グローバルセキュリティエキスパート(4417)の株価時系列情報
グローバルセキュリティエキスパート(4417)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 | 4,045 | 4,065 | 3,835 | 3,995 | 75,100 |
| 2022/12/29 | 3,900 | 3,960 | 3,780 | 3,950 | 78,200 |
| 2022/12/28 | 4,160 | 4,160 | 3,990 | 4,005 | 73,200 |
| 2022/12/27 | 4,145 | 4,370 | 4,120 | 4,220 | 38,800 |
| 2022/12/26 | 3,990 | 4,125 | 3,950 | 4,080 | 60,300 |
| 2022/12/23 | 4,175 | 4,230 | 4,035 | 4,080 | 66,600 |
| 2022/12/22 | 4,300 | 4,470 | 4,155 | 4,315 | 100,300 |
| 2022/12/21 | 4,140 | 4,280 | 4,020 | 4,215 | 70,500 |
| 2022/12/20 | 4,410 | 4,460 | 4,055 | 4,145 | 141,900 |
| 2022/12/19 | 4,705 | 4,860 | 4,475 | 4,515 | 93,100 |
| 2022/12/16 | 4,795 | 5,110 | 4,755 | 4,825 | 143,600 |
| 2022/12/15 | 4,580 | 4,900 | 4,540 | 4,890 | 111,600 |
| 2022/12/14 | 4,440 | 4,605 | 4,390 | 4,605 | 65,700 |
| 2022/12/13 | 4,700 | 4,700 | 4,415 | 4,510 | 115,100 |
| 2022/12/12 | 4,925 | 4,960 | 4,680 | 4,705 | 76,100 |
| 2022/12/09 | 5,020 | 5,040 | 4,755 | 4,915 | 108,600 |
| 2022/12/08 | 4,855 | 5,090 | 4,675 | 4,875 | 148,000 |
| 2022/12/07 | 4,705 | 4,875 | 4,615 | 4,855 | 89,900 |
| 2022/12/06 | 4,740 | 4,800 | 4,610 | 4,775 | 50,800 |
| 2022/12/05 | 4,810 | 4,940 | 4,730 | 4,785 | 62,000 |
| 2022/12/02 | 4,875 | 5,020 | 4,800 | 4,880 | 79,700 |
| 2022/12/01 | 5,100 | 5,110 | 4,810 | 4,890 | 156,100 |
| 2022/11/30 | 5,250 | 5,320 | 4,890 | 4,955 | 189,800 |
| 2022/11/29 | 5,240 | 5,780 | 5,210 | 5,340 | 240,000 |
| 2022/11/28 | 5,150 | 5,550 | 5,080 | 5,300 | 202,400 |
| 2022/11/25 | 4,770 | 5,270 | 4,770 | 5,150 | 233,700 |
| 2022/11/24 | 4,705 | 4,790 | 4,615 | 4,770 | 71,800 |
| 2022/11/22 | 4,890 | 4,940 | 4,690 | 4,755 | 95,600 |
| 2022/11/21 | 4,815 | 4,985 | 4,725 | 4,905 | 124,500 |
| 2022/11/18 | 4,485 | 5,030 | 4,455 | 4,875 | 217,300 |
| 2022/11/17 | 4,330 | 4,575 | 4,320 | 4,555 | 105,200 |
| 2022/11/16 | 4,235 | 4,565 | 4,230 | 4,460 | 146,700 |
| 2022/11/15 | 4,250 | 4,320 | 4,040 | 4,230 | 68,400 |
| 2022/11/14 | 4,140 | 4,350 | 4,050 | 4,330 | 82,800 |
| 2022/11/11 | 4,180 | 4,295 | 4,075 | 4,165 | 98,500 |
| 2022/11/10 | 4,040 | 4,070 | 3,920 | 4,050 | 52,800 |
| 2022/11/09 | 4,395 | 4,395 | 3,940 | 4,005 | 145,400 |
| 2022/11/08 | 3,915 | 4,230 | 3,905 | 4,225 | 154,500 |
| 2022/11/07 | 3,700 | 3,875 | 3,650 | 3,845 | 91,500 |
