3655 (株)ブレインパッドの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,650	4,655	4,570	4,595	52,000	1,531.67
2020-12-29	4,585	4,730	4,585	4,650	95,100	1,550
2020-12-28	4,600	4,620	4,510	4,520	69,700	1,506.67
2020-12-25	4,745	4,760	4,605	4,650	50,600	1,550
2020-12-24	4,770	4,810	4,660	4,725	72,900	1,575
2020-12-23	4,505	4,760	4,495	4,740	139,900	1,580
2020-12-22	4,620	4,700	4,445	4,480	111,200	1,493.33
2020-12-21	4,535	4,670	4,535	4,605	108,400	1,535
2020-12-18	4,395	4,525	4,350	4,510	86,100	1,503.33
2020-12-17	4,430	4,480	4,350	4,370	56,900	1,456.67
2020-12-16	4,350	4,540	4,305	4,485	105,100	1,495
2020-12-15	4,405	4,450	4,325	4,355	41,100	1,451.67
2020-12-14	4,450	4,500	4,415	4,430	35,600	1,476.67
2020-12-11	4,545	4,585	4,455	4,495	70,900	1,498.33
2020-12-10	4,575	4,730	4,565	4,565	166,400	1,521.67
2020-12-09	4,370	4,555	4,335	4,520	158,600	1,506.67
2020-12-08	4,390	4,440	4,300	4,310	58,400	1,436.67
2020-12-07	4,480	4,480	4,385	4,425	112,400	1,475
2020-12-04	4,270	4,415	4,190	4,400	95,300	1,466.67
2020-12-03	4,415	4,440	4,320	4,330	64,400	1,443.33
2020-12-02	4,390	4,425	4,320	4,390	113,700	1,463.33
2020-12-01	4,300	4,370	4,265	4,280	61,500	1,426.67
2020-11-30	4,225	4,315	4,165	4,275	69,800	1,425
2020-11-27	4,130	4,290	4,115	4,255	134,900	1,418.33
2020-11-26	4,045	4,135	4,035	4,130	73,600	1,376.67
2020-11-25	4,185	4,190	3,985	4,025	134,100	1,341.67
2020-11-24	4,010	4,170	4,005	4,140	154,500	1,380
2020-11-20	4,120	4,195	3,980	4,000	369,100	1,333.33
2020-11-19	3,880	3,880	3,715	3,795	105,600	1,265
2020-11-18	4,135	4,135	3,890	3,900	90,800	1,300
2020-11-17	4,075	4,085	3,980	3,995	51,100	1,331.67
2020-11-16	4,070	4,085	3,975	4,075	56,900	1,358.33
2020-11-13	4,160	4,220	3,960	4,070	148,800	1,356.67
2020-11-12	4,320	4,385	4,245	4,265	75,400	1,421.67
2020-11-11	4,200	4,325	4,150	4,275	96,900	1,425
2020-11-10	4,155	4,225	4,120	4,150	66,600	1,383.33
2020-11-09	4,125	4,170	4,110	4,130	30,700	1,376.67
2020-11-06	4,110	4,165	4,065	4,125	44,500	1,375
2020-11-05	4,110	4,165	4,075	4,150	42,800	1,383.33
2020-11-04	4,050	4,085	3,990	4,085	36,500	1,361.67
2020-11-02	3,980	4,030	3,945	3,985	34,000	1,328.33
2020-10-30	4,075	4,120	3,950	3,980	43,700	1,326.67
2020-10-29	3,960	4,085	3,945	4,075	63,200	1,358.33
2020-10-28	4,040	4,070	4,020	4,060	18,000	1,353.33
2020-10-27	4,005	4,140	3,955	4,090	48,500	1,363.33
2020-10-26	4,120	4,140	4,030	4,050	36,600	1,350
2020-10-23	4,180	4,205	4,010	4,120	74,600	1,373.33
2020-10-22	4,335	4,335	4,160	4,200	48,800	1,400
