3655 (株)ブレインパッドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,346	1,363	1,315	1,320	168,000	440
2017-12-28	1,400	1,413	1,337	1,343	232,000	447.67
2017-12-27	1,345	1,407	1,338	1,402	196,300	467.33
2017-12-26	1,324	1,349	1,323	1,330	108,700	443.33
2017-12-25	1,361	1,370	1,328	1,333	108,400	444.33
2017-12-22	1,326	1,368	1,318	1,351	112,700	450.33
2017-12-21	1,340	1,346	1,313	1,338	100,200	446
2017-12-20	1,349	1,358	1,331	1,334	65,800	444.67
2017-12-19	1,369	1,373	1,320	1,349	147,200	449.67
2017-12-18	1,345	1,354	1,315	1,349	196,800	449.67
2017-12-15	1,369	1,388	1,340	1,344	134,000	448
2017-12-14	1,387	1,409	1,363	1,371	91,900	457
2017-12-13	1,434	1,434	1,366	1,387	136,200	462.33
2017-12-12	1,432	1,450	1,392	1,394	137,100	464.67
2017-12-11	1,446	1,470	1,435	1,440	128,800	480
2017-12-08	1,427	1,467	1,402	1,455	291,600	485
2017-12-07	1,381	1,435	1,370	1,419	223,600	473
2017-12-06	1,399	1,436	1,369	1,377	228,300	459
2017-12-05	1,406	1,420	1,350	1,391	323,000	463.67
2017-12-04	1,430	1,491	1,420	1,427	466,300	475.67
2017-12-01	1,340	1,410	1,335	1,400	377,500	466.67
2017-11-30	1,376	1,398	1,334	1,345	201,400	448.33
2017-11-29	1,378	1,412	1,342	1,368	403,000	456
2017-11-28	1,490	1,494	1,366	1,367	678,200	455.67
2017-11-27	1,440	1,515	1,416	1,496	792,700	498.67
2017-11-24	1,400	1,443	1,380	1,412	332,300	470.67
2017-11-22	1,400	1,415	1,360	1,390	496,700	463.33
2017-11-21	1,339	1,386	1,319	1,385	768,800	461.67
2017-11-20	1,225	1,319	1,220	1,304	588,600	434.67
2017-11-17	1,222	1,245	1,207	1,226	74,500	408.67
2017-11-16	1,178	1,227	1,174	1,211	129,200	403.67
2017-11-15	1,250	1,254	1,173	1,177	258,100	392.33
2017-11-13	1,280	1,320	1,245	1,312	307,700	437.33
2017-11-10	1,231	1,274	1,231	1,252	101,500	417.33
2017-11-09	1,296	1,296	1,231	1,249	127,100	416.33
2017-11-08	1,239	1,296	1,239	1,281	110,400	427
2017-11-07	1,241	1,261	1,236	1,251	71,000	417
2017-11-06	1,266	1,270	1,242	1,242	84,400	414
2017-11-02	1,300	1,311	1,274	1,281	89,100	427
2017-11-01	1,301	1,325	1,280	1,294	154,000	431.33
2017-10-31	1,290	1,302	1,270	1,301	115,600	433.67
2017-10-30	1,293	1,315	1,259	1,295	193,700	431.67
2017-10-27	1,270	1,314	1,270	1,286	311,400	428.67
2017-10-26	1,265	1,292	1,257	1,266	138,800	422
2017-10-25	1,296	1,297	1,252	1,276	249,600	425.33
2017-10-24	1,260	1,296	1,236	1,296	297,000	432
2017-10-23	1,219	1,260	1,206	1,256	256,200	418.67
2017-10-20	1,190	1,216	1,190	1,207	78,900	402.33
2017-10-19	1,192	1,208	1,176	1,204	91,000	401.33
2017-10-18	1,194	1,203	1,189	1,193	64,100	397.67
2017-10-17	1,210	1,224	1,185	1,191	106,400	397
2017-10-16	1,203	1,217	1,196	1,200	76,100	400
2017-10-13	1,205	1,205	1,179	1,199	120,900	399.67
2017-10-12	1,230	1,236	1,193	1,206	145,800	402
2017-10-11	1,210	1,236	1,196	1,225	252,300	408.33
2017-10-10	1,199	1,230	1,189	1,196	251,200	398.67
2017-10-06	1,164	1,185	1,156	1,181	120,100	393.67
2017-10-05	1,160	1,188	1,145	1,156	146,800	385.33
2017-10-04	1,183	1,192	1,150	1,153	222,300	384.33
2017-10-03	1,199	1,203	1,173	1,190	125,500	396.67
2017-10-02	1,217	1,219	1,187	1,196	148,100	398.67
