4398 (株)ブロードバンドセキュリティの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,543	1,557	1,527	1,531	11,400	1,531
2019-12-27	1,532	1,570	1,532	1,547	13,000	1,547
2019-12-26	1,515	1,534	1,515	1,532	28,000	1,532
2019-12-25	1,525	1,525	1,511	1,518	17,900	1,518
2019-12-24	1,520	1,530	1,515	1,527	12,500	1,527
2019-12-23	1,520	1,534	1,515	1,517	15,500	1,517
2019-12-20	1,528	1,528	1,512	1,520	15,800	1,520
2019-12-19	1,522	1,530	1,517	1,518	11,300	1,518
2019-12-18	1,528	1,539	1,525	1,527	8,300	1,527
2019-12-17	1,518	1,540	1,510	1,526	30,500	1,526
2019-12-16	1,551	1,568	1,524	1,524	42,600	1,524
2019-12-13	1,590	1,609	1,560	1,566	28,200	1,566
2019-12-12	1,641	1,641	1,591	1,599	17,400	1,599
2019-12-11	1,613	1,640	1,584	1,634	42,900	1,634
2019-12-10	1,620	1,624	1,595	1,608	9,500	1,608
2019-12-09	1,602	1,643	1,602	1,620	27,100	1,620
2019-12-06	1,583	1,595	1,580	1,594	19,000	1,594
2019-12-05	1,595	1,618	1,580	1,584	16,500	1,584
2019-12-04	1,585	1,595	1,555	1,577	20,000	1,577
2019-12-03	1,601	1,606	1,582	1,590	16,800	1,590
2019-12-02	1,623	1,642	1,593	1,620	27,100	1,620
2019-11-29	1,628	1,630	1,605	1,622	17,500	1,622
2019-11-28	1,581	1,626	1,574	1,606	39,100	1,606
2019-11-27	1,569	1,576	1,545	1,568	20,200	1,568
2019-11-26	1,600	1,601	1,560	1,569	24,900	1,569
2019-11-25	1,582	1,595	1,573	1,590	28,500	1,590
2019-11-22	1,520	1,570	1,513	1,569	48,600	1,569
2019-11-21	1,544	1,549	1,505	1,514	45,200	1,514
2019-11-20	1,560	1,570	1,533	1,544	22,200	1,544
2019-11-19	1,579	1,581	1,550	1,560	19,500	1,560
2019-11-18	1,563	1,563	1,545	1,551	19,400	1,551
2019-11-15	1,533	1,535	1,515	1,526	32,000	1,526
2019-11-14	1,620	1,629	1,550	1,550	69,800	1,550
2019-11-13	1,638	1,638	1,589	1,611	65,000	1,611
2019-11-12	1,640	1,648	1,613	1,628	49,200	1,628
2019-11-11	1,635	1,690	1,635	1,640	52,200	1,640
2019-11-08	1,648	1,657	1,621	1,635	13,700	1,635
2019-11-07	1,631	1,646	1,631	1,646	9,800	1,646
2019-11-06	1,640	1,641	1,622	1,626	5,700	1,626
2019-11-05	1,636	1,645	1,616	1,640	16,200	1,640
2019-11-01	1,617	1,634	1,608	1,632	14,700	1,632
2019-10-31	1,659	1,682	1,611	1,612	51,200	1,612
2019-10-30	1,654	1,680	1,624	1,655	45,800	1,655
2019-10-29	1,638	1,666	1,632	1,655	24,200	1,655
2019-10-28	1,652	1,676	1,634	1,637	31,700	1,637
2019-10-25	1,677	1,680	1,618	1,621	43,400	1,621
2019-10-24	1,728	1,735	1,617	1,650	23,800	1,650
2019-10-23	1,750	1,759	1,713	1,725	15,000	1,725
2019-10-21	1,691	1,745	1,679	1,745	9,600	1,745
2019-10-18	1,712	1,728	1,688	1,691	20,800	1,691
2019-10-17	1,726	1,750	1,710	1,721	13,400	1,721
2019-10-16	1,735	1,745	1,704	1,710	6,600	1,710
2019-10-15	1,717	1,776	1,700	1,735	17,200	1,735
2019-10-11	1,728	1,730	1,690	1,717	22,700	1,717
2019-10-10	1,752	1,753	1,703	1,724	34,800	1,724
2019-10-09	1,760	1,771	1,731	1,752	17,100	1,752
2019-10-08	1,803	1,834	1,749	1,788	48,800	1,788
2019-10-07	1,843	1,843	1,792	1,800	47,700	1,800
2019-10-04	1,708	1,821	1,708	1,818	77,600	1,818
2019-10-03	1,738	1,741	1,703	1,715	23,900	1,715