2020-10-21	4,440	4,485	4,335	4,335	61,100	1,445
2020-10-20	4,335	4,455	4,335	4,440	66,500	1,480
2020-10-19	4,115	4,360	4,115	4,350	64,700	1,450
2020-10-16	4,215	4,235	4,115	4,165	76,000	1,388.33
2020-10-15	4,335	4,360	4,205	4,245	63,500	1,415
2020-10-14	4,355	4,410	4,330	4,345	61,600	1,448.33
2020-10-13	4,500	4,530	4,425	4,425	67,400	1,475
2020-10-12	4,400	4,465	4,390	4,445	43,900	1,481.67
2020-10-09	4,385	4,415	4,310	4,390	66,400	1,463.33
2020-10-08	4,390	4,495	4,335	4,365	91,500	1,455
2020-10-07	4,285	4,435	4,225	4,390	78,400	1,463.33
2020-10-06	4,295	4,325	4,235	4,325	37,600	1,441.67
2020-10-05	4,155	4,270	4,115	4,260	51,700	1,420
2020-10-02	4,275	4,275	4,135	4,165	75,400	1,388.33
2020-09-30	4,440	4,450	4,240	4,255	81,900	1,418.33
2020-09-29	4,340	4,445	4,295	4,445	57,100	1,481.67
2020-09-28	4,385	4,400	4,260	4,340	59,500	1,446.67
2020-09-25	4,285	4,390	4,285	4,355	59,700	1,451.67
2020-09-24	4,390	4,400	4,215	4,235	123,400	1,411.67
2020-09-23	4,430	4,465	4,355	4,435	88,300	1,478.33
2020-09-18	4,385	4,495	4,370	4,455	124,000	1,485
2020-09-17	4,320	4,430	4,295	4,385	124,000	1,461.67
2020-09-16	4,135	4,400	4,120	4,325	195,900	1,441.67
2020-09-15	4,025	4,095	3,965	4,095	72,600	1,365
2020-09-14	4,030	4,045	3,990	3,995	48,100	1,331.67
2020-09-11	3,925	4,015	3,905	3,990	72,400	1,330
2020-09-10	4,035	4,080	3,920	3,965	91,800	1,321.67
2020-09-09	4,185	4,260	3,950	3,965	198,000	1,321.67
2020-09-08	4,040	4,200	4,035	4,200	111,300	1,400
2020-09-07	3,985	4,040	3,935	3,995	63,200	1,331.67
2020-09-04	3,925	4,075	3,900	3,965	117,900	1,321.67
2020-09-03	3,975	4,030	3,925	4,005	66,100	1,335
2020-09-02	4,000	4,055	3,910	3,945	75,700	1,315
2020-09-01	3,855	3,990	3,850	3,955	84,900	1,318.33
2020-08-31	3,810	3,945	3,810	3,900	69,800	1,300
2020-08-28	3,945	3,960	3,780	3,805	97,500	1,268.33
2020-08-27	4,015	4,020	3,900	3,910	77,500	1,303.33
2020-08-26	4,020	4,070	3,980	4,020	59,600	1,340
2020-08-25	4,065	4,100	3,995	4,020	82,200	1,340
2020-08-24	3,985	4,080	3,960	4,050	105,100	1,350
2020-08-21	3,930	3,985	3,905	3,935	60,000	1,311.67
2020-08-20	4,050	4,050	3,900	3,930	87,600	1,310
2020-08-19	3,885	4,060	3,885	4,050	96,900	1,350
2020-08-18	3,915	3,975	3,860	3,925	64,600	1,308.33
2020-08-17	3,965	4,000	3,875	3,900	76,400	1,300
2020-08-14	3,875	4,045	3,780	4,010	166,600	1,336.67
2020-08-13	3,970	4,105	3,885	3,900	296,900	1,300
2020-08-12	4,245	4,255	4,105	4,165	109,200	1,388.33
2020-08-11	3,980	4,220	3,970	4,205	95,000	1,401.67
2020-08-07	4,045	4,070	3,960	3,975	55,800	1,325