2017-09-29	1,245	1,245	1,190	1,206	298,600	402
2017-09-28	1,230	1,265	1,223	1,241	596,000	413.67
2017-09-27	1,221	1,239	1,183	1,201	362,500	400.33
2017-09-26	1,235	1,257	1,209	1,221	534,800	407
2017-09-25	1,228	1,306	1,185	1,247	1,941,200	415.67
2017-09-22	1,196	1,208	1,126	1,168	631,900	389.33
2017-09-21	1,117	1,233	1,113	1,175	1,736,700	391.67
2017-09-20	1,082	1,089	1,057	1,057	108,400	352.33
2017-09-19	1,080	1,089	1,065	1,073	111,300	357.67
2017-09-15	1,020	1,054	1,020	1,054	94,200	351.33
2017-09-14	1,052	1,068	1,030	1,036	84,300	345.33
2017-09-13	1,047	1,059	1,036	1,056	66,100	352
2017-09-12	1,050	1,064	1,033	1,039	101,300	346.33
2017-09-11	1,027	1,047	1,022	1,028	69,800	342.67
2017-09-08	1,036	1,050	1,007	1,016	106,500	338.67
2017-09-07	1,039	1,050	1,022	1,045	95,300	348.33
2017-09-06	995	1,035	974	1,013	180,500	337.67
2017-09-05	1,076	1,094	1,003	1,008	325,400	336
2017-09-04	1,103	1,110	1,072	1,076	191,700	358.67
2017-09-01	1,116	1,122	1,100	1,115	108,700	371.67
2017-08-31	1,109	1,111	1,099	1,110	71,000	370
2017-08-30	1,122	1,128	1,089	1,100	145,300	366.67
2017-08-29	1,096	1,110	1,089	1,109	69,100	369.67
2017-08-28	1,119	1,119	1,092	1,106	97,400	368.67
2017-08-25	1,121	1,132	1,098	1,099	85,500	366.33
2017-08-24	1,100	1,122	1,088	1,117	126,800	372.33
2017-08-23	1,100	1,120	1,096	1,103	152,200	367.67
2017-08-22	1,103	1,115	1,080	1,088	208,000	362.67
2017-08-21	1,128	1,136	1,096	1,102	169,500	367.33
2017-08-18	1,147	1,194	1,106	1,128	422,600	376
2017-08-17	1,160	1,186	1,152	1,177	161,700	392.33
2017-08-16	1,121	1,157	1,121	1,146	150,200	382
2017-08-15	1,137	1,137	1,106	1,123	135,000	374.33
2017-08-14	1,091	1,137	1,086	1,129	150,800	376.33
2017-08-10	1,163	1,186	1,112	1,117	304,200	372.33
2017-08-09	1,200	1,200	1,165	1,193	87,600	397.67
2017-08-08	1,190	1,210	1,170	1,210	157,400	403.33
2017-08-07	1,213	1,227	1,182	1,189	71,400	396.33
2017-08-04	1,189	1,208	1,182	1,200	64,900	400
2017-08-03	1,193	1,206	1,172	1,189	71,800	396.33
2017-08-02	1,163	1,197	1,160	1,194	134,400	398
2017-08-01	1,201	1,205	1,146	1,161	216,200	387
2017-07-31	1,220	1,221	1,191	1,214	116,000	404.67
2017-07-28	1,225	1,228	1,205	1,215	95,800	405
2017-07-27	1,242	1,250	1,215	1,235	159,200	411.67
2017-07-26	1,265	1,269	1,231	1,246	151,800	415.33
2017-07-25	1,259	1,281	1,258	1,263	91,000	421
2017-07-24	1,285	1,285	1,256	1,262	119,200	420.67
2017-07-21	1,311	1,311	1,280	1,286	99,200	428.67
2017-07-20	1,263	1,316	1,261	1,303	206,300	434.33
2017-07-19	1,263	1,277	1,250	1,261	124,400	420.33
2017-07-18	1,280	1,280	1,252	1,265	94,000	421.67
2017-07-14	1,275	1,294	1,270	1,286	65,700	428.67
2017-07-13	1,292	1,300	1,268	1,275	105,700	425
2017-07-12	1,302	1,324	1,288	1,294	106,000	431.33
2017-07-11	1,315	1,315	1,288	1,300	138,200	433.33
2017-07-10	1,322	1,329	1,291	1,308	174,600	436
2017-07-07	1,275	1,307	1,269	1,300	129,000	433.33
2017-07-06	1,288	1,302	1,256	1,296	156,400	432
2017-07-05	1,260	1,290	1,234	1,268	257,200	422.67
2017-07-04	1,313	1,336	1,260	1,264	310,000	421.33
2017-07-03	1,355	1,367	1,315	1,330	308,600	443.33
