3655 (株)ブレインパッドの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	709	810	694	740	3,108,800	246.67
2015-12-29	670	712	660	700	1,260,200	233.33
2015-12-28	634	677	631	677	770,100	225.67
2015-12-25	659	678	626	639	1,340,600	213
2015-12-24	630	697	609	689	3,518,100	229.67
2015-12-22	614	623	574	597	798,500	199
2015-12-21	614	624	567	624	1,123,200	208
2015-12-18	624	628	573	577	1,814,400	192.33
2015-12-17	620	657	592	636	5,787,500	212
2015-12-16	511	563	493	563	733,100	187.67
2015-12-15	491	492	481	483	29,600	161
2015-12-14	490	494	485	491	27,400	163.67
2015-12-11	490	506	489	504	26,100	168
2015-12-10	496	502	485	485	52,600	161.67
2015-12-09	504	506	494	506	31,100	168.67
2015-12-08	513	516	503	503	48,700	167.67
2015-12-07	512	520	511	512	37,400	170.67
2015-12-04	518	523	510	514	36,600	171.33
2015-12-03	521	524	513	520	44,700	173.33
2015-12-02	540	545	520	524	98,300	174.67
2015-12-01	520	542	512	537	72,100	179
2015-11-30	508	529	506	516	48,200	172
2015-11-27	518	522	501	501	63,000	167
2015-11-26	489	529	489	509	127,800	169.67
2015-11-25	497	500	485	489	31,400	163
2015-11-24	491	503	481	489	68,100	163
2015-11-20	481	486	476	485	43,000	161.67
2015-11-19	483	486	468	482	24,100	160.67
2015-11-18	485	490	475	478	31,800	159.33
2015-11-17	461	485	461	477	48,900	159
2015-11-16	466	472	462	466	60,900	155.33
2015-11-13	475	483	475	482	72,400	160.67
2015-11-12	510	512	501	501	26,500	167
2015-11-11	508	518	504	512	37,200	170.67
2015-11-10	505	512	499	507	38,800	169
2015-11-09	490	512	490	504	33,900	168
2015-11-06	488	490	475	485	33,700	161.67
2015-11-05	503	503	482	482	51,500	160.67
2015-11-04	500	513	500	501	26,900	167
2015-11-02	504	506	499	499	21,000	166.33
2015-10-30	527	527	492	504	91,400	168
2015-10-29	520	524	510	522	27,800	174
2015-10-28	527	527	512	513	46,100	171
2015-10-27	515	535	515	521	45,400	173.67
2015-10-26	517	522	509	515	63,900	171.67
2015-10-23	523	524	514	518	32,000	172.67
2015-10-22	513	527	513	513	22,600	171
2015-10-21	504	519	504	519	30,500	173
2015-10-20	522	522	505	510	55,400	170
2015-10-19	529	533	506	524	55,800	174.67
2015-10-16	522	526	516	516	19,600	172
2015-10-15	510	524	500	520	46,700	173.33
2015-10-14	528	528	511	511	68,400	170.33
2015-10-13	550	552	528	533	120,200	177.67
2015-10-09	535	555	517	548	203,900	182.67
2015-10-08	520	530	515	525	90,600	175
2015-10-07	515	531	505	516	103,000	172
2015-10-06	529	552	516	520	204,600	173.33
2015-10-05	483	515	483	512	128,100	170.67
2015-10-02	467	485	467	482	44,900	160.67
2015-10-01	464	484	463	475	42,000	158.33
2015-09-30	461	473	458	466	44,900	155.33
2015-09-29	470	471	454	455	114,500	151.67
2015-09-28	478	484	469	482	79,800	160.67
2015-09-25	491	495	464	474	129,700	158
2015-09-24	494	498	475	475	134,700	158.33
