15 | 1,357 | 1,358 | 1,350 | 1,350 | 1,300 |
| 2022/12/14 | 1,374 | 1,374 | 1,325 | 1,355 | 3,100 |
| 2022/12/13 | 1,373 | 1,373 | 1,359 | 1,372 | 1,600 |
| 2022/12/12 | 1,369 | 1,375 | 1,350 | 1,370 | 6,500 |
| 2022/12/09 | 1,355 | 1,355 | 1,337 | 1,355 | 2,900 |
| 2022/12/08 | 1,331 | 1,353 | 1,323 | 1,351 | 5,000 |
| 2022/12/07 | 1,306 | 1,348 | 1,301 | 1,338 | 4,500 |
| 2022/12/06 | 1,324 | 1,346 | 1,300 | 1,336 | 10,800 |
| 2022/12/05 | 1,380 | 1,380 | 1,312 | 1,328 | 4,400 |
| 2022/12/02 | 1,324 | 1,370 | 1,324 | 1,370 | 3,600 |
| 2022/12/01 | 1,367 | 1,369 | 1,317 | 1,348 | 7,200 |
| 2022/11/30 | 1,378 | 1,378 | 1,345 | 1,375 | 4,900 |
| 2022/11/29 | 1,329 | 1,356 | 1,316 | 1,356 | 7,300 |
| 2022/11/28 | 1,355 | 1,365 | 1,323 | 1,359 | 5,900 |
| 2022/11/25 | 1,353 | 1,362 | 1,335 | 1,350 | 3,600 |
| 2022/11/24 | 1,343 | 1,366 | 1,343 | 1,350 | 3,400 |
| 2022/11/22 | 1,301 | 1,375 | 1,300 | 1,338 | 12,100 |
| 2022/11/21 | 1,282 | 1,328 | 1,276 | 1,328 | 6,800 |
| 2022/11/18 | 1,278 | 1,281 | 1,264 | 1,270 | 3,600 |
| 2022/11/17 | 1,269 | 1,278 | 1,235 | 1,278 | 16,300 |
| 2022/11/16 | 1,257 | 1,275 | 1,257 | 1,269 | 5,200 |
| 2022/11/15 | 1,224 | 1,260 | 1,214 | 1,235 | 17,800 |
| 2022/11/14 | 1,150 | 1,194 | 1,150 | 1,194 | 4,000 |
| 2022/11/11 | 1,223 | 1,223 | 1,123 | 1,144 | 3,600 |
| 2022/11/10 | 1,160 | 1,168 | 1,160 | 1,168 | 1,300 |
| 2022/11/09 | 1,150 | 1,155 | 1,141 | 1,155 | 1,200 |
| 2022/11/08 | 1,114 | 1,151 | 1,114 | 1,150 | 5,300 |
| 2022/11/07 | 1,140 | 1,219 | 1,140 | 1,174 | 5,300 |
| 2022/11/04 | 1,152 | 1,152 | 1,121 | 1,140 | 1,300 |
| 2022/11/02 | 1,131 | 1,167 | 1,131 | 1,167 | 700 |
| 2022/11/01 | 1,135 | 1,144 | 1,126 | 1,144 | 5,400 |
| 2022/10/31 | 1,143 | 1,144 | 1,125 | 1,144 | 2,000 |
| 2022/10/28 | 1,183 | 1,183 | 1,145 | 1,146 | 3,000 |
| 2022/10/27 | 1,202 | 1,202 | 1,185 | 1,193 | 1,500 |
| 2022/10/26 | 1,197 | 1,214 | 1,197 | 1,214 | 600 |
| 2022/10/25 | 1,201 | 1,208 | 1,200 | 1,200 | 1,400 |
| 2022/10/24 | 1,196 | 1,200 | 1,196 | 1,200 | 600 |
| 2022/10/20 | 1,207 | 1,226 | 1,207 | 1,226 | 600 |
| 2022/10/19 | 1,206 | 1,244 | 1,183 | 1,228 | 7,800 |
| 2022/10/18 | 1,209 | 1,228 | 1,207 | 1,228 | 2,500 |
| 2022/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/10/14 | 1,220 | 1,243 | 1,215 | 1,230 | 3,600 |
| 2022/10/13 | 1,253 | 1,253 | 1,210 | 1,217 | 4,100 |
| 2022/10/12 | 1,235 | 1,256 | 1,215 | 1,249 | 2,300 |
| 2022/10/11 | 1,260 | 1,281 | 1,224 | 1,235 | 10,000 |