| 2022/11/04 | 3,555 | 3,840 | 3,510 | 3,765 | 68,300 |
| 2022/11/02 | 3,815 | 3,815 | 3,600 | 3,625 | 45,000 |
| 2022/11/01 | 3,810 | 3,815 | 3,480 | 3,750 | 129,700 |
| 2022/10/31 | 3,940 | 3,965 | 3,680 | 3,720 | 82,000 |
| 2022/10/28 | 3,825 | 4,105 | 3,755 | 3,800 | 103,300 |
| 2022/10/28 | 1 -> 2.00 分割 | ||||
| 2022/10/27 | 7,400 | 7,680 | 7,240 | 7,480 | 18,600 |
| 2022/10/26 | 7,700 | 7,890 | 7,490 | 7,490 | 26,800 |
| 2022/10/25 | 7,480 | 7,700 | 7,430 | 7,630 | 21,300 |
| 2022/10/24 | 7,860 | 7,910 | 7,500 | 7,500 | 31,100 |
| 2022/10/21 | 8,450 | 8,450 | 7,990 | 8,010 | 37,600 |
| 2022/10/20 | 8,310 | 8,530 | 8,180 | 8,390 | 87,500 |
| 2022/10/19 | 8,100 | 8,300 | 7,810 | 8,010 | 58,000 |
| 2022/10/18 | 8,560 | 8,560 | 7,940 | 8,100 | 67,500 |
| 2022/10/17 | 9,120 | 9,180 | 8,210 | 8,260 | 81,500 |
| 2022/10/14 | 8,680 | 9,410 | 8,650 | 9,230 | 110,800 |
| 2022/10/13 | 8,520 | 8,830 | 8,410 | 8,800 | 114,100 |
| 2022/10/12 | 7,900 | 8,380 | 7,890 | 8,340 | 99,000 |
| 2022/10/11 | 7,750 | 8,200 | 7,600 | 7,910 | 65,200 |
| 2022/10/07 | 7,450 | 8,700 | 7,270 | 7,750 | 156,100 |
| 2022/10/06 | 7,530 | 7,750 | 7,370 | 7,460 | 43,300 |
| 2022/10/05 | 7,010 | 7,450 | 6,930 | 7,420 | 60,300 |
| 2022/10/04 | 7,150 | 7,270 | 6,840 | 7,000 | 65,000 |
| 2022/10/03 | 6,390 | 6,900 | 6,290 | 6,880 | 50,400 |
| 2022/09/30 | 6,520 | 6,610 | 6,240 | 6,400 | 28,300 |
| 2022/09/29 | 6,690 | 6,780 | 6,450 | 6,520 | 37,500 |
| 2022/09/28 | 6,320 | 6,540 | 6,210 | 6,490 | 39,900 |
| 2022/09/27 | 6,140 | 6,420 | 6,050 | 6,320 | 49,500 |
| 2022/09/26 | 5,710 | 6,120 | 5,700 | 5,950 | 34,700 |
| 2022/09/22 | 5,610 | 6,600 | 5,510 | 5,980 | 128,800 |
| 2022/09/21 | 6,800 | 6,820 | 5,710 | 5,710 | 193,200 |
| 2022/09/20 | 6,280 | 6,710 | 6,170 | 6,710 | 162,000 |
| 2022/09/16 | 5,810 | 5,880 | 5,660 | 5,710 | 24,300 |
| 2022/09/15 | 6,080 | 6,240 | 5,900 | 5,910 | 25,200 |
| 2022/09/14 | 5,660 | 6,240 | 5,640 | 6,100 | 44,000 |
| 2022/09/13 | 6,420 | 6,420 | 5,950 | 5,960 | 50,800 |
| 2022/09/12 | 5,970 | 6,640 | 5,900 | 6,220 | 122,000 |
| 2022/09/09 | 5,280 | 5,880 | 5,280 | 5,870 | 65,500 |
| 2022/09/08 | 5,390 | 5,510 | 5,260 | 5,280 | 61,500 |
| 2022/09/07 | 5,280 | 5,420 | 4,980 | 5,110 | 59,400 |
| 2022/09/06 | 5,170 | 5,250 | 5,060 | 5,080 | 14,100 |
| 2022/09/05 | 5,110 | 5,350 | 5,020 | 5,280 | 27,700 |