2015-09-18	555	572	503	507	1,432,300	169
2015-09-17	519	539	512	539	286,500	179.67
2015-09-16	468	470	450	459	73,300	153
2015-09-15	461	471	454	454	50,300	151.33
2015-09-14	485	492	452	461	168,700	153.67
2015-09-11	479	500	479	488	135,200	162.67
2015-09-10	470	482	461	475	94,900	158.33
2015-09-09	485	498	460	475	266,000	158.33
2015-09-08	472	501	470	480	70,500	160
2015-09-07	466	477	454	472	113,300	157.33
2015-09-04	500	503	479	480	96,100	160
2015-09-03	517	517	500	504	165,500	168
2015-09-02	487	517	486	493	134,300	164.33
2015-09-01	536	545	502	502	349,300	167.33
2015-08-31	553	554	537	540	109,300	180
2015-08-28	546	578	544	560	180,100	186.67
2015-08-27	558	558	533	533	177,600	177.67
2015-08-26	530	576	525	538	170,200	179.33
2015-08-25	547	604	517	530	135,200	176.67
2015-08-24	588	588	551	554	99,600	184.67
2015-08-21	595	600	586	589	77,600	196.33
2015-08-20	630	630	605	611	79,600	203.67
2015-08-19	643	648	631	631	143,900	210.33
2015-08-18	664	673	661	670	81,600	223.33
2015-08-17	652	664	631	664	183,200	221.33
2015-08-14	669	679	644	653	481,900	217.67
2015-08-13	791	807	772	794	44,000	264.67
2015-08-12	798	809	788	796	51,300	265.33
2015-08-11	813	816	806	812	29,700	270.67
2015-08-10	799	807	795	798	25,600	266
2015-08-07	804	850	798	803	81,600	267.67
2015-08-06	806	812	802	804	11,900	268
2015-08-05	805	818	799	806	34,900	268.67
2015-08-04	802	807	790	790	51,300	263.33
2015-08-03	815	820	803	803	59,300	267.67
2015-07-31	811	850	800	817	168,200	272.33
2015-07-30	800	949	799	826	1,445,800	275.33
2015-07-29	810	830	796	799	47,700	266.33
2015-07-28	802	818	795	804	47,200	268
2015-07-27	837	844	800	817	50,000	272.33
2015-07-24	828	845	815	837	40,100	279
2015-07-23	837	854	827	830	73,900	276.67
2015-07-22	818	866	816	848	92,100	282.67
2015-07-21	820	830	805	820	59,100	273.33
2015-07-17	815	824	783	799	86,000	266.33
2015-07-16	800	805	788	799	74,300	266.33
2015-07-15	816	817	785	796	159,100	265.33
2015-07-14	826	864	826	834	45,100	278
2015-07-13	831	836	822	825	44,800	275
2015-07-10	845	860	821	838	37,200	279.33
2015-07-09	845	848	810	845	86,900	281.67
2015-07-08	890	898	860	860	61,000	286.67
2015-07-07	861	883	860	872	48,100	290.67
2015-07-06	908	908	864	869	60,200	289.67
2015-07-03	953	955	926	927	21,500	309
2015-07-02	976	984	952	955	40,700	318.33
2015-07-01	980	998	971	973	20,800	324.33
2015-06-30	977	990	977	990	20,400	330
2015-06-29	1,000	1,017	992	992	28,300	330.67
2015-06-26	1,060	1,060	1,012	1,017	38,600	339
2015-06-25	1,123	1,123	1,061	1,068	13,600	356
2015-06-24	1,130	1,135	1,070	1,120	56,200	373.33
2015-06-23	1,025	1,159	1,024	1,090	34,300	363.33
2015-06-22	1,015	1,026	1,011	1,019	6,100	339.67
2015-06-19	1,008	1,026	995	1,004	10,500	334.67