| 2022/10/07 | 1,215 | 1,230 | 1,208 | 1,230 | 1,000 |
| 2022/10/06 | 1,200 | 1,260 | 1,200 | 1,230 | 5,000 |
| 2022/10/05 | 1,222 | 1,243 | 1,216 | 1,230 | 6,800 |
| 2022/10/04 | 1,221 | 1,245 | 1,196 | 1,245 | 9,600 |
| 2022/10/03 | 1,216 | 1,230 | 1,195 | 1,196 | 4,300 |
| 2022/09/30 | 1,213 | 1,277 | 1,183 | 1,235 | 27,500 |
| 2022/09/29 | 1,470 | 1,470 | 1,231 | 1,250 | 326,700 |
| 2022/09/28 | 1,164 | 1,184 | 1,127 | 1,170 | 3,900 |
| 2022/09/27 | 1,168 | 1,188 | 1,115 | 1,180 | 2,200 |
| 2022/09/26 | 1,200 | 1,200 | 1,164 | 1,173 | 3,400 |
| 2022/09/22 | 1,179 | 1,200 | 1,175 | 1,200 | 3,000 |
| 2022/09/21 | 1,181 | 1,208 | 1,180 | 1,202 | 2,500 |
| 2022/09/20 | 1,193 | 1,199 | 1,180 | 1,181 | 4,700 |
| 2022/09/16 | 1,194 | 1,217 | 1,189 | 1,207 | 3,200 |
| 2022/09/15 | 1,196 | 1,230 | 1,181 | 1,218 | 9,500 |
| 2022/09/14 | 1,176 | 1,221 | 1,176 | 1,196 | 6,100 |
| 2022/09/13 | 1,238 | 1,292 | 1,201 | 1,206 | 23,900 |
| 2022/09/12 | 1,214 | 1,230 | 1,160 | 1,202 | 17,100 |
| 2022/09/09 | 1,179 | 1,234 | 1,158 | 1,169 | 26,200 |
| 2022/09/08 | 1,090 | 1,190 | 1,072 | 1,184 | 46,900 |
| 2022/09/07 | 1,064 | 1,090 | 1,055 | 1,090 | 6,400 |
| 2022/09/06 | 1,068 | 1,109 | 1,057 | 1,075 | 20,500 |
| 2022/09/05 | 1,090 | 1,103 | 1,054 | 1,087 | 18,700 |
| 2022/09/02 | 1,135 | 1,152 | 1,050 | 1,120 | 90,900 |
| 2022/09/01 | 1,334 | 1,550 | 1,120 | 1,147 | 885,200 |
| 2022/08/31 | 1,183 | 1,304 | 1,180 | 1,304 | 40,200 |
| 2022/08/30 | 969 | 1,030 | 969 | 1,004 | 5,400 |
| 2022/08/29 | 966 | 999 | 965 | 971 | 3,700 |
| 2022/08/26 | 970 | 977 | 966 | 966 | 900 |
| 2022/08/25 | 970 | 979 | 961 | 964 | 2,200 |
| 2022/08/24 | 978 | 978 | 964 | 964 | 1,300 |
| 2022/08/23 | 975 | 975 | 963 | 963 | 1,600 |
| 2022/08/22 | 960 | 967 | 957 | 960 | 4,300 |
| 2022/08/19 | 999 | 1,000 | 957 | 975 | 4,300 |
| 2022/08/18 | 1,036 | 1,038 | 990 | 997 | 5,300 |
| 2022/08/17 | 1,063 | 1,063 | 1,030 | 1,042 | 2,100 |
| 2022/08/16 | 1,033 | 1,055 | 1,030 | 1,037 | 3,400 |
| 2022/08/15 | 1,033 | 1,069 | 1,010 | 1,036 | 7,000 |
| 2022/08/12 | 1,021 | 1,034 | 996 | 1,034 | 11,200 |
| 2022/08/10 | 999 | 999 | 985 | 985 | 2,000 |
| 2022/08/09 | 993 | 993 | 991 | 991 | 1,000 |
| 2022/08/08 | 996 | 1,000 | 980 | 992 | 2,000 |
| 2022/08/05 | 981 | 989 | 973 | 989 | 1,500 |
| 2022/08/04 | 975 | 990 | 965 | 986 | 4,400 |
| 2022/08/03 | 974 | 974 | 959 | 971 | 1,300 |
| 2022/08/02 | 970 | 977 | 965 | 977 | 1,100 |
