3655 (株)ブレインパッドの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,062	1,139	1,052	1,131	236,800	377
2016-12-29	1,070	1,083	1,035	1,056	61,700	352
2016-12-28	1,051	1,084	1,051	1,069	61,400	356.33
2016-12-27	1,065	1,066	1,038	1,046	58,400	348.67
2016-12-26	1,019	1,065	1,017	1,057	98,700	352.33
2016-12-22	1,008	1,030	1,000	1,014	76,300	338
2016-12-21	1,050	1,050	1,001	1,006	116,800	335.33
2016-12-20	1,057	1,063	1,044	1,050	46,400	350
2016-12-19	1,060	1,076	1,050	1,068	47,500	356
2016-12-16	1,105	1,105	1,047	1,059	97,100	353
2016-12-15	1,117	1,145	1,089	1,099	133,600	366.33
2016-12-14	1,117	1,124	1,080	1,112	134,800	370.67
2016-12-13	1,072	1,116	1,050	1,107	170,300	369
2016-12-12	1,044	1,090	1,030	1,078	111,500	359.33
2016-12-09	1,052	1,127	1,040	1,053	469,800	351
2016-12-08	1,025	1,040	1,023	1,030	62,400	343.33
2016-12-07	1,039	1,039	1,006	1,016	82,600	338.67
2016-12-06	1,070	1,081	1,034	1,039	114,100	346.33
2016-12-05	1,039	1,073	1,023	1,066	94,000	355.33
2016-12-02	1,040	1,043	1,016	1,033	84,800	344.33
2016-12-01	1,005	1,046	1,000	1,016	92,000	338.67
2016-11-30	990	1,002	981	996	64,200	332
2016-11-29	1,001	1,009	991	1,000	19,700	333.33
2016-11-28	993	1,013	984	1,005	53,200	335
2016-11-25	1,020	1,020	973	989	100,900	329.67
2016-11-24	1,013	1,033	1,005	1,018	51,000	339.33
2016-11-22	1,019	1,019	999	1,012	42,000	337.33
2016-11-21	1,013	1,020	992	1,019	57,700	339.67
2016-11-18	1,025	1,026	998	1,013	79,000	337.67
2016-11-17	1,015	1,056	1,005	1,019	121,700	339.67
2016-11-16	992	1,028	985	1,023	126,200	341
2016-11-15	962	973	931	973	79,100	324.33
2016-11-14	910	965	910	962	80,200	320.67
2016-11-11	948	948	896	914	61,500	304.67
2016-11-10	931	945	913	934	78,900	311.33
2016-11-09	928	934	852	880	139,700	293.33
2016-11-08	960	964	917	926	70,000	308.67
2016-11-07	920	961	916	940	99,900	313.33
2016-11-04	911	924	880	914	146,300	304.67
2016-11-02	960	964	915	925	124,300	308.33
2016-11-01	981	981	955	974	77,800	324.67
2016-10-31	1,000	1,003	980	986	97,400	328.67
2016-10-28	1,015	1,019	993	1,000	71,000	333.33
2016-10-27	1,028	1,028	997	1,005	93,700	335
2016-10-26	1,016	1,033	1,010	1,020	114,900	340
2016-10-25	1,045	1,046	993	1,008	142,300	336
2016-10-24	1,055	1,064	1,028	1,033	111,100	344.33
2016-10-21	1,115	1,115	1,056	1,062	154,200	354
2016-10-20	1,110	1,131	1,097	1,106	211,600	368.67
2016-10-19	1,093	1,109	1,076	1,094	161,000	364.67
2016-10-17	1,020	1,046	1,018	1,037	109,900	345.67
2016-10-13	1,075	1,077	1,030	1,040	308,200	346.67
2016-10-12	1,160	1,174	1,085	1,092	315,200	364
2016-10-11	1,132	1,185	1,131	1,171	448,100	390.33
2016-10-07	1,119	1,130	1,107	1,121	80,500	373.67
2016-10-06	1,138	1,148	1,110	1,124	168,800	374.67
2016-10-05	1,118	1,142	1,117	1,134	143,700	378
