1. HOME >
  2. 株価時系列 >
  3. 3655 >
  4. 2013年

3655 (株)ブレインパッド の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5551,6781,5261,666136,600555.33
2013-12-271,4841,5201,4811,52040,200506.67
2013-12-261,4691,5101,4401,47978,400493
2013-12-251,4441,4881,4371,46963,100489.67
2013-12-241,5101,5191,4371,44475,400481.33
2013-12-201,5091,5191,4811,51045,000503.33
2013-12-191,5551,5781,5141,51948,400506.33
2013-12-181,5611,5991,5401,54637,200515.33
2013-12-171,5721,6201,5501,58460,500528
2013-12-161,6891,6891,4791,53397,700511
2013-12-131,7361,7361,6521,66987,800556.33
2013-12-121,7261,7691,6811,76188,700587
2013-12-111,8241,8931,7341,757126,100585.67
2013-12-101,8001,8101,7121,799104,100599.67
2013-12-091,9011,9021,7911,825116,200608.33
2013-12-061,7981,9251,7311,849242,300616.33
2013-12-051,7251,7951,6901,747135,000582.33
2013-12-041,6861,7201,6311,71266,300570.67
2013-12-031,7241,7251,6421,68797,500562.33
2013-12-021,7361,8001,7161,72489,300574.67
2013-11-291,8601,9531,7111,763614,100587.67
2013-11-281,5811,7901,5051,780351,800593.33
2013-11-271,6151,6421,5331,541201,200513.67
2013-11-261,5901,7011,5551,626177,100542
2013-11-251,6071,6331,5501,557116,100519
2013-11-221,7231,7431,6101,623201,400541
2013-11-211,7351,7701,6541,686362,000562
2013-11-201,8512,0301,7491,8051,231,600601.67
2013-11-191,9731,9731,7881,8191,438,900606.33
2013-11-181,5731,5731,5731,57394,400524.33
2013-11-151,2501,2761,2461,27340,000424.33
2013-11-141,2161,2561,2161,24326,500414.33
2013-11-131,1521,2381,1521,23338,800411
2013-11-121,2091,2411,1901,24120,200413.67
2013-11-111,2001,2171,1851,19016,600396.67
2013-11-081,2151,2151,1781,20134,300400.33
2013-11-071,2221,2421,2121,21929,000406.33
2013-11-061,2301,2301,2171,22217,300407.33
2013-11-051,2001,2381,2001,21220,500404
2013-11-011,2441,2451,1501,20648,700402
2013-10-311,2331,2731,2301,23819,200412.67
2013-10-301,2441,2581,2301,24535,600415
2013-10-291,2601,2791,2441,24421,900414.67
2013-10-281,2581,2881,2521,27018,300423.33
2013-10-251,2751,2751,2391,25523,400418.33
2013-10-241,2311,2701,2301,26817,700422.67
2013-10-231,2821,2901,2371,24041,100413.33
2013-10-221,2851,2881,2681,28123,900427
2013-10-211,2401,2821,2301,27941,400426.33
2013-10-181,2581,2591,2201,23328,400411
2013-10-171,2571,2691,2461,25533,000418.33
2013-10-161,2531,2851,2341,23933,000413
2013-10-151,2481,2851,2391,25360,200417.67
2013-10-111,2311,2671,2011,20951,300403
2013-10-101,2851,3901,1811,218286,700406
2013-10-091,1211,4001,1061,236239,000412
2013-10-081,1201,1271,0971,11445,600371.33
2013-10-071,2151,2201,1231,14143,300380.33
2013-10-041,2321,2501,2081,23349,900411
2013-10-031,2501,2671,2501,25420,800418
2013-10-021,3281,3281,2641,27129,700423.67
2013-10-011,3101,3621,2921,30243,000434
2013-09-301,3401,3441,3031,31730,400439
2013-09-271,3151,3601,3151,35726,100452.33
2013-09-261,3051,3401,2801,33423,900444.67
2013-09-251,3581,3711,2801,30750,000435.67
2013-09-241,2971,3391,2861,33923,600446.33
2013-09-201,3011,3011,2611,30033,100433.33
2013-09-191,3081,3171,2791,30027,000433.33
2013-09-181,2301,3431,2301,29781,800432.33
2013-09-171,2381,2501,2181,22549,500408.33
2013-09-131,2121,2521,2121,24548,100415
2013-09-121,2601,2611,2161,22937,200409.67
2013-09-111,3061,3061,2161,27752,200425.67
2013-09-101,3001,3121,2601,30526,500435
2013-09-091,2951,3061,2561,29136,800430.33
