3655 (株)ブレインパッドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,650	5,680	5,540	5,550	67,100	1,850
2019-12-27	5,660	5,740	5,610	5,660	80,700	1,886.67
2019-12-26	5,610	5,690	5,600	5,630	82,300	1,876.67
2019-12-25	5,660	5,700	5,580	5,620	68,800	1,873.33
2019-12-24	5,610	5,740	5,510	5,660	118,500	1,886.67
2019-12-23	5,790	5,830	5,590	5,590	105,400	1,863.33
2019-12-20	5,560	5,740	5,550	5,740	138,200	1,913.33
2019-12-19	5,590	5,600	5,510	5,510	74,500	1,836.67
2019-12-18	5,750	5,770	5,560	5,630	133,400	1,876.67
2019-12-17	5,680	5,800	5,620	5,780	161,300	1,926.67
2019-12-16	5,450	5,660	5,430	5,580	117,300	1,860
2019-12-13	5,420	5,510	5,380	5,450	77,800	1,816.67
2019-12-12	5,420	5,450	5,330	5,340	88,400	1,780
2019-12-11	5,560	5,570	5,460	5,470	79,800	1,823.33
2019-12-10	5,600	5,630	5,570	5,570	57,300	1,856.67
2019-12-09	5,730	5,750	5,600	5,600	94,500	1,866.67
2019-12-06	5,630	5,690	5,590	5,670	76,300	1,890
2019-12-05	5,700	5,720	5,630	5,630	62,500	1,876.67
2019-12-04	5,610	5,780	5,610	5,660	116,800	1,886.67
2019-12-03	5,630	5,740	5,620	5,680	113,200	1,893.33
2019-12-02	5,880	5,980	5,730	5,750	132,700	1,916.67
2019-11-29	5,900	5,940	5,810	5,880	139,000	1,960
2019-11-28	6,050	6,050	5,940	5,940	151,100	1,980
2019-11-27	6,100	6,170	5,890	6,050	279,600	2,016.67
2019-11-26	5,920	6,050	5,880	6,030	304,300	2,010
2019-11-25	5,730	5,850	5,720	5,820	182,600	1,940
2019-11-22	5,660	5,720	5,580	5,670	243,300	1,890
2019-11-21	5,460	5,640	5,390	5,600	206,200	1,866.67
2019-11-20	5,290	5,500	5,280	5,500	157,500	1,833.33
2019-11-19	5,430	5,460	5,320	5,340	128,200	1,780
2019-11-18	5,610	5,650	5,470	5,490	144,700	1,830
2019-11-15	5,300	5,550	5,300	5,550	171,400	1,850
2019-11-14	5,160	5,400	5,160	5,360	245,300	1,786.67
2019-11-13	5,470	5,480	5,170	5,200	409,000	1,733.33
2019-11-12	5,640	5,700	5,470	5,520	227,300	1,840
2019-11-11	6,190	6,230	5,650	5,690	784,800	1,896.67
2019-11-08	5,550	5,550	5,400	5,420	107,300	1,806.67
2019-11-07	5,410	5,520	5,310	5,500	145,600	1,833.33
2019-11-06	5,690	5,690	5,410	5,420	226,600	1,806.67
2019-11-05	5,700	5,820	5,700	5,730	93,500	1,910
2019-11-01	5,730	5,750	5,630	5,650	95,300	1,883.33
2019-10-31	5,840	5,850	5,730	5,730	48,300	1,910
2019-10-30	5,820	5,850	5,730	5,760	67,500	1,920
2019-10-29	5,750	5,870	5,720	5,810	129,900	1,936.67
2019-10-28	5,810	5,840	5,660	5,680	87,700	1,893.33
2019-10-25	5,870	5,920	5,800	5,810	71,800	1,936.67
2019-10-24	5,900	6,000	5,800	5,820	131,600	1,940
2019-10-23	5,630	5,930	5,600	5,860	218,100	1,953.33
