4398 (株)ブロードバンドセキュリティの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,614	1,649	1,536	1,560	56,500	1,560
2018-12-27	1,720	1,720	1,590	1,654	78,900	1,654
2018-12-26	1,665	1,665	1,448	1,520	70,900	1,520
2018-12-25	1,750	1,750	1,510	1,549	108,300	1,549
2018-12-21	1,735	1,800	1,615	1,750	102,400	1,750
2018-12-20	1,915	1,980	1,762	1,855	97,900	1,855
2018-12-19	2,022	2,100	1,946	2,005	64,200	2,005
2018-12-18	1,933	2,045	1,886	1,926	114,700	1,926
2018-12-17	2,151	2,170	2,059	2,073	65,300	2,073
2018-12-14	2,321	2,360	2,221	2,250	52,000	2,250
2018-12-13	2,454	2,476	2,340	2,347	52,200	2,347
2018-12-12	2,290	2,426	2,261	2,404	47,700	2,404
2018-12-11	2,350	2,386	2,242	2,267	54,300	2,267
2018-12-10	2,400	2,408	2,250	2,250	61,700	2,250
2018-12-07	2,440	2,520	2,415	2,430	46,500	2,430
2018-12-06	2,453	2,523	2,357	2,418	84,200	2,418
2018-12-05	2,455	2,629	2,450	2,503	76,500	2,503
2018-12-04	2,666	2,685	2,526	2,550	86,900	2,550
2018-12-03	2,653	2,693	2,612	2,654	57,700	2,654
2018-11-30	2,740	2,770	2,589	2,621	93,500	2,621
2018-11-29	2,800	2,960	2,690	2,690	365,000	2,690
2018-11-28	2,531	2,787	2,526	2,710	261,000	2,710
2018-11-27	2,639	2,672	2,525	2,560	106,000	2,560
2018-11-26	2,701	2,740	2,596	2,610	107,600	2,610
2018-11-22	2,770	2,879	2,650	2,730	243,500	2,730
2018-11-21	2,453	2,836	2,450	2,725	537,400	2,725
2018-11-20	2,356	2,609	2,280	2,517	297,900	2,517
2018-11-19	2,470	2,540	2,359	2,380	107,400	2,380
2018-11-16	2,696	2,774	2,442	2,473	134,800	2,473
2018-11-15	2,546	2,748	2,511	2,691	170,500	2,691
2018-11-14	2,880	3,000	2,565	2,619	487,400	2,619
2018-11-13	2,952	3,220	2,900	3,050	345,100	3,050
2018-11-12	3,420	3,570	3,170	3,170	683,600	3,170
2018-11-09	3,105	3,395	3,100	3,395	525,200	3,395
2018-11-08	3,000	3,315	2,972	3,165	915,000	3,165
2018-11-07	3,160	3,160	2,862	2,915	381,600	2,915
2018-11-06	3,105	3,180	2,950	3,020	732,900	3,020
2018-11-05	2,545	2,999	2,504	2,999	845,500	2,999
2018-11-02	2,497	2,566	2,435	2,499	164,600	2,499
2018-11-01	2,545	2,582	2,414	2,434	142,500	2,434
2018-10-31	2,687	2,690	2,520	2,584	255,300	2,584
2018-10-30	2,368	2,560	2,272	2,487	215,100	2,487
2018-10-29	2,528	2,580	2,400	2,418	182,500	2,418
2018-10-26	2,541	2,714	2,305	2,411	379,700	2,411
2018-10-25	2,174	2,739	2,133	2,391	790,700	2,391
2018-10-24	2,530	2,540	2,264	2,324	190,900	2,324
2018-10-23	2,780	2,783	2,400	2,430	318,600	2,430
2018-10-22	2,800	2,910	2,778	2,836	104,100	2,836
2018-10-19	2,755	2,950	2,735	2,880	234,900	2,880
2018-10-18	3,015	3,110	2,789	2,847	447,200	2,847
2018-10-17	3,335	3,350	3,100	3,110	270,800	3,110
2018-10-16	3,310	3,320	3,010	3,195	330,900	3,195
2018-10-15	3,525	3,595	3,165	3,250	537,100	3,250
2018-10-12	3,015	3,465	2,980	3,390	1,380,100	3,390
2018-10-11	2,870	3,080	2,629	2,962	922,000	2,962
2018-10-10	3,930	3,990	3,060	3,180	1,514,800	3,180
2018-10-09	3,435	3,915	3,420	3,655	1,733,900	3,655
2018-10-05	3,840	4,030	3,350	3,645	2,841,500	3,645
2018-10-04	3,110	3,350	3,100	3,350	357,100	3,350
2018-10-03	2,840	3,090	2,782	2,848	2,070,000	2,848
2018-10-02	2,799	3,115	2,672	2,800	4,208,900	2,800
2018-10-01	2,349	2,649	2,340	2,649	1,766,800	2,649
2018-09-28	1,979	2,149	1,960	2,149	1,073,600	2,149
2018-09-27	2,001	2,095	1,606	1,749	1,521,400	1,749
2018-09-26	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4398 (株)ブロードバンドセキュリティ の時系列データ [2018年度]

4398 (株)ブロードバンドセキュリティの時系列データ [2018年度]