3655 (株)ブレインパッドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,260	1,270	1,240	1,268	12,600	422.67
2014-12-29	1,229	1,269	1,229	1,258	21,900	419.33
2014-12-26	1,206	1,225	1,206	1,225	11,700	408.33
2014-12-25	1,210	1,222	1,191	1,200	27,300	400
2014-12-24	1,224	1,224	1,193	1,208	8,600	402.67
2014-12-22	1,192	1,215	1,192	1,204	9,800	401.33
2014-12-19	1,222	1,226	1,213	1,222	5,000	407.33
2014-12-18	1,190	1,233	1,187	1,218	15,700	406
2014-12-17	1,178	1,186	1,176	1,178	15,900	392.67
2014-12-16	1,191	1,200	1,181	1,196	10,400	398.67
2014-12-15	1,212	1,212	1,180	1,196	5,200	398.67
2014-12-12	1,190	1,224	1,187	1,212	10,600	404
2014-12-11	1,179	1,209	1,179	1,199	13,800	399.67
2014-12-10	1,205	1,206	1,181	1,181	9,100	393.67
2014-12-09	1,230	1,230	1,208	1,209	6,000	403
2014-12-08	1,239	1,260	1,200	1,229	15,900	409.67
2014-12-05	1,200	1,241	1,200	1,239	20,000	413
2014-12-04	1,210	1,240	1,190	1,199	41,400	399.67
2014-12-03	1,202	1,213	1,200	1,209	8,100	403
2014-12-02	1,196	1,215	1,196	1,207	9,700	402.33
2014-12-01	1,201	1,210	1,190	1,208	13,900	402.67
2014-11-28	1,203	1,205	1,190	1,201	9,300	400.33
2014-11-27	1,220	1,220	1,190	1,203	8,500	401
2014-11-26	1,200	1,208	1,183	1,203	13,200	401
2014-11-25	1,208	1,208	1,190	1,193	13,200	397.67
2014-11-21	1,201	1,213	1,201	1,208	4,000	402.67
2014-11-20	1,204	1,222	1,195	1,211	7,800	403.67
2014-11-19	1,199	1,211	1,199	1,200	6,000	400
2014-11-18	1,209	1,220	1,199	1,208	9,300	402.67
2014-11-17	1,227	1,227	1,187	1,195	3,600	398.33
2014-11-14	1,199	1,203	1,173	1,200	21,700	400
2014-11-13	1,239	1,240	1,190	1,201	11,100	400.33
2014-11-12	1,231	1,320	1,231	1,236	15,900	412
2014-11-11	1,205	1,258	1,162	1,226	27,200	408.67
2014-11-10	1,196	1,209	1,194	1,205	3,600	401.67
2014-11-07	1,228	1,230	1,208	1,209	5,000	403
2014-11-06	1,269	1,270	1,200	1,217	21,200	405.67
2014-11-05	1,285	1,289	1,263	1,269	17,900	423
2014-11-04	1,271	1,324	1,269	1,295	14,000	431.67
2014-10-31	1,256	1,270	1,241	1,266	9,500	422
2014-10-30	1,300	1,300	1,260	1,261	3,100	420.33
2014-10-29	1,329	1,329	1,286	1,286	4,800	428.67
2014-10-28	1,220	1,350	1,220	1,314	19,500	438
2014-10-27	1,237	1,240	1,220	1,227	4,700	409
2014-10-24	1,220	1,222	1,200	1,200	5,700	400
2014-10-23	1,171	1,204	1,165	1,192	10,000	397.33
2014-10-22	1,172	1,186	1,171	1,178	5,800	392.67
2014-10-21	1,209	1,209	1,161	1,166	5,100	388.67
2014-10-20	1,173	1,210	1,173	1,199	4,800	399.67
2014-10-17	1,189	1,200	1,161	1,163	6,300	387.67
2014-10-16	1,210	1,212	1,185	1,189	5,500	396.33
2014-10-15	1,193	1,242	1,193	1,220	5,500	406.67
2014-10-14	1,171	1,200	1,168	1,193	6,000	397.67
2014-10-10	1,213	1,246	1,184	1,200	12,000	400
2014-10-09	1,268	1,275	1,237	1,237	7,000	412.33
2014-10-08	1,269	1,280	1,238	1,249	11,200	416.33
2014-10-07	1,290	1,299	1,273	1,273	5,000	424.33
2014-10-06	1,300	1,313	1,275	1,290	2,900	430
2014-10-03	1,252	1,296	1,252	1,289	14,600	429.67
2014-10-02	1,320	1,320	1,270	1,273	16,700	424.33
2014-10-01	1,355	1,361	1,320	1,320	8,300	440
