3655 (株)ブレインパッド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304,0004,3353,9804,07020,900226.11
2011-12-294,2504,2553,9704,07015,700226.11
2011-12-284,3304,3354,0904,18032,300232.22
2011-12-274,2154,4604,1504,39035,400243.89
2011-12-264,2004,6904,0704,21082,800233.89
2011-12-224,4304,5503,7004,00090,900222.22
2011-12-213,6004,1503,5804,15095,300230.56
2011-12-203,1953,6503,1953,45013,200191.67
2011-12-193,3003,3003,1003,1955,800177.50
2011-12-163,3803,4203,2603,3006,200183.33
2011-12-153,4603,5003,3803,3809,500187.78
2011-12-143,6503,7403,3803,53036,100196.11
2011-12-133,2403,2903,1353,2306,400179.44
2011-12-123,2553,2903,1103,2755,200181.94
2011-12-093,2053,3003,1503,2209,000178.89
2011-12-083,5453,5553,1803,34020,900185.56
2011-12-072,9903,7552,9303,58535,400199.17
2011-12-063,4303,4953,0553,05518,100169.72
2011-12-053,4803,5303,3903,5006,600194.44
2011-12-023,5003,6503,2303,54027,800196.67
2011-12-013,3003,7502,9813,55549,400197.50
2011-11-302,7283,2302,6453,23039,300179.44
2011-11-292,6502,7352,6002,7287,000151.56
2011-11-282,5202,6092,4302,5807,900143.33
2011-11-252,6152,6702,5052,5408,800141.11
2011-11-242,7002,7002,6402,6655,800148.06
2011-11-222,5602,6782,5502,6606,100147.78
2011-11-212,5302,7002,5112,5609,700142.22
2011-11-182,6622,6622,5102,51112,400139.50
2011-11-172,7202,7502,6052,69011,700149.44
2011-11-162,8602,8602,7502,78010,300154.44
2011-11-152,9302,9702,8212,87021,900159.44
2011-11-143,0753,1603,0003,0707,000170.56
2011-11-113,2203,2903,0203,10014,100172.22
2011-11-103,2653,3503,1803,2904,700182.78
2011-11-093,5003,6103,4303,4502,300191.67
2011-11-083,7503,8403,5003,5007,800194.44
2011-11-073,4253,8903,4253,82018,200212.22
2011-11-043,3303,5503,3303,42513,300190.28
2011-11-023,3153,4553,2603,40016,900188.89
2011-11-014,0804,0803,6553,66531,500203.61
2011-10-314,1704,2304,1054,18010,000232.22
2011-10-284,2604,2704,1304,1308,100229.44
2011-10-274,2154,2204,1054,22015,300234.44
2011-10-264,2954,3204,1404,26011,200236.67
2011-10-254,3004,3104,1254,25010,200236.11
2011-10-244,2804,3554,2004,23027,100235
2011-10-214,1604,3604,0954,10528,900228.06
2011-10-204,4304,4804,0904,23028,200235
2011-10-194,8705,0204,4704,48033,300248.89
2011-10-184,5154,9604,4154,83069,800268.33
2011-10-174,4004,7604,2304,58590,800254.72
2011-10-144,1104,3004,1104,20020,600233.33
2011-10-134,1304,1904,0404,04023,300224.44
2011-10-124,3004,4004,2004,20032,500233.33
2011-10-114,2804,3604,1004,20032,700233.33
2011-10-074,3604,4504,1654,25588,600236.39
2011-10-064,8455,1304,3454,350220,800241.67
2011-10-054,2004,7054,1054,705186,300261.39
2011-10-043,9554,3503,8604,00570,700222.50
2011-10-034,1104,2753,8154,09587,300227.50
2011-09-304,8004,9454,2554,32090,400240
2011-09-294,5454,7954,0804,795185,000266.39
2011-09-284,8905,1104,5604,560142,700253.33
2011-09-276,3506,5305,5005,560301,600308.89
2011-09-266,3507,0005,5807,000502,401388.89

分割・併合履歴 : [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株