1. HOME >
  2. 株価時系列 >
  3. 3655 >
  4. 2012年

3655 (株)ブレインパッド の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2858860958860311,600201
2012-12-2761161559460523,100201.67
2012-12-266226276176253,700208.33
2012-12-2566266262763211,700210.67
2012-12-216416456366438,800214.33
2012-12-2065265263063618,300212
2012-12-196726726546692,600223
2012-12-186716806506798,800226.33
2012-12-177037036766804,400226.67
2012-12-146777056777056,200235
2012-12-137007096706805,700226.67
2012-12-126846976806938,900231
2012-12-116696806536746,600224.67
2012-12-106626686506636,700221
2012-12-0770671565066511,500221.67
2012-12-066847006566965,300232
2012-12-0571573569069011,100230
2012-12-047387397207294,000243
2012-12-0373973972072612,700242
2012-11-3073873872073512,800245
2012-11-2972173871572610,000242
2012-11-286887106887107,100236.67
2012-11-271,4001,4001,3801,3951,200232.50
2012-11-261,4101,4101,3301,3706,100228.33
2012-11-221,3721,3801,3551,3803,400230
2012-11-211,4001,4001,3701,3701,900228.33
2012-11-201,3411,3871,3411,3822,200230.33
2012-11-191,3281,3491,3281,3492,800224.83
2012-11-161,3611,3721,3411,3508,300225
2012-11-151,3781,3891,3501,3892,900231.50
2012-11-141,3961,4171,3781,4005,300233.33
2012-11-131,3951,4301,3801,3916,300231.83
2012-11-121,4001,4291,3801,4155,400235.83
2012-11-091,4121,4411,3901,40010,800233.33
2012-11-081,4301,4801,4101,44210,100240.33
2012-11-071,3331,5401,3111,47229,500245.33
2012-11-061,3061,3061,3001,3032,400217.17
2012-11-051,3301,3301,3021,30610,300217.67
2012-11-021,3701,3781,3221,32213,900220.33
2012-11-011,3801,4111,3101,37035,000228.33
2012-10-311,3901,4051,3901,4045,100234
2012-10-301,4001,4001,3611,3908,200231.67
2012-10-291,3691,4001,3691,3955,800232.50
2012-10-261,3201,3691,3201,3646,900227.33
2012-10-251,3561,3561,3201,3203,100220
2012-10-241,3311,3311,2901,2969,400216
2012-10-231,3451,3651,3391,3393,900223.17
2012-10-221,3701,3791,3311,3454,600224.17
2012-10-191,2901,3941,2501,3927,500232
2012-10-181,2911,3201,2901,3193,400219.83
2012-10-171,3191,3191,2801,3185,600219.67
2012-10-161,3401,3501,3101,3182,600219.67
2012-10-151,4291,4291,3501,3506,700225
2012-10-121,3481,4501,3481,4059,400234.17
2012-10-111,3451,3501,2901,33010,900221.67
2012-10-101,3351,3761,3101,3507,800225
2012-10-091,3901,4331,3501,38017,800230
2012-10-051,3091,3801,2911,38011,800230
2012-10-041,3401,3481,3051,3356,200222.50
2012-10-031,2651,3701,2651,32038,800220
2012-10-021,2601,2651,2401,2607,400210
2012-10-011,2551,2551,2201,2408,100206.67
2012-09-281,2501,2601,2351,23516,200205.83
2012-09-271,2351,2631,2311,24414,600207.33
2012-09-261,2751,2891,2451,26427,100210.67
2012-09-251,2021,3001,1751,30056,200216.67
2012-09-241,1701,2061,1651,17220,500195.33
2012-09-211,1351,1901,1271,16017,800193.33
2012-09-201,1291,1331,1221,1225,300187
2012-09-191,1301,1301,1181,1224,500187
2012-09-181,1201,1341,0881,1109,400185
2012-09-141,1161,1301,0901,10011,600183.33
2012-09-131,1341,1361,1021,1304,100188.33
2012-09-121,0991,1251,0911,12418,700187.33
2012-09-111,1501,1501,1101,1206,300186.67
2012-09-101,2061,2071,1511,1511,500191.83
2012-09-071,1301,1901,1181,1463,000191
2012-09-061,1701,1701,1421,1526,000192
2012-09-051,2091,2101,1821,2003,200200
2012-09-041,2451,2451,1931,2372,700206.17
2012-09-031,2601,2601,2101,2252,700204.17
2012-08-311,2801,2901,2551,2602,000210
2012-08-301,2851,2901,2711,2901,700215
2012-08-291,3151,3151,2701,2906,400215
2012-08-281,3251,3301,3201,3206,800220
