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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 4,000 | 4,335 | 3,980 | 4,070 | 20,900 | 226.11 |
| 2011-12-29 | 4,250 | 4,255 | 3,970 | 4,070 | 15,700 | 226.11 |
| 2011-12-28 | 4,330 | 4,335 | 4,090 | 4,180 | 32,300 | 232.22 |
| 2011-12-27 | 4,215 | 4,460 | 4,150 | 4,390 | 35,400 | 243.89 |
| 2011-12-26 | 4,200 | 4,690 | 4,070 | 4,210 | 82,800 | 233.89 |
| 2011-12-22 | 4,430 | 4,550 | 3,700 | 4,000 | 90,900 | 222.22 |
| 2011-12-21 | 3,600 | 4,150 | 3,580 | 4,150 | 95,300 | 230.56 |
| 2011-12-20 | 3,195 | 3,650 | 3,195 | 3,450 | 13,200 | 191.67 |
| 2011-12-19 | 3,300 | 3,300 | 3,100 | 3,195 | 5,800 | 177.50 |
| 2011-12-16 | 3,380 | 3,420 | 3,260 | 3,300 | 6,200 | 183.33 |
| 2011-12-15 | 3,460 | 3,500 | 3,380 | 3,380 | 9,500 | 187.78 |
| 2011-12-14 | 3,650 | 3,740 | 3,380 | 3,530 | 36,100 | 196.11 |
| 2011-12-13 | 3,240 | 3,290 | 3,135 | 3,230 | 6,400 | 179.44 |
| 2011-12-12 | 3,255 | 3,290 | 3,110 | 3,275 | 5,200 | 181.94 |
| 2011-12-09 | 3,205 | 3,300 | 3,150 | 3,220 | 9,000 | 178.89 |
| 2011-12-08 | 3,545 | 3,555 | 3,180 | 3,340 | 20,900 | 185.56 |
| 2011-12-07 | 2,990 | 3,755 | 2,930 | 3,585 | 35,400 | 199.17 |
| 2011-12-06 | 3,430 | 3,495 | 3,055 | 3,055 | 18,100 | 169.72 |
| 2011-12-05 | 3,480 | 3,530 | 3,390 | 3,500 | 6,600 | 194.44 |
| 2011-12-02 | 3,500 | 3,650 | 3,230 | 3,540 | 27,800 | 196.67 |
| 2011-12-01 | 3,300 | 3,750 | 2,981 | 3,555 | 49,400 | 197.50 |
| 2011-11-30 | 2,728 | 3,230 | 2,645 | 3,230 | 39,300 | 179.44 |
| 2011-11-29 | 2,650 | 2,735 | 2,600 | 2,728 | 7,000 | 151.56 |
| 2011-11-28 | 2,520 | 2,609 | 2,430 | 2,580 | 7,900 | 143.33 |
| 2011-11-25 | 2,615 | 2,670 | 2,505 | 2,540 | 8,800 | 141.11 |
| 2011-11-24 | 2,700 | 2,700 | 2,640 | 2,665 | 5,800 | 148.06 |
| 2011-11-22 | 2,560 | 2,678 | 2,550 | 2,660 | 6,100 | 147.78 |
| 2011-11-21 | 2,530 | 2,700 | 2,511 | 2,560 | 9,700 | 142.22 |
| 2011-11-18 | 2,662 | 2,662 | 2,510 | 2,511 | 12,400 | 139.50 |
| 2011-11-17 | 2,720 | 2,750 | 2,605 | 2,690 | 11,700 | 149.44 |
| 2011-11-16 | 2,860 | 2,860 | 2,750 | 2,780 | 10,300 | 154.44 |
| 2011-11-15 | 2,930 | 2,970 | 2,821 | 2,870 | 21,900 | 159.44 |
| 2011-11-14 | 3,075 | 3,160 | 3,000 | 3,070 | 7,000 | 170.56 |