2014-09-30	1,346	1,370	1,330	1,364	9,300	454.67
2014-09-29	1,355	1,369	1,344	1,353	4,600	451
2014-09-26	1,355	1,360	1,355	1,357	1,400	452.33
2014-09-25	1,350	1,361	1,347	1,361	6,200	453.67
2014-09-24	1,374	1,374	1,340	1,347	6,700	449
2014-09-22	1,386	1,394	1,350	1,374	8,200	458
2014-09-19	1,394	1,397	1,366	1,386	5,900	462
2014-09-18	1,375	1,378	1,355	1,366	8,900	455.33
2014-09-17	1,382	1,400	1,377	1,381	5,200	460.33
2014-09-16	1,386	1,400	1,380	1,387	7,100	462.33
2014-09-12	1,400	1,408	1,382	1,387	6,800	462.33
2014-09-11	1,398	1,408	1,382	1,398	8,000	466
2014-09-10	1,433	1,435	1,395	1,396	14,900	465.33
2014-09-09	1,410	1,500	1,405	1,433	85,900	477.67
2014-09-08	1,382	1,410	1,380	1,408	24,300	469.33
2014-09-05	1,358	1,376	1,350	1,362	5,800	454
2014-09-04	1,375	1,379	1,340	1,350	10,500	450
2014-09-03	1,385	1,411	1,376	1,391	4,500	463.67
2014-09-02	1,414	1,414	1,373	1,385	7,100	461.67
2014-09-01	1,374	1,393	1,374	1,393	2,200	464.33
2014-08-29	1,408	1,408	1,351	1,375	12,500	458.33
2014-08-28	1,399	1,399	1,367	1,380	6,700	460
2014-08-27	1,383	1,397	1,366	1,384	8,700	461.33
2014-08-26	1,420	1,420	1,382	1,382	21,000	460.67
2014-08-25	1,418	1,418	1,386	1,401	14,600	467
2014-08-22	1,405	1,570	1,390	1,418	131,900	472.67
2014-08-21	1,365	1,388	1,361	1,377	6,700	459
2014-08-20	1,381	1,396	1,370	1,372	4,200	457.33
2014-08-19	1,395	1,414	1,390	1,393	11,500	464.33
2014-08-18	1,387	1,399	1,370	1,391	13,200	463.67
2014-08-15	1,330	1,391	1,325	1,387	34,600	462.33
2014-08-14	1,350	1,369	1,340	1,350	17,100	450
2014-08-13	1,340	1,350	1,330	1,350	5,200	450
2014-08-12	1,324	1,358	1,324	1,340	6,800	446.67
2014-08-11	1,320	1,326	1,292	1,323	5,200	441
2014-08-08	1,315	1,330	1,282	1,283	12,700	427.67
2014-08-07	1,305	1,325	1,305	1,316	6,800	438.67
2014-08-06	1,323	1,333	1,314	1,319	8,200	439.67
2014-08-05	1,342	1,350	1,320	1,345	9,400	448.33
2014-08-04	1,367	1,367	1,327	1,342	8,200	447.33
2014-08-01	1,313	1,330	1,311	1,326	12,400	442
2014-07-31	1,382	1,386	1,340	1,345	6,500	448.33
2014-07-30	1,345	1,379	1,345	1,373	8,500	457.67
2014-07-29	1,360	1,365	1,330	1,365	6,600	455
2014-07-28	1,360	1,377	1,350	1,367	6,900	455.67
2014-07-25	1,340	1,379	1,338	1,378	12,700	459.33
2014-07-24	1,345	1,345	1,313	1,333	11,100	444.33
2014-07-23	1,388	1,390	1,343	1,350	18,100	450
2014-07-22	1,347	1,381	1,336	1,377	8,100	459
2014-07-18	1,338	1,362	1,330	1,354	12,200	451.33
2014-07-17	1,379	1,388	1,371	1,371	7,700	457
2014-07-16	1,370	1,408	1,370	1,385	14,200	461.67
2014-07-15	1,400	1,400	1,370	1,385	8,500	461.67
2014-07-14	1,340	1,389	1,340	1,385	9,700	461.67
2014-07-11	1,341	1,357	1,340	1,347	6,200	449
2014-07-10	1,362	1,394	1,342	1,347	9,800	449
2014-07-09	1,352	1,365	1,350	1,363	13,800	454.33
2014-07-08	1,361	1,389	1,361	1,368	12,800	456
2014-07-07	1,390	1,400	1,378	1,381	12,300	460.33
2014-07-04	1,410	1,430	1,400	1,403	6,200	467.67
2014-07-03	1,417	1,439	1,397	1,397	16,600	465.67
2014-07-02	1,437	1,454	1,426	1,437	12,700	479
2014-07-01	1,465	1,465	1,436	1,437	13,000	479