2015-06-18	1,021	1,026	992	1,007	30,800	335.67
2015-06-17	1,031	1,035	1,024	1,026	6,400	342
2015-06-16	1,055	1,055	1,031	1,040	8,900	346.67
2015-06-15	1,044	1,054	1,032	1,036	13,100	345.33
2015-06-12	1,071	1,071	1,042	1,043	36,800	347.67
2015-06-11	1,065	1,092	1,065	1,092	5,200	364
2015-06-10	1,081	1,090	1,070	1,080	10,500	360
2015-06-09	1,095	1,097	1,080	1,080	8,600	360
2015-06-08	1,120	1,120	1,098	1,099	13,200	366.33
2015-06-05	1,116	1,120	1,110	1,120	3,900	373.33
2015-06-04	1,109	1,120	1,109	1,115	2,500	371.67
2015-06-03	1,109	1,118	1,104	1,118	3,300	372.67
2015-06-02	1,111	1,120	1,107	1,110	10,500	370
2015-06-01	1,102	1,116	1,102	1,111	3,000	370.33
2015-05-29	1,118	1,120	1,100	1,116	4,200	372
2015-05-28	1,106	1,113	1,100	1,106	2,200	368.67
2015-05-27	1,105	1,124	1,096	1,117	6,400	372.33
2015-05-26	1,114	1,120	1,105	1,109	6,400	369.67
2015-05-25	1,129	1,129	1,111	1,120	3,200	373.33
2015-05-22	1,121	1,129	1,115	1,127	3,800	375.67
2015-05-21	1,131	1,133	1,115	1,129	6,100	376.33
2015-05-20	1,145	1,145	1,120	1,131	4,600	377
2015-05-19	1,144	1,149	1,130	1,140	5,500	380
2015-05-18	1,130	1,145	1,128	1,144	2,400	381.33
2015-05-15	1,140	1,143	1,125	1,137	3,000	379
2015-05-14	1,149	1,150	1,140	1,140	2,800	380
2015-05-13	1,137	1,147	1,135	1,144	4,500	381.33
2015-05-12	1,142	1,145	1,137	1,137	3,100	379
2015-05-11	1,163	1,163	1,140	1,145	5,700	381.67
2015-05-08	1,132	1,145	1,122	1,137	4,700	379
2015-05-07	1,149	1,149	1,122	1,136	4,700	378.67
2015-05-01	1,132	1,139	1,119	1,129	7,400	376.33
2015-04-30	1,150	1,150	1,131	1,143	4,400	381
2015-04-28	1,135	1,148	1,125	1,148	8,300	382.67
2015-04-27	1,141	1,142	1,132	1,135	3,700	378.33
2015-04-24	1,161	1,167	1,142	1,143	10,200	381
2015-04-23	1,125	1,143	1,114	1,141	8,600	380.33
2015-04-22	1,120	1,120	1,101	1,111	14,600	370.33
2015-04-21	1,127	1,138	1,088	1,099	21,800	366.33
2015-04-20	1,128	1,137	1,126	1,126	22,300	375.33
2015-04-17	1,164	1,165	1,158	1,158	11,100	386
2015-04-16	1,200	1,200	1,146	1,166	24,100	388.67
2015-04-15	1,160	1,236	1,136	1,218	28,800	406
2015-04-14	1,146	1,146	1,135	1,136	5,300	378.67
2015-04-13	1,141	1,141	1,125	1,136	7,100	378.67
2015-04-10	1,140	1,145	1,140	1,142	6,000	380.67
2015-04-09	1,145	1,147	1,140	1,143	8,100	381
2015-04-08	1,142	1,152	1,142	1,147	4,300	382.33
2015-04-07	1,148	1,148	1,140	1,143	4,400	381
2015-04-06	1,148	1,158	1,148	1,148	3,500	382.67
2015-04-03	1,161	1,161	1,137	1,147	8,700	382.33
2015-04-02	1,150	1,155	1,145	1,150	5,700	383.33
2015-04-01	1,152	1,158	1,152	1,153	6,800	384.33
2015-03-31	1,159	1,167	1,151	1,161	7,400	387
2015-03-30	1,166	1,166	1,157	1,159	2,800	386.33
2015-03-27	1,157	1,188	1,157	1,166	11,700	388.67
2015-03-26	1,198	1,199	1,140	1,175	17,200	391.67
2015-03-25	1,214	1,214	1,198	1,205	5,900	401.67