| 2022/08/01 | 961 | 970 | 958 | 970 | 900 |
| 2022/07/29 | 983 | 984 | 961 | 961 | 2,700 |
| 2022/07/28 | 983 | 983 | 970 | 976 | 1,600 |
| 2022/07/27 | 972 | 980 | 962 | 980 | 3,100 |
| 2022/07/26 | 959 | 965 | 955 | 964 | 1,800 |
| 2022/07/25 | 976 | 976 | 958 | 974 | 2,000 |
| 2022/07/22 | 987 | 987 | 966 | 966 | 1,900 |
| 2022/07/21 | 982 | 997 | 974 | 997 | 9,300 |
| 2022/07/20 | 956 | 984 | 943 | 984 | 3,900 |
| 2022/07/19 | 952 | 967 | 951 | 965 | 1,800 |
| 2022/07/15 | 966 | 966 | 958 | 958 | 800 |
| 2022/07/14 | 960 | 967 | 960 | 966 | 800 |
| 2022/07/13 | 965 | 966 | 965 | 965 | 400 |
| 2022/07/12 | 967 | 980 | 963 | 963 | 2,400 |
| 2022/07/11 | 978 | 996 | 970 | 981 | 4,600 |
| 2022/07/08 | 970 | 975 | 967 | 970 | 2,800 |
| 2022/07/07 | 991 | 995 | 964 | 964 | 2,200 |
| 2022/07/06 | 1,023 | 1,023 | 993 | 1,006 | 1,500 |
| 2022/07/05 | 971 | 1,017 | 971 | 1,002 | 8,500 |
| 2022/07/04 | 953 | 966 | 951 | 965 | 1,200 |
| 2022/07/01 | 955 | 955 | 945 | 954 | 1,100 |
| 2022/06/30 | 946 | 959 | 946 | 946 | 400 |
| 2022/06/29 | 955 | 975 | 940 | 961 | 2,400 |
| 2022/06/28 | 970 | 971 | 951 | 970 | 8,600 |
| 2022/06/27 | 949 | 972 | 941 | 972 | 5,900 |
| 2022/06/24 | 937 | 967 | 937 | 964 | 8,900 |
| 2022/06/23 | 973 | 973 | 934 | 937 | 5,100 |
| 2022/06/22 | 961 | 973 | 942 | 973 | 12,600 |
| 2022/06/21 | 938 | 968 | 935 | 961 | 6,800 |
| 2022/06/20 | 918 | 947 | 918 | 932 | 3,200 |
| 2022/06/17 | 932 | 932 | 910 | 918 | 6,500 |
| 2022/06/16 | 989 | 989 | 951 | 960 | 4,200 |
| 2022/06/15 | 987 | 989 | 972 | 973 | 2,600 |
| 2022/06/14 | 986 | 1,010 | 980 | 999 | 5,100 |
| 2022/06/13 | 1,021 | 1,021 | 987 | 995 | 8,100 |
| 2022/06/10 | 1,015 | 1,074 | 1,015 | 1,044 | 10,700 |
| 2022/06/09 | 991 | 1,015 | 991 | 1,015 | 4,100 |
| 2022/06/08 | 996 | 1,017 | 991 | 1,001 | 4,500 |
| 2022/06/07 | 996 | 1,000 | 996 | 1,000 | 1,100 |
| 2022/06/06 | 993 | 1,022 | 982 | 1,015 | 4,400 |
| 2022/06/03 | 1,007 | 1,020 | 985 | 1,020 | 12,900 |
| 2022/06/02 | 985 | 1,001 | 968 | 1,001 | 13,700 |
| 2022/06/01 | 993 | 1,113 | 984 | 1,010 | 101,300 |
| 2022/05/31 | 950 | 972 | 941 | 969 | 26,300 |
| 2022/05/30 | 914 | 1,048 | 913 | 980 | 158,500 |
| 2022/05/27 | 1,052 | 1,103 | 912 | 926 | 441,800 |
| 2022/05/26 | 836 | 956 | 833 | 956 | 81,600 |
| 2022/05/25 | 837 | 837 | 805 | 806 | 6,300 |
| 2022/05/24 | 851 | 851 | 840 | 840 | 1,400 |
| 2022/05/23 | 852 | 862 | 837 | 862 | 5,500 |
| 2022/05/20 | 815 | 856 | 800 | 849 | 10,800 |