2016-10-04	1,143	1,167	1,116	1,118	466,200	372.67
2016-10-03	1,050	1,100	1,050	1,094	165,100	364.67
2016-09-30	1,075	1,105	1,050	1,056	162,400	352
2016-09-29	1,091	1,095	1,066	1,081	134,800	360.33
2016-09-28	1,084	1,145	1,076	1,097	211,200	365.67
2016-09-27	1,113	1,116	1,050	1,104	348,600	368
2016-09-26	1,160	1,169	1,131	1,136	247,600	378.67
2016-09-23	1,100	1,158	1,088	1,148	484,300	382.67
2016-09-21	1,100	1,102	1,056	1,088	365,900	362.67
2016-09-20	1,056	1,134	1,044	1,108	1,035,000	369.33
2016-09-16	1,025	1,030	984	1,018	392,800	339.33
2016-09-15	955	1,054	941	1,037	745,400	345.67
2016-09-14	955	967	925	952	196,600	317.33
2016-09-13	975	980	941	963	170,800	321
2016-09-12	935	1,005	931	952	415,900	317.33
2016-09-09	900	941	892	938	158,100	312.67
2016-09-08	899	909	874	890	138,400	296.67
2016-09-07	881	896	859	883	123,200	294.33
2016-09-06	860	885	860	872	89,200	290.67
2016-09-05	860	892	847	867	159,800	289
2016-09-02	832	867	825	835	86,800	278.33
2016-09-01	807	848	803	836	77,900	278.67
2016-08-31	809	812	801	803	36,400	267.67
2016-08-30	815	826	806	809	27,500	269.67
2016-08-29	830	830	815	815	38,700	271.67
2016-08-26	826	833	803	806	88,700	268.67
2016-08-25	819	822	796	821	38,500	273.67
2016-08-24	822	839	806	816	77,900	272
2016-08-23	836	845	817	822	40,800	274
2016-08-22	800	837	797	836	45,500	278.67
2016-08-19	805	813	782	790	58,000	263.33
2016-08-18	811	818	789	790	50,700	263.33
2016-08-17	830	836	788	823	124,600	274.33
2016-08-16	833	845	824	826	82,900	275.33
2016-08-15	901	917	835	840	164,600	280
2016-08-12	920	923	887	901	100,700	300.33
2016-08-10	881	910	878	896	47,200	298.67
2016-08-09	836	888	833	878	39,900	292.67
2016-08-08	870	875	830	840	67,800	280
2016-08-05	861	885	850	853	49,300	284.33
2016-08-04	860	869	846	862	52,000	287.33
2016-08-03	898	898	856	864	89,300	288
2016-08-02	904	914	893	899	50,100	299.67
2016-08-01	889	923	889	906	56,500	302
2016-07-29	890	905	847	904	121,000	301.33
2016-07-28	903	919	863	875	160,700	291.67
2016-07-27	980	987	890	899	195,200	299.67
2016-07-26	1,003	1,015	980	985	67,000	328.33
2016-07-25	1,008	1,015	989	997	63,900	332.33
2016-07-22	1,020	1,028	1,002	1,008	61,800	336
2016-07-21	1,060	1,073	1,015	1,023	58,900	341
2016-07-20	1,029	1,047	1,029	1,042	36,600	347.33
2016-07-19	1,026	1,047	1,014	1,044	66,900	348
2016-07-15	1,106	1,106	1,022	1,034	108,400	344.67
2016-07-14	1,076	1,122	1,072	1,088	76,100	362.67
2016-07-13	1,149	1,156	1,074	1,074	134,200	358
2016-07-12	1,110	1,142	1,102	1,129	73,900	376.33
2016-07-11	1,105	1,112	1,061	1,080	99,400	360
2016-07-08	1,072	1,094	1,024	1,061	236,200	353.67
2016-07-07	1,138	1,180	1,092	1,098	131,500	366
2016-07-06	1,183	1,200	1,124	1,147	172,700	382.33
2016-07-05	1,270	1,273	1,209	1,220	146,200	406.67