2015-03-24	1,201	1,201	1,198	1,200	7,500	400
2015-03-23	1,205	1,206	1,198	1,201	16,300	400.33
2015-03-20	1,205	1,206	1,202	1,203	2,900	401
2015-03-19	1,219	1,219	1,202	1,204	4,700	401.33
2015-03-18	1,229	1,230	1,210	1,216	7,800	405.33
2015-03-17	1,210	1,212	1,203	1,204	5,900	401.33
2015-03-16	1,203	1,209	1,203	1,206	3,500	402
2015-03-13	1,232	1,235	1,202	1,213	15,900	404.33
2015-03-12	1,217	1,246	1,212	1,238	22,500	412.67
2015-03-11	1,215	1,217	1,201	1,203	5,300	401
2015-03-10	1,214	1,220	1,207	1,212	4,600	404
2015-03-09	1,201	1,220	1,201	1,209	2,600	403
2015-03-06	1,203	1,219	1,200	1,202	7,500	400.67
2015-03-05	1,201	1,220	1,201	1,202	4,800	400.67
2015-03-04	1,205	1,218	1,202	1,216	2,300	405.33
2015-03-03	1,201	1,214	1,200	1,204	8,600	401.33
2015-03-02	1,205	1,214	1,201	1,210	6,900	403.33
2015-02-27	1,225	1,225	1,205	1,214	3,600	404.67
2015-02-26	1,220	1,231	1,208	1,213	4,800	404.33
2015-02-25	1,265	1,265	1,222	1,225	5,900	408.33
2015-02-24	1,275	1,275	1,220	1,235	10,700	411.67
2015-02-23	1,276	1,276	1,239	1,268	17,400	422.67
2015-02-20	1,245	1,270	1,243	1,246	16,700	415.33
2015-02-19	1,340	1,343	1,220	1,249	73,200	416.33
2015-02-18	1,208	1,225	1,200	1,211	6,900	403.67
2015-02-17	1,239	1,239	1,191	1,208	6,900	402.67
2015-02-16	1,196	1,196	1,177	1,186	11,400	395.33
2015-02-13	1,224	1,224	1,190	1,193	13,500	397.67
2015-02-12	1,200	1,225	1,200	1,200	34,100	400
2015-02-10	1,216	1,254	1,216	1,246	6,200	415.33
2015-02-09	1,230	1,239	1,225	1,230	3,600	410
2015-02-06	1,225	1,226	1,213	1,216	5,000	405.33
2015-02-05	1,220	1,224	1,212	1,219	4,700	406.33
2015-02-04	1,210	1,232	1,209	1,232	4,700	410.67
2015-02-03	1,234	1,238	1,204	1,214	8,700	404.67
2015-02-02	1,220	1,255	1,215	1,226	12,400	408.67
2015-01-30	1,270	1,303	1,201	1,235	29,000	411.67
2015-01-29	1,323	1,323	1,276	1,276	26,200	425.33
2015-01-28	1,341	1,344	1,300	1,315	25,700	438.33
2015-01-27	1,343	1,344	1,320	1,330	11,000	443.33
2015-01-26	1,296	1,320	1,296	1,320	3,500	440
2015-01-23	1,333	1,333	1,297	1,308	16,200	436
2015-01-22	1,305	1,320	1,290	1,307	17,000	435.67
2015-01-21	1,284	1,310	1,280	1,300	27,600	433.33
2015-01-20	1,279	1,284	1,278	1,284	3,600	428
2015-01-19	1,278	1,299	1,276	1,279	3,300	426.33
2015-01-16	1,271	1,294	1,270	1,278	12,500	426
2015-01-15	1,284	1,298	1,281	1,296	9,000	432
2015-01-14	1,284	1,299	1,284	1,297	7,500	432.33
2015-01-13	1,300	1,300	1,283	1,296	18,000	432
2015-01-09	1,295	1,295	1,255	1,281	7,700	427
2015-01-08	1,280	1,295	1,276	1,288	6,200	429.33
2015-01-07	1,286	1,291	1,262	1,279	5,600	426.33
2015-01-06	1,290	1,300	1,240	1,286	14,200	428.67
2015-01-05	1,260	1,300	1,250	1,298	16,700	432.67

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 [2015年度]

3655 (株)ブレインパッドの時系列データ [2015年度]