2014-06-30	1,407	1,460	1,395	1,460	15,900	486.67
2014-06-27	1,416	1,418	1,357	1,407	16,600	469
2014-06-26	1,445	1,445	1,388	1,394	14,900	464.67
2014-06-25	1,455	1,455	1,410	1,415	15,400	471.67
2014-06-24	1,450	1,467	1,420	1,428	22,700	476
2014-06-23	1,480	1,488	1,450	1,453	15,900	484.33
2014-06-20	1,507	1,510	1,441	1,450	38,000	483.33
2014-06-19	1,517	1,534	1,501	1,509	15,700	503
2014-06-18	1,530	1,534	1,500	1,517	21,700	505.67
2014-06-17	1,502	1,507	1,456	1,500	39,300	500
2014-06-16	1,509	1,514	1,499	1,500	23,100	500
2014-06-13	1,478	1,520	1,455	1,518	31,300	506
2014-06-12	1,500	1,508	1,490	1,501	24,900	500.33
2014-06-11	1,510	1,518	1,422	1,504	69,300	501.33
2014-06-10	1,460	1,532	1,410	1,502	71,500	500.67
2014-06-09	1,390	1,485	1,362	1,457	60,000	485.67
2014-06-06	1,327	1,349	1,321	1,348	18,600	449.33
2014-06-05	1,350	1,352	1,326	1,337	14,700	445.67
2014-06-04	1,340	1,360	1,331	1,336	27,200	445.33
2014-06-03	1,360	1,375	1,321	1,340	28,800	446.67
2014-06-02	1,350	1,360	1,322	1,340	39,500	446.67
2014-05-30	1,329	1,339	1,278	1,296	42,200	432
2014-05-29	1,280	1,319	1,277	1,310	20,000	436.67
2014-05-28	1,300	1,300	1,272	1,277	36,900	425.67
2014-05-27	1,345	1,345	1,261	1,261	36,100	420.33
2014-05-26	1,355	1,380	1,300	1,315	68,600	438.33
2014-05-23	1,220	1,358	1,220	1,335	71,400	445
2014-05-22	1,180	1,223	1,166	1,202	68,700	400.67
2014-05-21	1,253	1,253	1,137	1,166	135,700	388.67
2014-05-20	1,340	1,366	1,250	1,258	67,600	419.33
2014-05-19	1,390	1,432	1,390	1,400	10,800	466.67
2014-05-16	1,403	1,410	1,370	1,385	13,100	461.67
2014-05-15	1,436	1,446	1,420	1,438	7,600	479.33
2014-05-14	1,485	1,509	1,424	1,436	42,800	478.67
2014-05-13	1,520	1,545	1,510	1,511	12,300	503.67
2014-05-12	1,580	1,583	1,527	1,532	16,900	510.67
2014-05-09	1,552	1,588	1,540	1,580	24,400	526.67
2014-05-08	1,547	1,577	1,515	1,573	28,300	524.33
2014-05-07	1,550	1,560	1,516	1,520	5,000	506.67
2014-05-02	1,569	1,580	1,536	1,576	13,300	525.33
2014-05-01	1,570	1,579	1,510	1,566	17,500	522
2014-04-30	1,580	1,580	1,536	1,546	10,600	515.33
2014-04-28	1,509	1,580	1,490	1,580	23,600	526.67
2014-04-25	1,512	1,546	1,469	1,530	22,100	510
2014-04-24	1,529	1,529	1,470	1,479	14,900	493
2014-04-23	1,477	1,520	1,477	1,493	6,400	497.67
2014-04-22	1,540	1,540	1,470	1,475	17,300	491.67
2014-04-21	1,568	1,572	1,499	1,511	13,100	503.67
2014-04-18	1,515	1,537	1,515	1,528	16,800	509.33
2014-04-17	1,600	1,640	1,500	1,529	82,700	509.67
2014-04-16	1,484	1,546	1,484	1,538	21,000	512.67
2014-04-15	1,461	1,504	1,455	1,455	17,500	485
2014-04-14	1,483	1,550	1,451	1,463	21,200	487.67
2014-04-11	1,420	1,495	1,385	1,453	35,300	484.33
2014-04-10	1,480	1,550	1,443	1,451	48,100	483.67
2014-04-09	1,456	1,485	1,422	1,424	19,300	474.67
2014-04-08	1,520	1,545	1,454	1,456	47,100	485.33
2014-04-07	1,547	1,576	1,530	1,545	11,500	515
2014-04-04	1,581	1,630	1,581	1,587	33,100	529
2014-04-03	1,640	1,648	1,571	1,579	64,600	526.33
2014-04-02	1,700	1,700	1,646	1,662	42,400	554