2020-08-06	4,020	4,105	4,000	4,045	63,700	1,348.33
2020-08-05	3,980	4,035	3,955	3,990	39,700	1,330
2020-08-04	3,960	4,065	3,955	4,000	82,500	1,333.33
2020-08-03	3,960	3,985	3,870	3,890	65,600	1,296.67
2020-07-31	3,955	4,005	3,855	3,895	93,000	1,298.33
2020-07-30	4,020	4,045	3,925	4,005	90,600	1,335
2020-07-29	4,145	4,145	4,000	4,000	79,300	1,333.33
2020-07-28	4,185	4,280	4,145	4,170	68,700	1,390
2020-07-27	4,120	4,190	4,075	4,190	40,900	1,396.67
2020-07-22	4,210	4,220	4,130	4,205	43,100	1,401.67
2020-07-21	4,125	4,310	4,125	4,240	90,600	1,413.33
2020-07-20	4,225	4,225	4,050	4,125	97,500	1,375
2020-07-17	4,300	4,300	4,200	4,220	79,500	1,406.67
2020-07-16	4,310	4,400	4,290	4,330	63,300	1,443.33
2020-07-15	4,275	4,330	4,215	4,320	84,400	1,440
2020-07-14	4,400	4,430	4,220	4,265	112,100	1,421.67
2020-07-13	4,345	4,485	4,315	4,460	133,200	1,486.67
2020-07-10	4,380	4,380	4,230	4,230	103,500	1,410
2020-07-09	4,555	4,555	4,380	4,380	117,600	1,460
2020-07-08	4,555	4,645	4,485	4,555	78,900	1,518.33
2020-07-07	4,470	4,550	4,400	4,545	94,100	1,515
2020-07-06	4,400	4,500	4,400	4,440	74,900	1,480
2020-07-03	4,370	4,480	4,360	4,470	60,800	1,490
2020-07-02	4,475	4,520	4,370	4,415	90,200	1,471.67
2020-07-01	4,525	4,640	4,470	4,475	69,500	1,491.67
2020-06-30	4,550	4,650	4,510	4,585	120,100	1,528.33
2020-06-29	4,540	4,585	4,385	4,420	169,600	1,473.33
2020-06-26	4,705	4,720	4,605	4,675	118,100	1,558.33
2020-06-25	4,780	4,840	4,690	4,715	132,000	1,571.67
2020-06-24	4,965	4,965	4,795	4,820	84,100	1,606.67
2020-06-23	4,920	5,030	4,880	4,910	172,200	1,636.67
2020-06-22	4,770	4,840	4,675	4,810	95,700	1,603.33
2020-06-19	4,890	4,900	4,730	4,805	158,400	1,601.67
2020-06-18	4,840	4,975	4,835	4,890	89,900	1,630
2020-06-17	4,810	4,855	4,795	4,850	52,800	1,616.67
2020-06-16	4,770	4,885	4,750	4,805	124,000	1,601.67
2020-06-15	4,840	4,840	4,580	4,585	140,900	1,528.33
2020-06-12	4,605	4,850	4,580	4,840	133,300	1,613.33
2020-06-11	5,040	5,040	4,860	4,865	134,900	1,621.67
2020-06-10	5,070	5,170	5,050	5,080	67,600	1,693.33
2020-06-09	5,090	5,130	4,995	5,070	79,300	1,690
2020-06-08	5,120	5,150	5,020	5,090	97,200	1,696.67
2020-06-05	5,000	5,110	4,940	5,110	90,100	1,703.33
2020-06-04	5,200	5,210	4,990	5,000	107,000	1,666.67
2020-06-03	5,260	5,370	5,140	5,140	201,100	1,713.33
2020-06-02	5,110	5,250	5,110	5,220	171,800	1,740
2020-06-01	4,975	5,100	4,900	5,080	124,700	1,693.33
2020-05-29	4,855	4,985	4,825	4,945	87,300	1,648.33
2020-05-28	4,805	5,020	4,800	4,935	148,100	1,645