2019-10-21	5,980	5,980	5,700	5,700	298,800	1,900
2019-10-18	6,050	6,100	6,040	6,040	57,800	2,013.33
2019-10-17	6,080	6,170	6,030	6,100	88,300	2,033.33
2019-10-16	6,270	6,320	6,060	6,060	182,700	2,020
2019-10-15	6,190	6,270	6,160	6,200	130,000	2,066.67
2019-10-11	6,200	6,250	6,160	6,160	85,300	2,053.33
2019-10-10	6,180	6,270	6,150	6,180	110,300	2,060
2019-10-09	6,100	6,220	6,020	6,180	124,900	2,060
2019-10-08	6,180	6,280	6,160	6,190	103,400	2,063.33
2019-10-07	6,400	6,400	6,170	6,170	169,500	2,056.67
2019-10-04	6,190	6,390	6,150	6,350	246,200	2,116.67
2019-10-03	6,150	6,170	6,060	6,110	168,100	2,036.67
2019-10-02	6,170	6,340	6,140	6,220	184,200	2,073.33
2019-10-01	6,170	6,320	6,140	6,260	264,700	2,086.67
2019-09-30	6,200	6,200	6,110	6,110	129,400	2,036.67
2019-09-27	6,220	6,220	6,080	6,200	195,800	2,066.67
2019-09-26	6,370	6,450	6,120	6,160	309,100	2,053.33
2019-09-25	6,410	6,470	6,250	6,300	256,000	2,100
2019-09-24	6,630	6,700	6,470	6,470	207,800	2,156.67
2019-09-20	6,710	6,840	6,580	6,630	305,500	2,210
2019-09-19	6,670	6,920	6,660	6,680	427,600	2,226.67
2019-09-18	7,310	7,390	6,660	6,670	724,500	2,223.33
2019-09-17	6,700	7,390	6,690	7,360	677,900	2,453.33
2019-09-13	6,690	6,740	6,630	6,660	103,400	2,220
2019-09-12	6,650	6,820	6,610	6,650	168,600	2,216.67
2019-09-11	6,790	6,790	6,580	6,640	177,900	2,213.33
2019-09-10	6,850	6,850	6,670	6,760	145,700	2,253.33
2019-09-09	6,610	6,810	6,570	6,800	218,700	2,266.67
2019-09-06	6,820	6,900	6,490	6,550	333,500	2,183.33
2019-09-05	6,480	6,770	6,480	6,760	278,700	2,253.33
2019-09-04	6,280	6,450	6,230	6,440	225,700	2,146.67
2019-09-03	6,690	6,690	6,320	6,330	327,400	2,110
2019-09-02	6,720	6,840	6,690	6,720	182,000	2,240
2019-08-30	6,700	6,840	6,700	6,780	283,900	2,260
2019-08-29	6,590	6,690	6,440	6,630	235,500	2,210
2019-08-28	6,450	6,610	6,350	6,560	245,500	2,186.67
2019-08-27	6,180	6,390	6,140	6,390	163,800	2,130
2019-08-26	6,030	6,290	6,010	6,110	200,800	2,036.67
2019-08-23	6,220	6,240	6,070	6,100	155,000	2,033.33
2019-08-22	6,320	6,370	6,180	6,260	150,200	2,086.67
2019-08-21	6,560	6,560	6,260	6,280	263,400	2,093.33
2019-08-20	6,780	6,790	6,550	6,550	172,300	2,183.33
2019-08-19	6,870	6,910	6,730	6,790	150,700	2,263.33
2019-08-16	6,690	6,800	6,600	6,770	203,500	2,256.67
2019-08-15	6,450	6,730	6,450	6,620	290,300	2,206.67
2019-08-14	6,850	6,940	6,480	6,650	442,600	2,216.67
2019-08-13	6,490	6,890	6,440	6,790	437,500	2,263.33
2019-08-09	6,150	6,680	6,150	6,530	894,200	2,176.67
2019-08-08	6,210	6,490	6,050	6,450	310,900	2,150