2019-10-02	1,708	1,774	1,689	1,753	34,300	1,753
2019-10-01	1,637	1,750	1,623	1,742	45,700	1,742
2019-09-30	1,695	1,715	1,619	1,623	46,600	1,623
2019-09-27	1,685	1,705	1,668	1,695	32,300	1,695
2019-09-26	1,687	1,708	1,652	1,660	18,500	1,660
2019-09-25	1,660	1,694	1,630	1,677	30,500	1,677
2019-09-24	1,665	1,695	1,620	1,695	28,000	1,695
2019-09-20	1,678	1,678	1,599	1,636	34,300	1,636
2019-09-19	1,550	1,640	1,535	1,638	37,600	1,638
2019-09-18	1,526	1,543	1,510	1,512	10,300	1,512
2019-09-17	1,532	1,537	1,513	1,521	10,200	1,521
2019-09-13	1,578	1,585	1,525	1,539	25,900	1,539
2019-09-12	1,620	1,620	1,578	1,590	16,600	1,590
2019-09-11	1,570	1,615	1,553	1,600	16,800	1,600
2019-09-10	1,621	1,644	1,555	1,558	29,500	1,558
2019-09-09	1,692	1,733	1,600	1,608	83,400	1,608
2019-09-06	1,517	1,685	1,496	1,652	107,400	1,652
2019-09-05	1,495	1,516	1,495	1,499	10,900	1,499
2019-09-04	1,497	1,498	1,480	1,486	10,300	1,486
2019-09-03	1,525	1,525	1,506	1,506	14,700	1,506
2019-09-02	1,519	1,545	1,518	1,542	10,100	1,542
2019-08-30	1,490	1,540	1,490	1,518	19,900	1,518
2019-08-29	1,538	1,546	1,471	1,485	28,200	1,485
2019-08-28	1,551	1,552	1,539	1,539	13,000	1,539
2019-08-27	1,566	1,568	1,551	1,559	9,800	1,559
2019-08-26	1,550	1,578	1,541	1,561	21,400	1,561
2019-08-23	1,608	1,619	1,570	1,578	34,000	1,578
2019-08-22	1,620	1,650	1,606	1,608	13,600	1,608
2019-08-21	1,621	1,633	1,610	1,614	17,300	1,614
2019-08-20	1,626	1,707	1,625	1,635	27,000	1,635
2019-08-19	1,625	1,650	1,609	1,638	13,200	1,638
2019-08-16	1,679	1,679	1,602	1,610	27,900	1,610
2019-08-15	1,656	1,679	1,630	1,671	24,900	1,671
2019-08-14	1,808	1,818	1,728	1,730	58,700	1,730
2019-08-13	1,660	1,728	1,642	1,728	22,400	1,728
2019-08-09	1,650	1,700	1,642	1,700	12,600	1,700
2019-08-08	1,673	1,680	1,617	1,637	23,800	1,637
2019-08-07	1,615	1,663	1,603	1,651	11,500	1,651
2019-08-06	1,571	1,653	1,550	1,608	30,400	1,608
2019-08-05	1,696	1,702	1,620	1,624	33,400	1,624
2019-08-02	1,713	1,738	1,706	1,725	14,700	1,725
2019-08-01	1,726	1,754	1,709	1,737	12,600	1,737
2019-07-31	1,746	1,760	1,725	1,739	8,100	1,739
2019-07-30	1,732	1,773	1,732	1,767	13,300	1,767
2019-07-29	1,730	1,745	1,701	1,745	12,400	1,745
2019-07-26	1,755	1,755	1,687	1,700	46,700	1,700
2019-07-25	1,791	1,791	1,751	1,760	15,900	1,760
2019-07-24	1,800	1,811	1,777	1,789	12,400	1,789
2019-07-23	1,845	1,865	1,789	1,800	22,700	1,800
2019-07-22	1,884	1,900	1,820	1,836	34,300	1,836
2019-07-19	1,911	1,952	1,909	1,924	10,900	1,924
2019-07-18	1,981	1,999	1,912	1,912	26,000	1,912
2019-07-17	2,001	2,022	1,979	2,010	14,800	2,010
2019-07-16	2,058	2,059	1,992	2,003	23,300	2,003
2019-07-12	1,968	2,148	1,911	2,057	137,000	2,057
2019-07-11	1,988	2,020	1,977	1,990	18,800	1,990
2019-07-10	2,020	2,023	1,978	2,008	26,100	2,008
2019-07-09	1,999	2,088	1,951	1,990	67,300	1,990
2019-07-08	2,000	2,025	1,921	1,960	33,400	1,960
2019-07-05	1,959	2,061	1,891	1,954	130,900	1,954
2019-07-04	1,872	1,968	1,849	1,919	53,400	1,919