| 2022/09/02 | 5,500 | 5,500 | 5,120 | 5,210 | 34,800 |
| 2022/09/01 | 5,630 | 5,670 | 5,480 | 5,500 | 19,800 |
| 2022/08/31 | 5,990 | 5,990 | 5,530 | 5,770 | 51,000 |
| 2022/08/30 | 5,960 | 6,140 | 5,820 | 5,900 | 22,100 |
| 2022/08/29 | 5,760 | 5,930 | 5,750 | 5,800 | 25,600 |
| 2022/08/26 | 6,060 | 6,220 | 5,910 | 6,060 | 30,100 |
| 2022/08/25 | 6,200 | 6,260 | 6,080 | 6,080 | 20,100 |
| 2022/08/24 | 6,220 | 6,290 | 6,040 | 6,120 | 23,700 |
| 2022/08/23 | 5,960 | 6,340 | 5,960 | 6,220 | 45,700 |
| 2022/08/22 | 6,480 | 6,530 | 6,000 | 6,130 | 75,500 |
| 2022/08/19 | 6,820 | 7,000 | 6,740 | 6,780 | 74,000 |
| 2022/08/18 | 6,500 | 7,140 | 6,290 | 6,840 | 142,800 |
| 2022/08/17 | 6,100 | 6,770 | 5,920 | 6,700 | 144,800 |
| 2022/08/16 | 5,070 | 5,980 | 4,890 | 5,840 | 141,900 |
| 2022/08/15 | 4,995 | 5,280 | 4,830 | 5,090 | 64,000 |
| 2022/08/12 | 4,400 | 4,980 | 4,350 | 4,875 | 103,200 |
| 2022/08/10 | 4,630 | 4,630 | 4,375 | 4,420 | 25,000 |
| 2022/08/09 | 4,665 | 4,745 | 4,600 | 4,600 | 26,600 |
| 2022/08/08 | 4,645 | 4,815 | 4,610 | 4,735 | 25,100 |
| 2022/08/05 | 4,650 | 4,650 | 4,555 | 4,575 | 13,100 |
| 2022/08/04 | 4,665 | 4,765 | 4,560 | 4,650 | 20,200 |
| 2022/08/03 | 4,550 | 4,680 | 4,475 | 4,575 | 16,000 |
| 2022/08/02 | 4,580 | 4,600 | 4,410 | 4,485 | 16,700 |
| 2022/08/01 | 4,425 | 4,625 | 4,350 | 4,570 | 38,600 |
| 2022/07/29 | 4,350 | 4,410 | 4,295 | 4,380 | 18,800 |
| 2022/07/28 | 4,335 | 4,430 | 4,165 | 4,270 | 31,700 |
| 2022/07/27 | 4,050 | 4,310 | 4,040 | 4,295 | 39,100 |
| 2022/07/26 | 4,005 | 4,050 | 3,950 | 4,010 | 7,600 |
| 2022/07/25 | 4,100 | 4,100 | 3,970 | 4,000 | 6,400 |
| 2022/07/22 | 4,200 | 4,210 | 4,050 | 4,105 | 20,200 |
| 2022/07/21 | 4,130 | 4,250 | 4,100 | 4,180 | 16,000 |
| 2022/07/20 | 3,985 | 4,140 | 3,985 | 4,140 | 12,800 |
| 2022/07/19 | 4,045 | 4,045 | 3,925 | 3,930 | 7,100 |
| 2022/07/15 | 3,955 | 4,055 | 3,870 | 4,030 | 16,900 |
| 2022/07/14 | 3,795 | 4,030 | 3,780 | 3,885 | 20,900 |
| 2022/07/13 | 3,860 | 3,875 | 3,760 | 3,800 | 8,000 |
| 2022/07/12 | 3,885 | 3,930 | 3,780 | 3,860 | 16,400 |
| 2022/07/11 | 3,930 | 3,990 | 3,835 | 3,885 | 9,100 |
| 2022/07/08 | 4,005 | 4,020 | 3,930 | 3,935 | 10,600 |
| 2022/07/07 | 4,060 | 4,085 | 3,935 | 3,995 | 15,300 |
| 2022/07/06 | 3,985 | 4,065 | 3,920 | 3,990 | 17,500 |