2019-08-07	5,970	6,230	5,950	6,210	341,900	2,070
2019-08-06	5,610	5,830	5,550	5,780	364,800	1,926.67
2019-08-05	6,050	6,090	5,720	5,910	409,100	1,970
2019-08-02	6,070	6,140	6,010	6,110	245,500	2,036.67
2019-08-01	6,260	6,320	6,180	6,220	202,200	2,073.33
2019-07-31	6,550	6,550	6,320	6,330	174,500	2,110
2019-07-30	6,480	6,630	6,430	6,540	134,400	2,180
2019-07-29	6,740	6,790	6,500	6,500	246,500	2,166.67
2019-07-26	6,700	6,720	6,630	6,690	91,700	2,230
2019-07-25	6,600	6,750	6,600	6,700	158,600	2,233.33
2019-07-24	6,780	6,820	6,530	6,660	406,100	2,220
2019-07-23	6,390	6,750	6,380	6,750	410,900	2,250
2019-07-22	6,100	6,390	6,090	6,330	211,600	2,110
2019-07-19	6,080	6,200	6,060	6,140	162,500	2,046.67
2019-07-18	6,220	6,280	6,080	6,080	198,200	2,026.67
2019-07-17	6,180	6,260	6,080	6,190	256,800	2,063.33
2019-07-16	6,490	6,490	6,180	6,280	356,300	2,093.33
2019-07-12	6,690	6,730	6,500	6,540	206,600	2,180
2019-07-11	6,560	6,700	6,540	6,640	181,700	2,213.33
2019-07-10	6,450	6,610	6,420	6,580	165,600	2,193.33
2019-07-09	6,500	6,570	6,460	6,470	141,000	2,156.67
2019-07-08	6,650	6,760	6,520	6,520	214,600	2,173.33
2019-07-05	6,490	6,670	6,410	6,620	289,900	2,206.67
2019-07-04	6,740	6,750	6,490	6,490	399,200	2,163.33
2019-07-03	6,920	6,990	6,640	6,710	649,600	2,236.67
2019-07-02	6,690	6,890	6,550	6,870	557,800	2,290
2019-07-01	6,480	6,740	6,400	6,680	601,500	2,226.67
2019-06-28	6,430	6,610	6,350	6,400	640,400	2,133.33
2019-06-27	6,460	6,570	6,350	6,430	318,800	2,143.33
2019-06-26	6,480	6,500	6,310	6,440	181,500	2,146.67
2019-06-25	6,410	6,620	6,410	6,480	259,500	2,160
2019-06-24	6,630	6,660	6,370	6,470	294,000	2,156.67
2019-06-21	6,840	6,850	6,610	6,660	277,400	2,220
2019-06-20	6,700	6,850	6,640	6,810	283,600	2,270
2019-06-19	6,780	6,820	6,660	6,690	270,200	2,230
2019-06-18	6,960	7,010	6,620	6,690	465,000	2,230
2019-06-17	6,880	7,110	6,820	6,950	512,200	2,316.67
2019-06-14	7,030	7,080	6,790	6,800	382,800	2,266.67
2019-06-13	7,090	7,350	7,010	7,010	458,400	2,336.67
2019-06-12	7,050	7,170	7,000	7,090	352,100	2,363.33
2019-06-11	7,360	7,410	7,080	7,080	370,500	2,360
2019-06-10	7,240	7,410	7,150	7,310	460,400	2,436.67
2019-06-07	7,200	7,300	7,070	7,110	316,400	2,370
2019-06-06	7,300	7,530	7,170	7,170	590,000	2,390
2019-06-05	7,550	7,590	7,220	7,290	482,500	2,430
2019-06-04	7,720	7,770	7,300	7,300	577,200	2,433.33
2019-06-03	7,700	7,830	7,560	7,710	533,500	2,570
2019-05-31	7,810	8,010	7,730	7,760	530,600	2,586.67
2019-05-30	8,010	8,200	7,820	7,880	557,900	2,626.67