| 2022/05/19 | 833 | 833 | 796 | 815 | 12,200 |
| 2022/05/18 | 855 | 867 | 832 | 833 | 17,200 |
| 2022/05/17 | 820 | 885 | 820 | 885 | 9,700 |
| 2022/05/16 | 858 | 859 | 787 | 820 | 33,600 |
| 2022/05/13 | 888 | 906 | 880 | 888 | 7,800 |
| 2022/05/12 | 900 | 906 | 865 | 879 | 22,400 |
| 2022/05/11 | 979 | 982 | 888 | 907 | 46,400 |
| 2022/05/10 | 966 | 967 | 913 | 967 | 21,000 |
| 2022/05/09 | 1,030 | 1,030 | 951 | 951 | 17,400 |
| 2022/05/06 | 1,037 | 1,052 | 1,017 | 1,026 | 3,300 |
| 2022/05/02 | 1,003 | 1,043 | 1,003 | 1,043 | 2,000 |
| 2022/04/28 | 996 | 1,020 | 987 | 1,003 | 4,300 |
| 2022/04/27 | 1,022 | 1,030 | 967 | 967 | 10,300 |
| 2022/04/26 | 1,056 | 1,056 | 1,032 | 1,039 | 400 |
| 2022/04/25 | 1,016 | 1,041 | 1,015 | 1,030 | 3,900 |
| 2022/04/22 | 1,025 | 1,050 | 1,020 | 1,023 | 5,300 |
| 2022/04/21 | 1,046 | 1,069 | 1,034 | 1,040 | 5,400 |
| 2022/04/20 | 1,044 | 1,063 | 1,016 | 1,041 | 7,000 |
| 2022/04/19 | 1,034 | 1,044 | 1,026 | 1,044 | 2,000 |
| 2022/04/18 | 1,047 | 1,055 | 1,019 | 1,034 | 2,300 |
| 2022/04/15 | 1,055 | 1,060 | 1,030 | 1,030 | 7,500 |
| 2022/04/14 | 1,114 | 1,114 | 1,070 | 1,072 | 5,600 |
| 2022/04/13 | 1,086 | 1,100 | 1,046 | 1,094 | 14,700 |
| 2022/04/12 | 1,078 | 1,091 | 1,056 | 1,069 | 5,600 |
| 2022/04/11 | 1,117 | 1,142 | 1,079 | 1,095 | 3,000 |
| 2022/04/08 | 1,131 | 1,138 | 1,080 | 1,138 | 10,300 |
| 2022/04/07 | 1,205 | 1,210 | 1,129 | 1,129 | 13,400 |
| 2022/04/06 | 1,218 | 1,233 | 1,193 | 1,193 | 5,900 |
| 2022/04/05 | 1,235 | 1,245 | 1,213 | 1,235 | 5,800 |
| 2022/04/04 | 1,166 | 1,220 | 1,166 | 1,210 | 7,600 |
| 2022/04/01 | 1,115 | 1,151 | 1,112 | 1,136 | 5,900 |
| 2022/03/31 | 1,112 | 1,132 | 1,095 | 1,125 | 10,300 |
| 2022/03/30 | 1,148 | 1,149 | 1,119 | 1,134 | 4,400 |
| 2022/03/29 | 1,132 | 1,155 | 1,111 | 1,118 | 8,900 |
| 2022/03/28 | 1,147 | 1,147 | 1,115 | 1,115 | 4,100 |
| 2022/03/25 | 1,181 | 1,181 | 1,146 | 1,147 | 3,000 |
| 2022/03/24 | 1,207 | 1,207 | 1,131 | 1,175 | 18,700 |
| 2022/03/23 | 1,213 | 1,245 | 1,212 | 1,245 | 10,400 |
| 2022/03/22 | 1,262 | 1,269 | 1,212 | 1,241 | 4,600 |
| 2022/03/18 | 1,222 | 1,250 | 1,220 | 1,250 | 10,000 |
| 2022/03/17 | 1,243 | 1,254 | 1,199 | 1,239 | 15,700 |
| 2022/03/16 | 1,176 | 1,212 | 1,164 | 1,212 | 7,600 |
| 2022/03/15 | 1,137 | 1,170 | 1,137 | 1,146 | 2,800 |
| 2022/03/14 | 1,118 | 1,144 | 1,100 | 1,137 | 6,700 |
| 2022/03/11 | 1,174 | 1,200 | 1,140 | 1,148 | 5,600 |
| 2022/03/10 | 1,231 | 1,231 | 1,178 | 1,195 | 9,500 |