| 2022/07/05 | 4,015 | 4,045 | 3,855 | 3,915 | 19,100 |
| 2022/07/04 | 3,895 | 4,070 | 3,845 | 3,945 | 14,600 |
| 2022/07/01 | 3,845 | 4,205 | 3,800 | 3,840 | 45,700 |
| 2022/06/30 | 4,000 | 4,095 | 3,830 | 3,830 | 15,500 |
| 2022/06/29 | 3,730 | 4,070 | 3,715 | 3,965 | 33,900 |
| 2022/06/28 | 3,650 | 3,855 | 3,590 | 3,775 | 16,200 |
| 2022/06/27 | 3,710 | 3,750 | 3,605 | 3,650 | 19,300 |
| 2022/06/24 | 3,440 | 3,680 | 3,440 | 3,640 | 16,200 |
| 2022/06/23 | 3,425 | 3,570 | 3,330 | 3,430 | 13,200 |
| 2022/06/22 | 3,630 | 3,630 | 3,425 | 3,495 | 16,600 |
| 2022/06/21 | 3,545 | 3,680 | 3,510 | 3,560 | 26,600 |
| 2022/06/20 | 3,385 | 3,750 | 3,380 | 3,510 | 53,000 |
| 2022/06/17 | 3,105 | 3,445 | 3,095 | 3,350 | 81,700 |
| 2022/06/16 | 3,300 | 3,360 | 3,175 | 3,175 | 30,600 |
| 2022/06/15 | 3,335 | 3,370 | 3,205 | 3,230 | 34,200 |
| 2022/06/14 | 3,310 | 3,380 | 3,240 | 3,335 | 35,500 |
| 2022/06/13 | 3,580 | 3,605 | 3,370 | 3,380 | 47,000 |
| 2022/06/10 | 3,800 | 3,850 | 3,660 | 3,720 | 50,100 |
| 2022/06/09 | 3,850 | 3,930 | 3,820 | 3,925 | 12,900 |
| 2022/06/08 | 3,890 | 3,930 | 3,800 | 3,805 | 22,100 |
| 2022/06/07 | 4,030 | 4,055 | 3,880 | 3,880 | 28,700 |
| 2022/06/06 | 4,050 | 4,145 | 3,985 | 4,030 | 30,700 |
| 2022/06/03 | 4,240 | 4,260 | 4,050 | 4,080 | 29,000 |
| 2022/06/02 | 4,315 | 4,360 | 4,150 | 4,215 | 53,200 |
| 2022/06/01 | 4,180 | 4,340 | 4,115 | 4,245 | 43,500 |
| 2022/05/31 | 3,970 | 4,280 | 3,970 | 4,155 | 125,400 |
| 2022/05/30 | 3,920 | 3,940 | 3,800 | 3,900 | 55,400 |
| 2022/05/27 | 3,935 | 3,990 | 3,765 | 3,780 | 42,400 |
| 2022/05/26 | 4,030 | 4,070 | 3,830 | 3,830 | 66,800 |
| 2022/05/25 | 4,250 | 4,340 | 3,910 | 4,030 | 96,000 |
| 2022/05/24 | 4,080 | 4,375 | 4,050 | 4,130 | 79,700 |
| 2022/05/23 | 4,195 | 4,230 | 4,025 | 4,080 | 78,500 |
| 2022/05/20 | 4,345 | 4,400 | 4,025 | 4,165 | 133,200 |
| 2022/05/19 | 4,370 | 4,510 | 4,250 | 4,295 | 97,800 |
| 2022/05/18 | 4,730 | 4,820 | 4,560 | 4,580 | 85,100 |
| 2022/05/17 | 4,840 | 5,070 | 4,660 | 4,695 | 101,200 |
| 2022/05/16 | 5,400 | 5,400 | 4,900 | 4,980 | 214,000 |
| 2022/05/13 | 4,285 | 4,790 | 4,285 | 4,700 | 55,000 |
| 2022/05/12 | 4,480 | 4,680 | 4,245 | 4,245 | 47,200 |
| 2022/05/11 | 4,665 | 4,665 | 4,435 | 4,480 | 31,200 |
| 2022/05/10 | 4,165 | 4,700 | 4,100 | 4,695 | 38,300 |