2019-05-29	8,280	8,520	8,080	8,080	616,700	2,693.33
2019-05-28	8,680	8,740	8,360	8,420	528,800	2,806.67
2019-05-27	8,830	8,880	8,550	8,800	583,500	2,933.33
2019-05-24	9,030	9,080	8,780	8,830	554,600	2,943.33
2019-05-23	9,170	9,300	8,950	9,160	677,600	3,053.33
2019-05-22	8,910	9,290	8,850	9,220	1,022,300	3,073.33
2019-05-21	8,600	8,800	8,340	8,800	841,200	2,933.33
2019-05-20	9,000	9,200	8,390	8,450	1,186,100	2,816.67
2019-05-17	8,550	9,120	8,430	9,070	1,701,700	3,023.33
2019-05-16	8,240	8,480	8,100	8,410	791,600	2,803.33
2019-05-15	8,050	8,430	7,940	8,240	1,514,400	2,746.67
2019-05-14	6,940	8,530	6,920	8,090	3,519,200	2,696.67
2019-05-13	6,770	7,170	6,640	7,170	972,000	2,390
2019-05-10	6,020	6,180	5,960	6,170	229,100	2,056.67
2019-05-09	6,150	6,180	6,010	6,010	221,100	2,003.33
2019-05-08	6,090	6,210	6,010	6,170	200,300	2,056.67
2019-05-07	6,200	6,350	6,170	6,180	268,900	2,060
2019-04-26	5,930	6,200	5,850	6,200	376,000	2,066.67
2019-04-25	5,830	5,930	5,760	5,900	113,800	1,966.67
2019-04-24	5,870	6,020	5,810	5,820	193,900	1,940
2019-04-23	5,860	5,940	5,770	5,870	124,600	1,956.67
2019-04-22	5,770	5,880	5,660	5,870	141,600	1,956.67
2019-04-19	5,840	5,890	5,720	5,750	136,100	1,916.67
2019-04-18	5,950	5,970	5,820	5,820	132,900	1,940
2019-04-17	5,850	5,990	5,840	5,900	180,400	1,966.67
2019-04-16	5,890	5,960	5,840	5,860	150,900	1,953.33
2019-04-15	6,130	6,140	5,880	5,950	299,500	1,983.33
2019-04-12	6,110	6,220	6,000	6,070	209,900	2,023.33
2019-04-11	6,130	6,260	6,110	6,110	240,400	2,036.67
2019-04-10	6,120	6,190	6,030	6,140	204,600	2,046.67
2019-04-09	6,050	6,220	5,970	6,190	317,100	2,063.33
2019-04-08	5,910	6,100	5,880	6,060	238,500	2,020
2019-04-05	5,990	6,040	5,840	5,860	187,300	1,953.33
2019-04-04	6,010	6,090	5,920	5,950	220,000	1,983.33
2019-04-03	5,750	5,980	5,700	5,960	224,600	1,986.67
2019-04-02	6,060	6,080	5,780	5,800	287,100	1,933.33
2019-04-01	6,070	6,080	5,950	6,030	209,700	2,010
2019-03-29	6,140	6,160	5,810	5,930	440,600	1,976.67
2019-03-28	6,290	6,290	6,030	6,030	383,300	2,010
2019-03-27	6,290	6,390	6,250	6,320	400,500	2,106.67
2019-03-26	6,140	6,270	6,090	6,210	326,700	2,070
2019-03-25	5,850	6,080	5,800	6,040	351,900	2,013.33
2019-03-22	6,120	6,280	6,010	6,140	468,800	2,046.67
2019-03-20	5,900	6,090	5,800	6,080	344,800	2,026.67
2019-03-19	5,930	5,950	5,760	5,910	284,400	1,970
2019-03-18	5,990	6,040	5,840	6,000	462,700	2,000
2019-03-15	5,670	5,900	5,640	5,860	464,600	1,953.33
2019-03-14	5,680	5,790	5,500	5,620	485,600	1,873.33