2014-04-01	1,667	1,715	1,652	1,702	67,600	567.33
2014-03-31	1,564	1,720	1,562	1,688	169,600	562.67
2014-03-28	1,433	1,629	1,430	1,524	146,000	508
2014-03-27	1,371	1,464	1,353	1,418	32,400	472.67
2014-03-26	1,404	1,428	1,383	1,411	36,700	470.33
2014-03-25	1,387	1,425	1,358	1,365	54,000	455
2014-03-24	1,371	1,471	1,371	1,431	26,600	477
2014-03-20	1,440	1,469	1,360	1,370	69,200	456.67
2014-03-19	1,521	1,541	1,432	1,439	54,600	479.67
2014-03-18	1,558	1,568	1,488	1,521	32,400	507
2014-03-17	1,630	1,634	1,470	1,488	79,600	496
2014-03-14	1,636	1,705	1,620	1,670	57,200	556.67
2014-03-13	1,704	1,733	1,680	1,686	43,200	562
2014-03-12	1,700	1,719	1,663	1,701	68,500	567
2014-03-11	1,728	1,794	1,721	1,759	80,900	586.33
2014-03-10	1,649	1,787	1,602	1,768	114,300	589.33
2014-03-07	1,650	1,766	1,650	1,660	130,800	553.33
2014-03-06	1,655	1,725	1,595	1,644	145,800	548
2014-03-05	1,555	1,660	1,528	1,646	184,100	548.67
2014-03-04	1,478	1,499	1,468	1,485	30,300	495
2014-03-03	1,497	1,534	1,400	1,512	76,700	504
2014-02-28	1,492	1,508	1,476	1,489	39,300	496.33
2014-02-27	1,459	1,521	1,451	1,497	32,400	499
2014-02-26	1,505	1,513	1,437	1,474	98,600	491.33
2014-02-25	1,599	1,599	1,502	1,543	85,600	514.33
2014-02-24	1,480	1,576	1,452	1,570	116,400	523.33
2014-02-21	1,349	1,445	1,336	1,419	82,900	473
2014-02-20	1,268	1,349	1,268	1,333	34,900	444.33
2014-02-19	1,258	1,324	1,258	1,288	34,000	429.33
2014-02-18	1,222	1,278	1,201	1,258	27,300	419.33
2014-02-17	1,215	1,263	1,183	1,231	20,800	410.33
2014-02-14	1,250	1,298	1,203	1,213	45,600	404.33
2014-02-13	1,236	1,298	1,139	1,261	117,200	420.33
2014-02-12	1,372	1,375	1,284	1,296	58,400	432
2014-02-10	1,319	1,360	1,282	1,312	49,500	437.33
2014-02-07	1,256	1,327	1,251	1,263	50,200	421
2014-02-06	1,189	1,301	1,187	1,231	60,000	410.33
2014-02-05	1,205	1,270	1,107	1,168	104,500	389.33
2014-02-04	1,090	1,247	1,090	1,192	92,300	397.33
2014-02-03	1,401	1,401	1,270	1,300	89,800	433.33
2014-01-31	1,456	1,531	1,437	1,450	54,700	483.33
2014-01-30	1,540	1,540	1,462	1,479	49,900	493
2014-01-29	1,539	1,555	1,523	1,546	43,900	515.33
2014-01-28	1,559	1,563	1,490	1,493	56,900	497.67
2014-01-27	1,542	1,599	1,542	1,557	57,300	519
2014-01-24	1,586	1,646	1,586	1,620	41,200	540
2014-01-23	1,649	1,685	1,610	1,621	109,700	540.33
2014-01-22	1,790	1,800	1,673	1,689	207,700	563
2014-01-21	1,606	1,619	1,594	1,605	29,400	535
2014-01-20	1,632	1,639	1,603	1,618	17,000	539.33
2014-01-17	1,619	1,633	1,583	1,633	14,500	544.33
2014-01-16	1,640	1,668	1,581	1,590	41,800	530
2014-01-15	1,621	1,656	1,615	1,628	29,700	542.67
2014-01-14	1,610	1,628	1,570	1,615	73,100	538.33
2014-01-10	1,670	1,718	1,612	1,662	105,000	554
2014-01-09	1,611	1,949	1,581	1,718	481,500	572.67
2014-01-08	1,636	1,648	1,608	1,640	30,800	546.67
2014-01-07	1,625	1,627	1,581	1,625	44,700	541.67
2014-01-06	1,671	1,691	1,618	1,633	58,600	544.33

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

3655 (株)ブレインパッド の時系列データ [2014年度]

3655 (株)ブレインパッドの時系列データ [2014年度]