2012-08-271,3311,3351,3231,3351,200222.50
2012-08-241,3601,3601,3301,3301,800221.67
2012-08-231,3011,3051,3011,305900217.50
2012-08-221,3201,3201,2911,3011,700216.83
2012-08-211,3011,3201,3011,3201,800220
2012-08-201,3071,3101,3001,3094,000218.17
2012-08-171,3001,3291,3001,3066,200217.67
2012-08-161,3521,3521,3181,3182,700219.67
2012-08-151,3541,3541,3271,3521,500225.33
2012-08-141,3951,3951,3501,3753,600229.17
2012-08-131,3751,4001,3751,4002,900233.33
2012-08-101,4001,4051,2751,4058,500234.17
2012-08-091,4401,4701,4311,4331,100238.83
2012-08-081,4601,4701,4251,4402,900240
2012-08-071,4251,4481,4201,448700241.33
2012-08-061,5001,5101,4461,4802,200246.67
2012-08-031,5301,5801,5171,5299,600254.83
2012-08-021,4681,5201,4301,5009,100250
2012-08-011,3951,3951,3551,3782,200229.67
2012-07-311,3701,4221,3621,3651,800227.50
2012-07-301,4101,4301,3801,4001,000233.33
2012-07-271,4001,4401,4001,440700240
2012-07-261,4101,4301,3501,3903,900231.67
2012-07-251,5901,5921,3751,4405,100240
2012-07-241,5901,5901,5361,5704,300261.67
2012-07-231,5901,6011,5801,5802,900263.33
2012-07-201,6101,6501,5911,5912,800265.17
2012-07-191,6601,6601,6301,6501,100275
2012-07-181,6701,6701,6011,6203,600270
2012-07-171,6001,6601,6001,6203,400270
2012-07-131,5441,5851,5301,5701,700261.67
2012-07-121,5801,5901,5601,5804,000263.33
2012-07-111,5821,5951,5761,5941,700265.67
2012-07-101,6241,6241,5821,6001,700266.67
2012-07-091,6201,6291,5911,6296,100271.50
2012-07-061,6661,6681,6001,6368,500272.67
2012-07-051,6301,7001,6201,7006,600283.33
2012-07-041,6101,6351,6001,6114,900268.50
2012-07-031,6001,6101,5231,5908,600265
2012-07-021,4501,5061,4261,5068,300251
2012-06-291,4121,4601,4121,4503,700241.67
2012-06-281,4451,4451,3621,4123,700235.33
2012-06-271,4501,4891,4201,4214,100236.83
2012-06-261,4401,4851,4401,4633,300243.83
2012-06-251,4101,4701,4001,46410,400244
2012-06-221,3891,3901,3731,3902,400231.67
2012-06-211,3701,3851,3641,38510,800230.83
2012-06-201,2721,3621,2711,36210,800227
2012-06-191,2771,2771,2511,2763,500212.67
2012-06-181,2151,2791,2151,2776,200212.83
2012-06-151,1801,2141,1801,1854,600197.50
2012-06-141,1981,1981,1801,1883,200198
2012-06-131,2041,2201,1771,1997,100199.83
2012-06-121,2751,2751,2001,2048,500200.67
2012-06-111,2951,3001,2901,2934,700215.50
2012-06-081,3211,3251,2801,30710,300217.83
2012-06-071,3131,3431,3131,3253,700220.83
2012-06-061,3311,3501,3011,33416,300222.33
2012-06-051,3911,4001,3881,3903,300231.67
2012-06-041,4301,4301,3601,4006,300233.33
2012-06-011,4101,4101,4001,4001,700233.33
2012-05-311,3501,4101,3501,4103,100235
2012-05-301,4001,4101,3901,4053,700234.17
2012-05-291,3741,3901,3001,3903,700231.67
2012-05-281,4101,4501,3501,3509,600225
2012-05-251,3451,4201,3451,4103,000235
2012-05-241,3501,3561,3151,3154,700219.17
2012-05-231,3901,4201,3401,35010,200225
2012-05-221,3621,4201,3621,4208,800236.67
2012-05-211,3201,3751,3181,3555,200225.83
2012-05-181,4641,4801,2821,29014,100215
2012-05-171,4501,4701,4151,4648,000244
2012-05-161,4601,4881,4551,45510,600242.50
2012-05-151,5971,5971,4661,50017,900250
2012-05-141,6001,6241,6001,6034,300267.17
2012-05-111,6001,6251,6001,6256,400270.83
2012-05-101,6101,6101,6001,6003,000266.67
2012-05-091,6001,6091,6001,6015,400266.83
2012-05-081,6241,6261,6001,60112,000266.83
2012-05-071,6001,6601,6001,60224,500267
2012-05-021,5501,6131,5001,593145,800265.50
2012-05-011,9992,0001,9602,0009,700333.33
2012-04-271,9921,9921,9631,9907,100331.67