| 2022/05/09 | 4,365 | 4,435 | 4,240 | 4,250 | 24,200 |
| 2022/05/06 | 4,380 | 4,750 | 4,295 | 4,500 | 28,000 |
| 2022/05/02 | 4,425 | 4,440 | 4,285 | 4,370 | 29,200 |
| 2022/04/28 | 4,700 | 4,860 | 4,510 | 4,535 | 56,700 |
| 2022/04/27 | 4,510 | 4,760 | 4,500 | 4,685 | 56,400 |
| 2022/04/26 | 4,505 | 4,720 | 4,415 | 4,650 | 63,100 |
| 2022/04/25 | 4,340 | 4,535 | 4,340 | 4,385 | 41,600 |
| 2022/04/22 | 4,455 | 4,595 | 4,350 | 4,550 | 49,900 |
| 2022/04/21 | 4,710 | 4,825 | 4,570 | 4,635 | 73,200 |
| 2022/04/20 | 5,240 | 5,290 | 4,780 | 4,850 | 89,800 |
| 2022/04/19 | 5,020 | 5,240 | 4,760 | 5,180 | 116,000 |
| 2022/04/18 | 5,370 | 5,370 | 4,850 | 4,950 | 201,300 |
| 2022/04/15 | 5,150 | 5,730 | 5,050 | 5,570 | 243,800 |
| 2022/04/14 | 5,500 | 5,500 | 4,875 | 5,150 | 301,400 |
| 2022/04/13 | 4,650 | 5,150 | 4,650 | 5,150 | 184,000 |
| 2022/04/12 | 4,495 | 4,835 | 4,450 | 4,450 | 101,600 |
| 2022/04/11 | 4,755 | 4,785 | 4,480 | 4,635 | 98,200 |
| 2022/04/08 | 4,220 | 4,600 | 4,220 | 4,555 | 101,900 |
| 2022/04/07 | 4,210 | 4,285 | 4,030 | 4,150 | 83,100 |
| 2022/04/06 | 4,425 | 4,500 | 4,265 | 4,390 | 70,900 |
| 2022/04/05 | 4,940 | 4,940 | 4,570 | 4,620 | 113,300 |
| 2022/04/04 | 4,800 | 5,120 | 4,760 | 4,930 | 98,600 |
| 2022/04/01 | 5,150 | 5,220 | 4,675 | 4,675 | 140,800 |
| 2022/03/31 | 5,180 | 5,570 | 5,050 | 5,160 | 114,400 |
| 2022/03/30 | 5,250 | 5,500 | 4,910 | 5,080 | 120,500 |
| 2022/03/29 | 4,825 | 5,230 | 4,755 | 5,110 | 150,900 |
| 2022/03/28 | 4,725 | 4,825 | 4,465 | 4,615 | 116,800 |
| 2022/03/25 | 4,475 | 5,040 | 4,450 | 4,890 | 309,700 |
| 2022/03/24 | 4,445 | 4,495 | 4,270 | 4,340 | 63,600 |
| 2022/03/23 | 4,690 | 4,990 | 4,480 | 4,495 | 167,900 |
| 2022/03/22 | 4,400 | 4,900 | 4,135 | 4,705 | 188,000 |
| 2022/03/18 | 3,805 | 4,415 | 3,760 | 4,230 | 206,200 |
| 2022/03/17 | 3,615 | 3,880 | 3,500 | 3,735 | 78,500 |
| 2022/03/16 | 3,850 | 3,850 | 3,350 | 3,430 | 84,300 |
| 2022/03/15 | 3,985 | 3,985 | 3,425 | 3,620 | 107,700 |
| 2022/03/14 | 4,465 | 4,570 | 3,865 | 4,100 | 271,700 |
| 2022/03/11 | 3,625 | 4,395 | 3,570 | 4,395 | 202,100 |
| 2022/03/10 | 3,520 | 3,730 | 3,315 | 3,695 | 42,600 |
| 2022/03/09 | 3,035 | 3,370 | 2,900 | 3,310 | 27,400 |
| 2022/03/08 | 3,710 | 3,760 | 2,980 | 3,035 | 73,400 |
| 2022/03/07 | 3,670 | 3,895 | 3,470 | 3,675 | 112,900 |