| 2022/03/09 | 1,200 | 1,223 | 1,165 | 1,171 | 9,800 |
| 2022/03/08 | 1,220 | 1,236 | 1,162 | 1,199 | 21,100 |
| 2022/03/07 | 1,302 | 1,302 | 1,191 | 1,220 | 33,000 |
| 2022/03/04 | 1,386 | 1,404 | 1,350 | 1,350 | 7,000 |
| 2022/03/03 | 1,471 | 1,485 | 1,373 | 1,405 | 11,300 |
| 2022/03/02 | 1,430 | 1,455 | 1,345 | 1,440 | 23,900 |
| 2022/03/01 | 1,511 | 1,550 | 1,430 | 1,489 | 31,800 |
| 2022/02/28 | 1,636 | 1,651 | 1,530 | 1,547 | 36,000 |
| 2022/02/25 | 1,623 | 1,697 | 1,623 | 1,638 | 43,800 |
| 2022/02/24 | 1,639 | 1,679 | 1,561 | 1,621 | 71,400 |
| 2022/02/22 | 1,520 | 1,728 | 1,472 | 1,679 | 189,600 |
| 2022/02/21 | 1,379 | 1,664 | 1,289 | 1,600 | 310,800 |
| 2022/02/18 | 1,199 | 1,439 | 1,067 | 1,439 | 351,100 |
| 2022/02/17 | 1,139 | 1,139 | 1,139 | 1,139 | 5,100 |
| 2022/02/16 | 992 | 998 | 936 | 989 | 184,000 |
| 2022/02/15 | 1,129 | 1,129 | 1,129 | 1,129 | 7,400 |
| 2022/02/14 | 1,390 | 1,452 | 1,390 | 1,429 | 20,600 |
| 2022/02/10 | 1,405 | 1,440 | 1,378 | 1,433 | 8,900 |
| 2022/02/09 | 1,409 | 1,409 | 1,376 | 1,399 | 2,700 |
| 2022/02/08 | 1,429 | 1,435 | 1,393 | 1,393 | 6,900 |
| 2022/02/07 | 1,449 | 1,458 | 1,428 | 1,431 | 3,200 |
| 2022/02/04 | 1,400 | 1,448 | 1,400 | 1,448 | 7,300 |
| 2022/02/03 | 1,396 | 1,438 | 1,388 | 1,427 | 10,400 |
| 2022/02/02 | 1,413 | 1,435 | 1,401 | 1,418 | 6,100 |
| 2022/02/01 | 1,387 | 1,399 | 1,362 | 1,375 | 9,300 |
| 2022/01/31 | 1,301 | 1,403 | 1,301 | 1,375 | 9,900 |
| 2022/01/28 | 1,297 | 1,307 | 1,251 | 1,307 | 19,200 |
| 2022/01/27 | 1,329 | 1,329 | 1,235 | 1,237 | 16,900 |
| 2022/01/26 | 1,328 | 1,350 | 1,281 | 1,329 | 18,100 |
| 2022/01/25 | 1,459 | 1,459 | 1,301 | 1,301 | 39,100 |
| 2022/01/24 | 1,455 | 1,466 | 1,434 | 1,443 | 13,600 |
| 2022/01/21 | 1,480 | 1,480 | 1,436 | 1,479 | 18,100 |
| 2022/01/20 | 1,497 | 1,520 | 1,450 | 1,500 | 12,500 |
| 2022/01/19 | 1,598 | 1,600 | 1,480 | 1,483 | 27,200 |
| 2022/01/18 | 1,563 | 1,603 | 1,556 | 1,584 | 14,400 |
| 2022/01/17 | 1,620 | 1,655 | 1,568 | 1,570 | 12,300 |
| 2022/01/14 | 1,612 | 1,635 | 1,590 | 1,625 | 15,000 |
| 2022/01/13 | 1,651 | 1,679 | 1,625 | 1,638 | 10,900 |
| 2022/01/12 | 1,652 | 1,698 | 1,639 | 1,680 | 12,200 |
| 2022/01/11 | 1,604 | 1,658 | 1,570 | 1,630 | 26,700 |
| 2022/01/07 | 1,613 | 1,636 | 1,551 | 1,604 | 35,500 |
| 2022/01/06 | 1,582 | 1,663 | 1,534 | 1,573 | 56,200 |
| 2022/01/05 | 1,770 | 1,784 | 1,622 | 1,622 | 54,900 |
| 2022/01/04 | 1,862 | 1,862 | 1,780 | 1,789 | 30,200 |