2016-07-04	1,235	1,302	1,210	1,260	213,400	420
2016-07-01	1,147	1,230	1,147	1,225	163,700	408.33
2016-06-30	1,205	1,220	1,143	1,147	141,300	382.33
2016-06-29	1,160	1,182	1,133	1,174	117,700	391.33
2016-06-28	1,069	1,250	1,025	1,125	184,900	375
2016-06-27	1,040	1,102	1,036	1,079	169,000	359.67
2016-06-24	1,165	1,187	1,003	1,053	356,500	351
2016-06-23	1,109	1,138	1,094	1,135	144,800	378.33
2016-06-22	1,195	1,203	1,122	1,134	189,500	378
2016-06-21	1,182	1,248	1,149	1,201	287,600	400.33
2016-06-20	1,102	1,198	1,102	1,183	248,000	394.33
2016-06-17	1,116	1,148	1,077	1,102	201,000	367.33
2016-06-16	1,125	1,170	1,072	1,101	331,300	367
2016-06-15	1,094	1,170	1,086	1,126	334,600	375.33
2016-06-14	1,192	1,228	1,090	1,124	436,200	374.67
2016-06-13	1,250	1,288	1,204	1,234	199,000	411.33
2016-06-10	1,276	1,290	1,240	1,276	227,700	425.33
2016-06-09	1,221	1,320	1,191	1,276	626,300	425.33
2016-06-08	1,220	1,245	1,194	1,234	329,900	411.33
2016-06-07	1,258	1,292	1,156	1,193	530,400	397.67
2016-06-06	1,304	1,318	1,241	1,263	583,400	421
2016-06-03	1,186	1,329	1,181	1,325	725,100	441.67
2016-06-02	1,162	1,260	1,160	1,202	606,000	400.67
2016-06-01	1,197	1,224	1,159	1,184	398,300	394.67
2016-05-31	1,142	1,233	1,112	1,200	1,071,600	400
2016-05-30	1,020	1,135	1,013	1,121	603,200	373.67
2016-05-27	1,046	1,050	1,004	1,010	324,800	336.67
2016-05-26	1,085	1,085	997	1,061	477,600	353.67
2016-05-25	1,080	1,110	1,030	1,085	766,700	361.67
2016-05-24	992	1,061	972	1,039	656,400	346.33
2016-05-23	1,000	1,080	988	1,021	1,186,700	340.33
2016-05-20	864	957	830	952	634,600	317.33
2016-05-19	871	883	840	859	193,500	286.33
2016-05-18	854	877	835	856	282,500	285.33
2016-05-17	822	873	805	848	190,600	282.67
2016-05-16	819	862	807	833	253,400	277.67
2016-05-13	865	886	831	849	666,900	283
2016-05-12	773	792	769	781	55,800	260.33
2016-05-11	771	803	770	785	90,400	261.67
2016-05-10	801	801	762	780	108,500	260
2016-05-09	773	792	756	791	96,000	263.67
2016-05-06	724	751	717	749	80,600	249.67
2016-05-02	684	719	681	716	83,800	238.67
2016-04-28	739	755	712	724	107,000	241.33
2016-04-27	728	744	718	734	82,400	244.67
2016-04-26	809	812	715	736	260,900	245.33
2016-04-25	798	845	786	823	429,500	274.33
2016-04-22	765	790	758	787	116,600	262.33
2016-04-21	781	791	770	780	96,700	260
2016-04-20	790	808	763	768	203,500	256
2016-04-19	755	784	745	781	167,400	260.33
2016-04-18	741	750	718	730	99,000	243.33
2016-04-15	717	740	714	740	66,400	246.67
2016-04-14	712	742	710	718	77,800	239.33
2016-04-13	691	717	691	710	57,900	236.67
2016-04-12	714	718	684	688	84,400	229.33
2016-04-11	677	712	667	710	85,500	236.67
2016-04-08	660	681	640	674	72,400	224.67
2016-04-07	647	675	643	653	71,300	217.67
2016-04-06	653	658	632	653	94,900	217.67