| 2011-11-11 | 3,220 | 3,290 | 3,020 | 3,100 | 14,100 | 172.22 |
| 2011-11-10 | 3,265 | 3,350 | 3,180 | 3,290 | 4,700 | 182.78 |
| 2011-11-09 | 3,500 | 3,610 | 3,430 | 3,450 | 2,300 | 191.67 |
| 2011-11-08 | 3,750 | 3,840 | 3,500 | 3,500 | 7,800 | 194.44 |
| 2011-11-07 | 3,425 | 3,890 | 3,425 | 3,820 | 18,200 | 212.22 |
| 2011-11-04 | 3,330 | 3,550 | 3,330 | 3,425 | 13,300 | 190.28 |
| 2011-11-02 | 3,315 | 3,455 | 3,260 | 3,400 | 16,900 | 188.89 |
| 2011-11-01 | 4,080 | 4,080 | 3,655 | 3,665 | 31,500 | 203.61 |
| 2011-10-31 | 4,170 | 4,230 | 4,105 | 4,180 | 10,000 | 232.22 |
| 2011-10-28 | 4,260 | 4,270 | 4,130 | 4,130 | 8,100 | 229.44 |
| 2011-10-27 | 4,215 | 4,220 | 4,105 | 4,220 | 15,300 | 234.44 |
| 2011-10-26 | 4,295 | 4,320 | 4,140 | 4,260 | 11,200 | 236.67 |
| 2011-10-25 | 4,300 | 4,310 | 4,125 | 4,250 | 10,200 | 236.11 |
| 2011-10-24 | 4,280 | 4,355 | 4,200 | 4,230 | 27,100 | 235 |
| 2011-10-21 | 4,160 | 4,360 | 4,095 | 4,105 | 28,900 | 228.06 |
| 2011-10-20 | 4,430 | 4,480 | 4,090 | 4,230 | 28,200 | 235 |
| 2011-10-19 | 4,870 | 5,020 | 4,470 | 4,480 | 33,300 | 248.89 |
| 2011-10-18 | 4,515 | 4,960 | 4,415 | 4,830 | 69,800 | 268.33 |
| 2011-10-17 | 4,400 | 4,760 | 4,230 | 4,585 | 90,800 | 254.72 |
| 2011-10-14 | 4,110 | 4,300 | 4,110 | 4,200 | 20,600 | 233.33 |
| 2011-10-13 | 4,130 | 4,190 | 4,040 | 4,040 | 23,300 | 224.44 |
| 2011-10-12 | 4,300 | 4,400 | 4,200 | 4,200 | 32,500 | 233.33 |
| 2011-10-11 | 4,280 | 4,360 | 4,100 | 4,200 | 32,700 | 233.33 |
| 2011-10-07 | 4,360 | 4,450 | 4,165 | 4,255 | 88,600 | 236.39 |
| 2011-10-06 | 4,845 | 5,130 | 4,345 | 4,350 | 220,800 | 241.67 |
| 2011-10-05 | 4,200 | 4,705 | 4,105 | 4,705 | 186,300 | 261.39 |
| 2011-10-04 | 3,955 | 4,350 | 3,860 | 4,005 | 70,700 | 222.50 |
| 2011-10-03 | 4,110 | 4,275 | 3,815 | 4,095 | 87,300 | 227.50 |
| 2011-09-30 | 4,800 | 4,945 | 4,255 | 4,320 | 90,400 | 240 |
| 2011-09-29 | 4,545 | 4,795 | 4,080 | 4,795 | 185,000 | 266.39 |
| 2011-09-28 | 4,890 | 5,110 | 4,560 | 4,560 | 142,700 | 253.33 |
| 2011-09-27 | 6,350 | 6,530 | 5,500 | 5,560 | 301,600 | 308.89 |
| 2011-09-26 | 6,350 | 7,000 | 5,580 | 7,000 | 502,401 | 388.89 |
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