| 2022/03/04 | 3,665 | 3,800 | 3,375 | 3,600 | 89,400 |
| 2022/03/03 | 3,630 | 3,720 | 3,300 | 3,595 | 97,900 |
| 2022/03/02 | 2,915 | 3,735 | 2,888 | 3,630 | 119,300 |
| 2022/03/01 | 2,851 | 3,245 | 2,851 | 3,035 | 77,500 |
| 2022/02/28 | 2,799 | 2,950 | 2,652 | 2,751 | 29,000 |
| 2022/02/25 | 2,636 | 2,700 | 2,600 | 2,699 | 16,800 |
| 2022/02/24 | 2,599 | 2,599 | 2,440 | 2,536 | 4,900 |
| 2022/02/22 | 2,600 | 2,659 | 2,570 | 2,608 | 6,900 |
| 2022/02/21 | 2,432 | 2,630 | 2,421 | 2,617 | 10,000 |
| 2022/02/18 | 2,350 | 2,465 | 2,350 | 2,450 | 3,500 |
| 2022/02/17 | 2,519 | 2,520 | 2,420 | 2,421 | 3,000 |
| 2022/02/16 | 2,589 | 2,589 | 2,471 | 2,541 | 5,000 |
| 2022/02/15 | 2,531 | 2,629 | 2,431 | 2,447 | 8,000 |
| 2022/02/14 | 2,413 | 2,701 | 2,368 | 2,630 | 22,300 |
| 2022/02/10 | 2,425 | 2,460 | 2,299 | 2,460 | 5,800 |
| 2022/02/09 | 2,422 | 2,480 | 2,411 | 2,425 | 1,900 |
| 2022/02/08 | 2,584 | 2,599 | 2,322 | 2,380 | 10,000 |
| 2022/02/07 | 2,480 | 2,610 | 2,480 | 2,584 | 13,200 |
| 2022/02/04 | 2,463 | 2,500 | 2,460 | 2,495 | 4,000 |
| 2022/02/03 | 2,552 | 2,552 | 2,460 | 2,491 | 3,400 |
| 2022/02/02 | 2,537 | 2,579 | 2,442 | 2,552 | 11,200 |
| 2022/02/01 | 2,500 | 2,527 | 2,408 | 2,437 | 8,700 |
| 2022/01/31 | 2,355 | 2,591 | 2,281 | 2,468 | 34,500 |
| 2022/01/28 | 2,165 | 2,205 | 2,137 | 2,205 | 7,900 |
| 2022/01/27 | 2,406 | 2,406 | 2,130 | 2,148 | 13,700 |
| 2022/01/26 | 2,419 | 2,480 | 2,294 | 2,455 | 25,200 |
| 2022/01/25 | 2,275 | 2,500 | 2,240 | 2,407 | 54,500 |
| 2022/01/24 | 2,126 | 2,217 | 2,110 | 2,175 | 8,300 |
| 2022/01/21 | 2,250 | 2,251 | 2,115 | 2,163 | 13,800 |
| 2022/01/20 | 2,172 | 2,337 | 2,165 | 2,300 | 6,800 |
| 2022/01/19 | 2,272 | 2,291 | 2,130 | 2,171 | 26,300 |
| 2022/01/18 | 2,310 | 2,410 | 2,280 | 2,333 | 23,900 |
| 2022/01/17 | 2,469 | 2,478 | 2,307 | 2,307 | 33,500 |
| 2022/01/14 | 2,533 | 2,570 | 2,453 | 2,503 | 20,400 |
| 2022/01/13 | 2,644 | 2,644 | 2,518 | 2,564 | 20,500 |
| 2022/01/12 | 2,718 | 2,737 | 2,610 | 2,658 | 19,900 |
| 2022/01/11 | 2,656 | 2,722 | 2,501 | 2,718 | 34,100 |
| 2022/01/07 | 2,653 | 2,730 | 2,420 | 2,607 | 77,000 |
| 2022/01/06 | 2,472 | 2,715 | 2,452 | 2,627 | 59,600 |
| 2022/01/05 | 2,801 | 2,801 | 2,500 | 2,543 | 123,700 |
| 2022/01/04 | 3,360 | 3,360 | 2,901 | 2,901 | 86,100 |