2016-04-05	685	722	631	645	190,100	215
2016-04-04	680	711	673	692	85,900	230.67
2016-04-01	730	745	686	691	138,800	230.33
2016-03-31	732	739	715	726	128,300	242
2016-03-30	758	767	737	743	112,500	247.67
2016-03-29	706	752	706	743	121,500	247.67
2016-03-28	722	731	702	714	149,500	238
2016-03-25	747	747	722	726	164,000	242
2016-03-24	748	768	728	754	148,000	251.33
2016-03-23	762	770	745	751	104,800	250.33
2016-03-22	815	820	753	769	301,700	256.33
2016-03-18	780	789	742	755	320,600	251.67
2016-03-17	840	854	783	790	452,200	263.33
2016-03-16	845	864	816	820	485,400	273.33
2016-03-15	846	873	806	839	596,300	279.67
2016-03-14	786	880	780	861	1,348,400	287
2016-03-11	750	762	742	756	73,900	252
2016-03-10	731	770	728	758	113,400	252.67
2016-03-09	714	746	702	731	55,800	243.67
2016-03-08	760	770	715	726	119,200	242
2016-03-07	765	780	736	766	101,100	255.33
2016-03-04	730	790	728	750	182,000	250
2016-03-03	704	740	704	725	147,200	241.67
2016-03-02	718	728	693	713	120,700	237.67
2016-03-01	700	719	676	697	141,300	232.33
2016-02-29	732	750	702	705	143,500	235
2016-02-26	700	724	687	723	137,400	241
2016-02-25	725	754	682	695	326,800	231.67
2016-02-24	641	700	633	695	183,900	231.67
2016-02-23	689	715	649	660	175,900	220
2016-02-22	614	666	609	659	138,800	219.67
2016-02-19	620	620	585	612	62,300	204
2016-02-18	629	643	609	612	100,200	204
2016-02-17	601	651	575	599	146,200	199.67
2016-02-16	568	638	568	613	143,400	204.33
2016-02-15	576	583	540	580	138,000	193.33
2016-02-12	557	570	526	526	188,900	175.33
2016-02-10	626	648	575	589	152,200	196.33
2016-02-09	652	664	601	619	224,000	206.33
2016-02-08	651	700	642	682	101,300	227.33
2016-02-05	664	683	646	661	169,000	220.33
2016-02-04	703	703	670	675	190,700	225
2016-02-03	731	734	703	709	171,800	236.33
2016-02-02	783	783	732	735	254,900	245
2016-02-01	802	810	774	787	272,600	262.33
2016-01-29	811	813	765	796	496,000	265.33
2016-01-28	761	858	742	823	1,888,600	274.33
2016-01-27	730	761	720	761	449,900	253.67
2016-01-26	650	686	649	661	290,500	220.33
2016-01-25	651	689	640	669	343,200	223
2016-01-22	654	665	631	662	337,500	220.67
2016-01-21	632	680	613	614	522,700	204.67
2016-01-20	691	693	632	636	460,800	212
2016-01-19	696	710	669	685	399,100	228.33
2016-01-18	693	709	679	696	561,000	232
2016-01-15	755	824	704	724	1,013,100	241.33
2016-01-14	759	763	701	747	666,600	249
2016-01-13	758	793	742	777	785,800	259
2016-01-12	778	799	734	740	925,500	246.67
2016-01-08	774	818	745	793	1,284,200	264.33
2016-01-07	800	825	757	774	1,068,400	258
2016-01-06	850	879	770	806	2,442,800	268.67
2016-01-05	869	905	794	894	5,972,600	298
2016-01-04	796	890	785	873	6,969,200	291

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 [2016年度]

3655 (株)ブレインパッドの時系列データ [2016年度]