2020-05-27	4,920	4,970	4,790	4,825	158,000	1,608.33
2020-05-26	5,130	5,130	4,915	4,970	162,400	1,656.67
2020-05-25	5,180	5,210	5,020	5,080	113,100	1,693.33
2020-05-22	5,090	5,180	5,070	5,080	98,400	1,693.33
2020-05-21	5,120	5,300	5,080	5,090	329,300	1,696.67
2020-05-20	4,685	5,130	4,660	4,990	382,000	1,663.33
2020-05-19	4,510	4,820	4,465	4,655	309,400	1,551.67
2020-05-18	4,635	4,665	4,425	4,440	277,000	1,480
2020-05-15	4,835	5,090	4,640	4,750	533,100	1,583.33
2020-05-14	5,600	5,670	5,520	5,560	122,100	1,853.33
2020-05-13	5,520	5,660	5,410	5,630	132,700	1,876.67
2020-05-12	5,670	5,740	5,570	5,600	126,500	1,866.67
2020-05-11	5,530	5,670	5,470	5,650	136,300	1,883.33
2020-05-08	5,530	5,590	5,420	5,490	137,400	1,830
2020-05-07	5,390	5,480	5,340	5,480	115,100	1,826.67
2020-05-01	5,270	5,350	5,230	5,310	118,500	1,770
2020-04-30	5,250	5,340	5,230	5,330	145,100	1,776.67
2020-04-28	5,150	5,160	5,060	5,160	89,100	1,720
2020-04-27	5,210	5,240	5,080	5,120	58,000	1,706.67
2020-04-24	5,090	5,160	5,060	5,080	59,700	1,693.33
2020-04-23	5,150	5,200	5,100	5,120	67,500	1,706.67
2020-04-22	5,060	5,160	4,950	5,050	127,100	1,683.33
2020-04-21	5,350	5,370	5,060	5,170	165,500	1,723.33
2020-04-20	5,110	5,330	5,080	5,310	188,800	1,770
2020-04-17	5,160	5,240	5,060	5,130	173,900	1,710
2020-04-16	5,020	5,100	4,920	5,090	190,000	1,696.67
2020-04-15	4,920	5,140	4,860	5,110	256,100	1,703.33
2020-04-14	4,810	4,940	4,730	4,910	284,700	1,636.67
2020-04-13	4,590	4,825	4,535	4,810	224,400	1,603.33
2020-04-10	4,600	4,655	4,390	4,590	196,700	1,530
2020-04-09	4,550	4,765	4,520	4,640	326,800	1,546.67
2020-04-08	4,360	4,600	4,245	4,570	452,700	1,523.33
2020-04-07	4,180	4,300	4,105	4,230	166,100	1,410
2020-04-06	3,880	4,025	3,770	4,020	154,100	1,340
2020-04-03	4,090	4,150	3,910	3,920	111,300	1,306.67
2020-04-02	3,995	4,100	3,945	4,035	138,700	1,345
2020-04-01	4,195	4,210	3,960	4,005	124,500	1,335
2020-03-31	4,170	4,435	4,170	4,240	180,700	1,413.33
2020-03-30	3,935	4,190	3,930	4,190	127,200	1,396.67
2020-03-27	4,205	4,280	4,075	4,140	192,600	1,380
2020-03-26	4,300	4,315	4,070	4,110	222,300	1,370
2020-03-25	4,485	4,495	4,270	4,470	220,600	1,490
2020-03-24	3,980	4,250	3,910	4,220	254,600	1,406.67
2020-03-23	3,535	3,875	3,535	3,840	277,100	1,280
2020-03-19	3,500	3,585	3,400	3,535	227,400	1,178.33
2020-03-18	3,500	3,645	3,380	3,380	211,200	1,126.67
2020-03-17	3,185	3,675	3,155	3,475	400,600	1,158.33
2020-03-16	3,465	3,600	3,350	3,395	275,900	1,131.67
2020-03-13	3,500	3,675	3,315	3,405	486,000	1,135