2019-07-03	1,800	1,852	1,789	1,832	26,700	1,832
2019-07-02	1,818	1,818	1,781	1,808	19,600	1,808
2019-07-01	1,782	1,836	1,768	1,800	25,500	1,800
2019-06-28	1,793	1,804	1,732	1,742	45,300	1,742
2019-06-27	1,776	1,819	1,771	1,793	26,700	1,793
2019-06-26	1,850	1,850	1,771	1,776	55,000	1,776
2019-06-25	1,880	1,945	1,831	1,853	48,000	1,853
2019-06-24	1,863	1,907	1,839	1,906	37,200	1,906
2019-06-21	1,980	2,036	1,872	1,884	129,800	1,884
2019-06-20	1,976	1,976	1,870	1,976	172,700	1,976
2019-06-19	2,098	2,116	1,982	1,991	119,500	1,991
2019-06-18	2,116	2,116	1,977	2,053	241,700	2,053
2019-06-17	1,929	2,283	1,893	2,090	693,200	2,090
2019-06-14	1,970	1,984	1,910	1,945	28,200	1,945
2019-06-13	1,880	1,980	1,874	1,967	79,500	1,967
2019-06-12	1,890	1,930	1,855	1,892	26,800	1,892
2019-06-11	1,866	1,928	1,865	1,890	33,300	1,890
2019-06-10	1,828	1,861	1,810	1,851	29,000	1,851
2019-06-07	1,736	1,822	1,731	1,788	27,400	1,788
2019-06-06	1,748	1,785	1,748	1,766	32,600	1,766
2019-06-05	1,703	1,756	1,703	1,750	17,800	1,750
2019-06-04	1,697	1,720	1,668	1,716	12,900	1,716
2019-06-03	1,719	1,744	1,694	1,696	24,600	1,696
2019-05-31	1,700	1,727	1,687	1,722	13,000	1,722
2019-05-30	1,646	1,726	1,646	1,713	18,600	1,713
2019-05-29	1,656	1,678	1,615	1,660	21,400	1,660
2019-05-28	1,652	1,698	1,650	1,683	15,100	1,683
2019-05-27	1,601	1,665	1,600	1,652	22,200	1,652
2019-05-24	1,640	1,640	1,607	1,618	17,000	1,618
2019-05-23	1,658	1,679	1,656	1,663	9,600	1,663
2019-05-22	1,700	1,718	1,673	1,695	17,000	1,695
2019-05-21	1,700	1,779	1,649	1,682	51,300	1,682
2019-05-20	1,690	1,725	1,680	1,700	17,400	1,700
2019-05-17	1,699	1,724	1,670	1,705	12,700	1,705
2019-05-16	1,666	1,780	1,650	1,665	47,800	1,665
2019-05-15	1,719	1,719	1,665	1,665	7,000	1,665
2019-05-14	1,576	1,737	1,555	1,704	88,400	1,704
2019-05-13	1,616	1,649	1,606	1,616	14,700	1,616
2019-05-10	1,611	1,710	1,611	1,650	27,500	1,650
2019-05-09	1,705	1,721	1,652	1,656	27,200	1,656
2019-05-08	1,717	1,722	1,700	1,711	17,300	1,711
2019-05-07	1,725	1,770	1,711	1,739	15,100	1,739
2019-04-26	1,715	1,732	1,710	1,725	10,900	1,725
2019-04-25	1,723	1,737	1,711	1,715	10,200	1,715
2019-04-24	1,750	1,784	1,728	1,743	20,400	1,743
2019-04-23	1,706	1,754	1,700	1,750	23,900	1,750
2019-04-22	1,745	1,747	1,705	1,729	15,700	1,729
2019-04-19	1,780	1,786	1,738	1,742	22,200	1,742
2019-04-18	1,810	1,828	1,740	1,790	49,100	1,790
2019-04-17	1,807	1,893	1,800	1,850	45,500	1,850
2019-04-16	1,858	1,868	1,817	1,821	9,000	1,821
2019-04-15	1,838	1,868	1,808	1,844	24,700	1,844
2019-04-12	1,900	1,900	1,807	1,838	52,900	1,838
2019-04-11	1,879	1,929	1,852	1,902	23,200	1,902
2019-04-10	1,877	1,909	1,871	1,884	26,800	1,884
2019-04-09	1,910	1,953	1,841	1,917	64,700	1,917
2019-04-08	1,995	1,995	1,931	1,939	36,300	1,939
2019-04-05	1,917	2,019	1,917	1,980	56,900	1,980
2019-04-04	2,097	2,097	1,932	1,957	114,200	1,957
2019-04-03	1,860	2,078	1,860	2,027	179,100	2,027
2019-04-02	1,913	1,921	1,839	1,882	27,500	1,882