2013-09-061,3801,3931,2601,28389,700427.67
2013-09-051,4101,4101,3611,38034,000460
2013-09-041,3401,4151,3401,37765,200459
2013-09-031,3601,3821,3211,34940,900449.67
2013-09-021,2851,4191,2801,36089,700453.33
2013-08-301,3871,4991,3001,305260,200435
2013-08-291,1711,4801,1661,357424,200452.33
2013-08-281,2051,2741,1731,18799,700395.67
2013-08-271,2821,3091,2701,28959,900429.67
2013-08-261,2051,3171,1891,312134,200437.33
2013-08-231,1991,3101,1801,227245,200409
2013-08-221,1701,1761,0871,13998,400379.67
2013-08-211,2301,2491,1701,17669,300392
2013-08-201,2641,2941,2071,22078,300406.67
2013-08-191,2801,3001,2491,29447,700431.33
2013-08-161,3001,3001,2371,25478,300418
2013-08-151,3591,3591,2661,28067,000426.67
2013-08-141,4001,4081,3201,33157,900443.67
2013-08-131,3501,3781,3291,35474,500451.33
2013-08-121,4761,5601,2811,388114,100462.67
2013-08-091,5341,5761,4511,47650,300492
2013-08-081,5861,6191,5261,55038,300516.67
2013-08-071,6321,7101,5781,58937,200529.67
2013-08-061,6281,6391,5801,63121,100543.67
2013-08-051,6151,6651,5681,62840,800542.67
2013-08-021,5921,6761,5921,61534,000538.33
2013-08-011,5501,5981,4771,57762,300525.67
2013-07-311,7231,7231,5901,59485,700531.33
2013-07-301,6811,7461,6811,70053,500566.67
2013-07-291,7801,7801,6501,699102,800566.33
2013-07-261,8331,8541,8001,82249,600607.33
2013-07-251,9251,9491,8301,857149,700619
2013-07-241,7131,9001,7131,813118,000604.33
2013-07-231,7211,7451,6941,71433,100571.33
2013-07-221,7861,8291,6751,72092,400573.33
2013-07-191,8121,8741,6251,776149,200592
2013-07-181,7751,8451,7511,807158,000602.33
2013-07-171,7682,0681,7501,855762,000618.33
2013-07-161,6511,7211,6511,66861,400556
2013-07-121,7441,7511,6151,651120,500550.33
2013-07-111,7571,7881,7211,738124,500579.33
2013-07-101,8982,0301,7501,837176,200612.33
2013-07-091,6901,9311,6441,928142,100642.67
2013-07-081,6101,7841,5801,643123,400547.67
2013-07-051,6441,6451,5801,60436,200534.67
2013-07-041,5591,5941,5311,59429,600531.33
2013-07-031,6101,6301,5701,58534,900528.33
2013-07-021,6261,6771,5761,612102,100537.33
2013-07-011,5071,6301,5031,611120,800537
2013-06-281,4001,4961,3851,46679,400488.67
2013-06-271,3001,3971,2641,38874,400462.67
2013-06-261,3341,3401,2601,290122,900430
2013-06-251,3701,4361,3061,375100,500458.33
2013-06-241,5501,6101,4801,480128,000493.33
2013-06-211,3081,4801,3001,480112,200493.33
2013-06-201,2421,3491,2421,33879,800446
2013-06-191,1981,2701,1981,27089,000423.33
2013-06-181,1661,2031,1301,18533,600395
2013-06-171,0751,1631,0701,15535,500385
2013-06-141,1551,1821,0701,07042,700356.67
2013-06-131,1501,1591,0871,10940,200369.67
2013-06-121,1121,2021,1121,18317,400394.33
2013-06-111,2151,2381,1271,19058,200396.67
2013-06-101,1771,2121,1351,21267,500404
2013-06-071,0281,1009481,040118,200346.67
2013-06-061,2371,2501,0801,148102,800382.67
2013-06-051,1801,3291,1601,262196,600420.67
2013-06-041,1001,1901,0081,160110,200386.67
2013-06-031,1891,1901,0911,13080,200376.67
2013-05-311,3041,3041,2001,24971,800416.33
2013-05-301,2301,3011,1801,258132,700419.33
2013-05-291,3201,3471,2301,250150,000416.67
2013-05-281,2761,3801,2761,31570,400438.33
2013-05-271,2851,3701,1431,292126,600430.67
2013-05-241,2561,3981,0931,270225,000423.33
2013-05-231,5751,6501,2701,280234,400426.67
2013-05-221,4951,6581,4501,535166,400511.67
2013-05-211,6061,7561,4851,501239,300500.33