2012-04-261,9701,9971,9501,96010,400326.67
2012-04-251,9901,9901,9201,9638,200327.17
2012-04-242,0102,0101,9111,92310,100320.50
2012-04-231,8442,0041,8251,97918,900329.83
2012-04-201,7801,8081,7621,8014,900300.17
2012-04-191,8261,8261,7551,7955,100299.17
2012-04-181,6801,8501,6801,7869,000297.67
2012-04-171,7601,7601,6801,7006,400283.33
2012-04-161,7851,7981,7611,7613,300293.50
2012-04-131,6491,7891,6371,7567,700292.67
2012-04-121,7271,7321,6201,6267,500271
2012-04-111,6801,7201,6701,7207,300286.67
2012-04-101,7321,7891,7311,7325,400288.67
2012-04-091,8181,8181,7171,72012,300286.67
2012-04-061,8301,8301,8001,8241,000304
2012-04-051,7881,8291,7691,8297,200304.83
2012-04-041,9091,9091,8261,83913,800306.50
2012-04-031,9351,9351,8951,9096,500318.17
2012-04-021,9011,9021,8911,8928,300315.33
2012-03-301,8921,9111,8711,9014,500316.83
2012-03-291,9461,9461,8601,89216,300315.33
2012-03-281,9701,9801,9451,9537,000325.50
2012-03-272,0512,0881,9221,99814,700333
2012-03-262,1102,1192,0382,08914,100348.17
2012-03-232,1272,1272,0102,10027,300350
2012-03-221,9682,1601,9562,12773,500354.50
2012-03-211,9241,9281,9161,9286,600321.33
2012-03-191,8771,9291,8771,9257,100320.83
2012-03-161,8631,9501,8631,90511,400317.50
2012-03-151,8551,9301,8551,90112,700316.83
2012-03-141,8781,9311,8781,88022,000313.33
2012-03-131,8551,9501,8261,91032,900318.33
2012-03-121,9301,9391,8761,88610,500314.33
2012-03-091,9181,9261,8501,90012,900316.67
2012-03-081,9401,9401,7881,92013,800320
2012-03-071,9451,9451,8901,90014,900316.67
2012-03-061,8601,9801,8601,95223,800325.33
2012-03-051,8501,9341,8071,87011,300311.67
2012-03-021,9491,9891,8251,84525,200307.50
2012-03-012,0002,0301,9351,98927,300331.50
2012-02-292,0102,1002,0102,04339,100340.50
2012-02-282,0202,0281,9891,99026,700331.67
2012-02-271,9552,0301,8252,01932,900336.50
2012-02-246,0006,1005,9305,94011,200330
2012-02-235,8406,2305,8305,91039,200328.33
2012-02-225,8705,9005,6505,8409,300324.44
2012-02-215,7906,0405,7605,77015,300320.56
2012-02-205,8806,1005,6805,76040,900320
2012-02-175,3005,6805,2005,60013,400311.11
2012-02-165,2505,2905,1305,2803,800293.33
2012-02-155,3805,3805,1005,2109,200289.44
2012-02-145,5905,6305,1005,30027,300294.44
2012-02-134,6605,5004,5905,50065,600305.56
2012-02-105,5005,9004,6904,80067,800266.67
2012-02-094,4105,1004,4055,10061,400283.33
2012-02-084,2954,4604,2654,4004,600244.44
2012-02-074,3004,3504,1654,3404,200241.11
2012-02-064,2404,4504,2404,35010,400241.67
2012-02-034,1604,1603,9904,1506,700230.56
2012-02-024,4004,4004,1804,1807,700232.22
2012-02-014,4004,4004,2004,36014,900242.22
2012-01-314,4454,4454,3304,43013,100246.11
2012-01-304,2904,4504,2904,43511,300246.39
2012-01-274,2804,3804,2004,25019,000236.11
2012-01-264,1354,1904,1204,1454,400230.28
2012-01-254,1504,2704,0804,12011,700228.89
2012-01-243,9804,1203,8804,1209,600228.89
2012-01-233,9053,9603,7803,9556,200219.72
2012-01-203,4604,1803,4603,96019,900220
2012-01-193,6003,6003,4103,4854,100193.61
2012-01-183,4053,5853,3503,5809,100198.89
2012-01-173,5603,7003,3703,37514,200187.50
2012-01-163,7353,7753,5953,60515,100200.28
2012-01-133,9504,0003,8703,8755,000215.28
2012-01-123,9304,1353,7753,95012,900219.44
2012-01-113,9203,9503,8153,82014,300212.22
2012-01-104,1204,1253,8004,03015,700223.89
2012-01-064,0804,1754,0154,08010,000226.67
2012-01-054,2804,2804,1254,13014,600229.44
2012-01-044,2454,4004,2454,31524,000239.72

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