2019-04-01	1,950	1,950	1,903	1,913	23,700	1,913
2019-03-29	1,948	1,949	1,888	1,923	31,600	1,923
2019-03-28	1,903	1,914	1,770	1,890	90,300	1,890
2019-03-27	1,901	1,950	1,877	1,903	37,100	1,903
2019-03-26	1,920	1,920	1,831	1,886	35,000	1,886
2019-03-25	1,752	1,930	1,750	1,900	86,400	1,900
2019-03-22	1,765	1,833	1,733	1,824	27,000	1,824
2019-03-20	1,804	1,819	1,757	1,765	17,300	1,765
2019-03-19	1,779	1,810	1,753	1,791	18,700	1,791
2019-03-18	1,788	1,853	1,779	1,779	26,800	1,779
2019-03-15	1,650	1,820	1,645	1,785	47,700	1,785
2019-03-14	1,689	1,715	1,665	1,677	12,600	1,677
2019-03-13	1,703	1,719	1,681	1,685	15,400	1,685
2019-03-12	1,723	1,763	1,707	1,721	19,600	1,721
2019-03-11	1,727	1,783	1,700	1,702	16,300	1,702
2019-03-08	1,830	1,830	1,738	1,740	26,400	1,740
2019-03-07	1,812	1,880	1,812	1,850	18,500	1,850
2019-03-06	1,800	1,868	1,790	1,861	29,400	1,861
2019-03-05	1,905	1,905	1,832	1,848	41,100	1,848
2019-03-04	1,875	1,946	1,873	1,911	24,300	1,911
2019-03-01	1,872	1,925	1,872	1,915	16,300	1,915
2019-02-28	1,916	1,949	1,852	1,872	34,300	1,872
2019-02-27	1,967	1,977	1,917	1,925	30,400	1,925
2019-02-26	2,000	2,030	1,927	1,928	76,000	1,928
2019-02-25	2,146	2,146	2,008	2,008	120,700	2,008
2019-02-22	2,045	2,148	2,040	2,148	296,900	2,148
2019-02-21	1,758	2,147	1,705	2,015	546,100	2,015
2019-02-20	1,626	1,817	1,625	1,767	124,600	1,767
2019-02-19	1,580	1,645	1,580	1,610	46,200	1,610
2019-02-18	1,610	1,619	1,520	1,587	50,800	1,587
2019-02-15	1,653	1,654	1,583	1,593	36,200	1,593
2019-02-14	1,740	1,779	1,650	1,665	91,300	1,665
2019-02-13	1,790	1,869	1,790	1,853	41,800	1,853
2019-02-12	1,750	1,789	1,733	1,783	16,700	1,783
2019-02-08	1,799	1,825	1,715	1,750	32,300	1,750
2019-02-07	1,942	1,942	1,795	1,839	58,700	1,839
2019-02-06	1,998	2,000	1,910	1,949	21,200	1,949
2019-02-05	2,005	2,034	1,981	1,984	21,200	1,984
2019-02-04	2,008	2,040	1,992	2,009	26,000	2,009
2019-02-01	1,977	2,044	1,961	1,977	37,000	1,977
2019-01-31	1,980	2,015	1,950	1,972	25,400	1,972
2019-01-30	2,008	2,067	1,924	1,930	52,100	1,930
2019-01-29	2,011	2,050	1,982	2,038	39,500	2,038
2019-01-28	2,070	2,170	2,028	2,061	65,400	2,061
2019-01-25	2,070	2,143	2,000	2,023	68,400	2,023
2019-01-24	2,035	2,090	1,979	2,010	51,000	2,010
2019-01-23	1,910	2,130	1,900	2,056	80,000	2,056
2019-01-22	2,000	2,024	1,906	1,950	73,100	1,950
2019-01-21	2,250	2,258	1,997	2,021	133,500	2,021
2019-01-18	1,950	2,180	1,930	2,127	255,500	2,127
2019-01-17	1,890	1,958	1,818	1,916	120,400	1,916
2019-01-16	2,000	2,030	1,855	1,900	136,300	1,900
2019-01-15	1,700	1,935	1,700	1,873	152,600	1,873
2019-01-11	1,576	1,717	1,576	1,679	83,300	1,679
2019-01-10	1,571	1,619	1,515	1,557	48,800	1,557
2019-01-09	1,728	1,770	1,595	1,595	132,100	1,595
2019-01-08	1,640	1,806	1,640	1,757	101,200	1,757
2019-01-07	1,590	1,675	1,577	1,637	56,700	1,637
2019-01-04	1,480	1,560	1,478	1,550	25,000	1,550

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 [2019年度]

4398 (株)ブロードバンドセキュリティの時系列データ [2019年度]