2019-03-13	5,360	5,630	5,300	5,610	368,000	1,870
2019-03-12	5,340	5,500	5,320	5,410	374,600	1,803.33
2019-03-11	5,140	5,290	4,960	5,250	329,100	1,750
2019-03-08	5,310	5,360	5,010	5,060	337,600	1,686.67
2019-03-07	5,260	5,430	5,210	5,400	359,400	1,800
2019-03-06	5,360	5,410	5,140	5,230	231,000	1,743.33
2019-03-05	5,270	5,480	5,240	5,360	326,700	1,786.67
2019-03-04	5,200	5,320	5,160	5,300	210,500	1,766.67
2019-03-01	5,180	5,350	5,110	5,130	255,100	1,710
2019-02-28	5,240	5,270	5,090	5,170	252,200	1,723.33
2019-02-27	5,050	5,300	5,040	5,300	292,600	1,766.67
2019-02-26	5,010	5,160	4,990	5,050	198,200	1,683.33
2019-02-25	4,990	5,100	4,950	5,000	245,400	1,666.67
2019-02-22	5,020	5,060	4,880	4,950	384,800	1,650
2019-02-21	5,120	5,210	5,060	5,100	214,400	1,700
2019-02-20	5,190	5,310	5,100	5,150	291,100	1,716.67
2019-02-19	5,050	5,310	5,010	5,230	311,100	1,743.33
2019-02-18	5,380	5,430	4,980	5,050	538,300	1,683.33
2019-02-15	5,500	5,580	5,250	5,330	399,100	1,776.67
2019-02-14	5,190	5,680	5,120	5,610	650,000	1,870
2019-02-13	4,850	5,230	4,845	5,190	406,200	1,730
2019-02-12	5,260	5,260	4,730	4,915	592,000	1,638.33
2019-02-08	5,050	5,230	4,945	5,120	303,300	1,706.67
2019-02-07	5,220	5,290	5,110	5,150	321,500	1,716.67
2019-02-06	5,350	5,380	5,190	5,210	256,700	1,736.67
2019-02-05	5,540	5,570	5,320	5,330	267,800	1,776.67
2019-02-04	5,300	5,530	5,240	5,460	344,700	1,820
2019-02-01	5,310	5,380	5,210	5,250	309,600	1,750
2019-01-31	5,240	5,370	5,130	5,270	376,800	1,756.67
2019-01-30	5,450	5,460	5,040	5,170	644,400	1,723.33
2019-01-29	5,820	5,880	5,520	5,600	432,000	1,866.67
2019-01-28	6,270	6,290	5,840	5,850	424,800	1,950
2019-01-25	6,050	6,300	5,990	6,220	247,400	2,073.33
2019-01-24	6,070	6,100	5,930	6,050	212,500	2,016.67
2019-01-23	5,960	6,180	5,930	6,070	251,900	2,023.33
2019-01-22	6,210	6,280	5,950	6,090	296,400	2,030
2019-01-21	6,500	6,540	6,110	6,150	443,100	2,050
2019-01-18	6,370	6,440	6,130	6,390	661,000	2,130
2019-01-17	5,860	6,330	5,830	6,310	675,500	2,103.33
2019-01-16	5,880	5,930	5,740	5,790	276,800	1,930
2019-01-15	5,580	5,840	5,410	5,830	430,400	1,943.33
2019-01-11	5,320	5,690	5,310	5,620	553,100	1,873.33
2019-01-10	5,630	5,690	5,210	5,230	424,100	1,743.33
2019-01-09	5,860	5,910	5,630	5,650	367,400	1,883.33
2019-01-08	5,560	5,760	5,550	5,710	403,100	1,903.33
2019-01-07	5,570	5,650	5,460	5,540	349,500	1,846.67
2019-01-04	5,140	5,370	5,070	5,360	490,600	1,786.67

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 [2019年度]

3655 (株)ブレインパッドの時系列データ [2019年度]