2013-05-201,5771,5771,5051,577243,800525.67
2013-05-171,1891,4001,1301,277169,100425.67
2013-05-161,2411,2699701,129147,800376.33
2013-05-151,5001,5231,1851,240130,100413.33
2013-05-141,4671,5331,4481,48558,600495
2013-05-131,5131,6921,5011,503151,400501
2013-05-101,4731,7151,4731,605258,200535
2013-05-091,4351,5801,3751,415213,500471.67
2013-05-081,1501,3751,1491,375261,900458.33
2013-05-079801,0929801,075143,000358.33
2013-05-021,0301,1009941,07081,200356.67
2013-05-011,0301,0881,0201,03558,000345
2013-04-301,0001,0259801,00549,700335
2013-04-261,0561,0601,0041,02033,500340
2013-04-251,0891,0901,0101,07535,100358.33
2013-04-241,0801,0921,0501,08841,300362.67
2013-04-231,0601,1201,0311,09446,600364.67
2013-04-221,1171,1201,0621,08367,100361
2013-04-191,1401,1681,0001,087146,600362.33
2013-04-189281,0619121,043139,800347.67
2013-04-1791592990091123,700303.67
2013-04-1685089584788243,700294
2013-04-1588092086088660,500295.33
2013-04-1287088585085133,500283.67
2013-04-1191092583087964,600293
2013-04-1085087585087519,900291.67
2013-04-0986089085087832,700292.67
2013-04-0890690686088044,000293.33
2013-04-0586090886090650,000302
2013-04-0486586580284530,200281.67
2013-04-0382793082788047,100293.33
2013-04-0279582973182741,400275.67
2013-04-0193093182383859,000279.33
2013-03-2994894892593518,200311.67
2013-03-2894996492096357,200321
2013-03-27873988865988146,600329.33
2013-03-2682088981283873,000279.33
2013-03-2585086077277243,500257.33
2013-03-2289089478283581,900278.33
2013-03-21781856781856124,700285.33
2013-03-1967070667070636,500235.33
2013-03-1867967964766826,800222.67
2013-03-1564267063967024,100223.33
2013-03-1463266662664926,000216.33
2013-03-1366566565065012,600216.67
2013-03-1265767064765613,900218.67
2013-03-1167068962065043,000216.67
2013-03-0869070067067075,500223.33
2013-03-0762066062065973,200219.67
2013-03-0662062260861528,700205
2013-03-0562162860762255,300207.33
2013-03-0458560357959153,300197
2013-03-0157057456157319,000191
2013-02-2855156755156519,400188.33
2013-02-2754855253655118,600183.67
2013-02-265525575485488,200182.67
2013-02-2556056354055934,700186.33
2013-02-2253754053254020,500180
2013-02-2154654853253820,000179.33
2013-02-2056356353254632,700182
2013-02-1957057055255418,700184.67
2013-02-1855057055056515,400188.33
2013-02-1555055453155019,200183.33
2013-02-1456156154555027,300183.33
2013-02-1357558555656136,700187
2013-02-1255657255357043,400190
2013-02-0853056253055063,500183.33
2013-02-0753153351752775,000175.67
2013-02-06555559522531141,100177
2013-02-0557657655055483,700184.67
2013-02-0458759757657632,500192
2013-02-0160661558358618,800195.33
2013-01-316206226056158,600205
2013-01-3059861958361919,500206.33
2013-01-2958659558058920,200196.33
2013-01-2857360057058238,800194
2013-01-2558358355658383,400194.33
2013-01-2460060057058593,700195
2013-01-236636636356407,700213.33
2013-01-226806896576748,900224.67
2013-01-216616906566808,000226.67
2013-01-186406586406584,900219.33
2013-01-176486506316395,600213
2013-01-166606606426595,600219.67
2013-01-156406576386578,000219
2013-01-1164464563063511,200211.67
2013-01-1064165562064311,500214.33
2013-01-096386496216418,900213.67
2013-01-086466626406415,300213.67
2013-01-0765766565065610,300218.67
2013-01-046136376126308,400210

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