2017-06-30	1,350	1,368	1,341	1,367	180,700	455.67
2017-06-29	1,400	1,403	1,342	1,378	365,000	459.33
2017-06-28	1,337	1,450	1,314	1,361	1,512,600	453.67
2017-06-27	1,348	1,349	1,314	1,323	180,200	441
2017-06-26	1,300	1,346	1,293	1,337	421,400	445.67
2017-06-23	1,319	1,323	1,263	1,298	222,800	432.67
2017-06-22	1,288	1,314	1,268	1,310	205,600	436.67
2017-06-21	1,300	1,318	1,272	1,291	257,500	430.33
2017-06-20	1,336	1,336	1,286	1,297	713,800	432.33
2017-06-19	1,212	1,247	1,210	1,246	132,000	415.33
2017-06-16	1,200	1,229	1,194	1,203	79,200	401
2017-06-15	1,211	1,220	1,190	1,199	129,900	399.67
2017-06-14	1,242	1,256	1,215	1,224	139,500	408
2017-06-13	1,226	1,237	1,213	1,224	83,600	408
2017-06-12	1,241	1,254	1,211	1,226	225,200	408.67
2017-06-09	1,200	1,295	1,197	1,270	333,600	423.33
2017-06-08	1,220	1,233	1,206	1,208	126,900	402.67
2017-06-07	1,209	1,237	1,209	1,214	175,100	404.67
2017-06-06	1,256	1,256	1,206	1,206	274,700	402
2017-06-05	1,292	1,309	1,251	1,258	289,400	419.33
2017-06-02	1,340	1,343	1,272	1,290	430,200	430
2017-06-01	1,355	1,369	1,300	1,328	451,800	442.67
2017-05-31	1,320	1,388	1,280	1,340	1,155,400	446.67
2017-05-30	1,276	1,330	1,251	1,328	947,300	442.67
2017-05-29	1,205	1,266	1,196	1,251	487,600	417
2017-05-26	1,235	1,258	1,187	1,194	361,500	398
2017-05-25	1,233	1,242	1,186	1,230	645,900	410
2017-05-24	1,128	1,260	1,107	1,218	780,200	406
2017-05-23	1,100	1,115	1,057	1,091	213,700	363.67
2017-05-22	1,023	1,075	1,021	1,075	127,700	358.33
2017-05-19	1,018	1,037	1,018	1,023	86,300	341
2017-05-18	997	1,024	990	1,024	108,600	341.33
2017-05-17	1,030	1,032	1,010	1,020	116,300	340
2017-05-16	1,018	1,040	1,013	1,030	142,800	343.33
2017-05-15	1,062	1,065	1,014	1,027	206,400	342.33
2017-05-12	1,108	1,110	1,077	1,080	85,800	360
2017-05-11	1,117	1,136	1,109	1,115	64,800	371.67
2017-05-10	1,123	1,132	1,100	1,113	89,300	371
2017-05-09	1,119	1,149	1,103	1,123	123,000	374.33
2017-05-08	1,100	1,122	1,095	1,113	112,200	371
2017-05-02	1,090	1,090	1,072	1,084	80,400	361.33
2017-05-01	1,085	1,095	1,056	1,071	87,600	357
2017-04-28	1,120	1,130	1,073	1,075	177,000	358.33
2017-04-27	1,072	1,140	1,065	1,137	242,100	379
2017-04-26	1,053	1,078	1,051	1,065	106,100	355
2017-04-25	1,015	1,050	1,008	1,043	82,500	347.67
2017-04-24	1,050	1,052	1,015	1,015	58,300	338.33
2017-04-21	1,057	1,057	1,022	1,042	47,600	347.33
2017-04-20	1,053	1,066	1,035	1,039	56,400	346.33
2017-04-19	1,044	1,074	1,042	1,055	72,400	351.67
2017-04-18	1,043	1,060	1,020	1,044	56,600	348
2017-04-17	990	1,038	990	1,037	77,700	345.67
2017-04-14	1,000	1,031	990	996	86,700	332
2017-04-13	967	1,018	956	1,012	134,700	337.33
2017-04-12	1,015	1,027	977	982	239,500	327.33
2017-04-11	1,068	1,068	1,026	1,041	98,700	347
2017-04-10	1,057	1,085	1,052	1,069	64,500	356.33
2017-04-07	1,056	1,077	1,005	1,062	165,700	354
2017-04-06	1,086	1,092	1,025	1,045	234,400	348.33
2017-04-05	1,118	1,137	1,081	1,104	176,900	368
2017-04-04	1,139	1,164	1,071	1,092	229,100	364
2017-04-03	1,153	1,155	1,128	1,138	94,900	379.33
2017-03-31	1,197	1,219	1,154	1,158	228,200	386
2017-03-30	1,170	1,190	1,149	1,159	165,800	386.33