2020-03-12	3,765	4,050	3,760	3,850	264,300	1,283.33
2020-03-11	4,160	4,260	3,950	3,950	203,000	1,316.67
2020-03-10	3,850	4,275	3,615	4,200	391,200	1,400
2020-03-09	4,300	4,300	3,975	4,000	271,900	1,333.33
2020-03-06	4,560	4,605	4,420	4,430	139,000	1,476.67
2020-03-05	4,640	4,660	4,505	4,570	103,200	1,523.33
2020-03-04	4,415	4,645	4,350	4,540	198,900	1,513.33
2020-03-03	4,660	4,715	4,415	4,475	228,100	1,491.67
2020-03-02	4,155	4,660	4,105	4,480	370,100	1,493.33
2020-02-28	4,170	4,230	4,055	4,210	499,300	1,403.33
2020-02-27	4,560	4,590	4,295	4,365	406,800	1,455
2020-02-26	4,820	4,860	4,585	4,620	209,500	1,540
2020-02-25	4,750	4,940	4,730	4,900	248,300	1,633.33
2020-02-21	5,010	5,110	4,985	5,060	126,700	1,686.67
2020-02-20	5,160	5,290	5,090	5,090	140,500	1,696.67
2020-02-19	4,930	5,150	4,930	5,120	111,400	1,706.67
2020-02-18	5,040	5,060	4,920	4,940	153,400	1,646.67
2020-02-17	5,180	5,180	5,030	5,090	133,800	1,696.67
2020-02-14	5,310	5,320	5,190	5,200	123,600	1,733.33
2020-02-13	5,300	5,360	5,190	5,320	153,300	1,773.33
2020-02-12	5,380	5,470	5,200	5,290	264,200	1,763.33
2020-02-10	5,650	5,650	5,370	5,380	361,200	1,793.33
2020-02-07	5,640	5,770	5,620	5,750	150,300	1,916.67
2020-02-06	5,840	5,880	5,650	5,660	200,600	1,886.67
2020-02-05	5,910	5,960	5,750	5,780	205,000	1,926.67
2020-02-04	5,850	5,920	5,790	5,810	182,800	1,936.67
2020-02-03	5,850	5,990	5,790	5,840	296,300	1,946.67
2020-01-31	6,250	6,430	6,160	6,250	262,400	2,083.33
2020-01-30	6,570	6,680	6,020	6,160	573,900	2,053.33
2020-01-29	6,580	6,640	6,450	6,580	383,700	2,193.33
2020-01-28	6,310	6,550	6,290	6,480	335,000	2,160
2020-01-27	6,230	6,400	6,150	6,350	312,300	2,116.67
2020-01-24	6,170	6,300	6,110	6,290	196,400	2,096.67
2020-01-23	6,120	6,180	6,060	6,160	78,700	2,053.33
2020-01-22	6,120	6,210	6,100	6,140	80,300	2,046.67
2020-01-21	6,100	6,190	5,970	6,170	128,800	2,056.67
2020-01-20	6,180	6,280	6,090	6,090	136,200	2,030
2020-01-17	6,180	6,290	6,110	6,160	172,200	2,053.33
2020-01-16	6,120	6,170	6,050	6,110	135,600	2,036.67
2020-01-15	5,970	6,120	5,890	6,030	143,000	2,010
2020-01-14	6,130	6,170	5,950	5,950	181,000	1,983.33
2020-01-10	5,960	6,040	5,870	6,030	196,700	2,010
2020-01-09	5,780	5,940	5,770	5,890	215,600	1,963.33
2020-01-08	5,600	5,700	5,510	5,680	146,200	1,893.33
2020-01-07	5,530	5,720	5,530	5,660	134,800	1,886.67
2020-01-06	5,450	5,570	5,440	5,460	75,700	1,820

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 [2020年度]

3655 (株)ブレインパッドの時系列データ [2020年度]