2017-03-29	1,108	1,178	1,108	1,178	232,900	392.67
2017-03-28	1,100	1,118	1,083	1,094	162,600	364.67
2017-03-27	1,150	1,150	1,108	1,109	121,000	369.67
2017-03-24	1,140	1,154	1,133	1,154	99,500	384.67
2017-03-23	1,133	1,145	1,112	1,132	113,400	377.33
2017-03-22	1,082	1,145	1,076	1,131	273,900	377
2017-03-21	1,097	1,135	1,059	1,112	309,800	370.67
2017-03-17	1,121	1,137	1,110	1,113	148,600	371
2017-03-16	1,106	1,146	1,106	1,129	184,000	376.33
2017-03-15	1,156	1,156	1,114	1,116	324,200	372
2017-03-14	1,199	1,210	1,161	1,170	329,700	390
2017-03-13	1,295	1,295	1,190	1,219	578,700	406.33
2017-03-10	1,259	1,282	1,257	1,280	533,300	426.67
2017-03-09	1,187	1,242	1,179	1,236	506,600	412
2017-03-08	1,163	1,180	1,150	1,176	139,400	392
2017-03-07	1,183	1,196	1,158	1,163	192,500	387.67
2017-03-06	1,141	1,189	1,140	1,183	316,200	394.33
2017-03-03	1,150	1,163	1,136	1,140	162,400	380
2017-03-02	1,137	1,168	1,134	1,145	266,000	381.67
2017-03-01	1,140	1,146	1,108	1,133	219,000	377.67
2017-02-28	1,121	1,157	1,108	1,132	243,500	377.33
2017-02-27	1,123	1,137	1,106	1,119	144,700	373
2017-02-24	1,130	1,145	1,106	1,127	238,000	375.67
2017-02-23	1,118	1,135	1,098	1,126	296,800	375.33
2017-02-22	1,157	1,164	1,123	1,127	251,800	375.67
2017-02-21	1,178	1,195	1,142	1,155	375,400	385
2017-02-20	1,166	1,223	1,164	1,189	534,600	396.33
2017-02-17	1,155	1,188	1,151	1,156	336,500	385.33
2017-02-16	1,148	1,171	1,142	1,148	180,600	382.67
2017-02-15	1,187	1,194	1,125	1,147	406,600	382.33
2017-02-14	1,226	1,233	1,163	1,166	417,500	388.67
2017-02-13	1,232	1,275	1,220	1,247	311,600	415.67
2017-02-10	1,230	1,236	1,204	1,211	233,900	403.67
2017-02-09	1,220	1,245	1,202	1,204	295,400	401.33
2017-02-08	1,268	1,279	1,214	1,232	427,700	410.67
2017-02-07	1,321	1,324	1,262	1,266	321,800	422
2017-02-06	1,340	1,357	1,313	1,326	255,200	442
2017-02-03	1,325	1,362	1,310	1,315	400,700	438.33
2017-02-02	1,381	1,387	1,318	1,324	803,800	441.33
2017-02-01	1,440	1,489	1,369	1,387	1,333,600	462.33
2017-01-31	1,662	1,712	1,655	1,670	551,100	556.67
2017-01-30	1,733	1,759	1,670	1,715	848,100	571.67
2017-01-27	1,690	1,767	1,630	1,738	1,589,400	579.33
2017-01-26	1,685	1,746	1,625	1,666	2,305,300	555.33
2017-01-25	1,470	1,720	1,451	1,685	5,161,800	561.67
2017-01-24	1,430	1,478	1,415	1,420	186,700	473.33
2017-01-23	1,378	1,448	1,378	1,439	204,500	479.67
2017-01-20	1,393	1,420	1,365	1,386	214,000	462
2017-01-19	1,440	1,484	1,395	1,398	298,800	466
2017-01-18	1,434	1,505	1,424	1,445	313,900	481.67
2017-01-17	1,457	1,480	1,368	1,434	617,300	478
2017-01-16	1,498	1,523	1,456	1,480	548,600	493.33
2017-01-13	1,540	1,567	1,466	1,525	1,325,400	508.33
2017-01-12	1,400	1,542	1,399	1,542	1,239,900	514
2017-01-11	1,318	1,469	1,296	1,391	763,500	463.67
2017-01-10	1,280	1,344	1,206	1,337	413,100	445.67
2017-01-06	1,204	1,250	1,197	1,248	298,900	416
2017-01-05	1,200	1,241	1,182	1,227	304,900	409
2017-01-04	1,161	1,225	1,160	1,186	549,300	395.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3655 (株)ブレインパッド の時系列データ [2017年度]

3655 (株)ブレインパッドの時系列データ [2017年度]