ブレインパッド(3655)の株価時系列情報
ブレインパッド(3655)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,555 | 1,678 | 1,526 | 1,666 | 136,600 |
| 2013/12/27 | 1,484 | 1,520 | 1,481 | 1,520 | 40,200 |
| 2013/12/26 | 1,469 | 1,510 | 1,440 | 1,479 | 78,400 |
| 2013/12/25 | 1,444 | 1,488 | 1,437 | 1,469 | 63,100 |
| 2013/12/24 | 1,510 | 1,519 | 1,437 | 1,444 | 75,400 |
| 2013/12/20 | 1,509 | 1,519 | 1,481 | 1,510 | 45,000 |
| 2013/12/19 | 1,555 | 1,578 | 1,514 | 1,519 | 48,400 |
| 2013/12/18 | 1,561 | 1,599 | 1,540 | 1,546 | 37,200 |
| 2013/12/17 | 1,572 | 1,620 | 1,550 | 1,584 | 60,500 |
| 2013/12/16 | 1,689 | 1,689 | 1,479 | 1,533 | 97,700 |
| 2013/12/13 | 1,736 | 1,736 | 1,652 | 1,669 | 87,800 |
| 2013/12/12 | 1,726 | 1,769 | 1,681 | 1,761 | 88,700 |
| 2013/12/11 | 1,824 | 1,893 | 1,734 | 1,757 | 126,100 |
| 2013/12/10 | 1,800 | 1,810 | 1,712 | 1,799 | 104,100 |
| 2013/12/09 | 1,901 | 1,902 | 1,791 | 1,825 | 116,200 |
| 2013/12/06 | 1,798 | 1,925 | 1,731 | 1,849 | 242,300 |
| 2013/12/05 | 1,725 | 1,795 | 1,690 | 1,747 | 135,000 |
| 2013/12/04 | 1,686 | 1,720 | 1,631 | 1,712 | 66,300 |
| 2013/12/03 | 1,724 | 1,725 | 1,642 | 1,687 | 97,500 |
| 2013/12/02 | 1,736 | 1,800 | 1,716 | 1,724 | 89,300 |
| 2013/11/29 | 1,860 | 1,953 | 1,711 | 1,763 | 614,100 |
| 2013/11/28 | 1,581 | 1,790 | 1,505 | 1,780 | 351,800 |
| 2013/11/27 | 1,615 | 1,642 | 1,533 | 1,541 | 201,200 |
| 2013/11/26 | 1,590 | 1,701 | 1,555 | 1,626 | 177,100 |
| 2013/11/25 | 1,607 | 1,633 | 1,550 | 1,557 | 116,100 |
| 2013/11/22 | 1,723 | 1,743 | 1,610 | 1,623 | 201,400 |
| 2013/11/21 | 1,735 | 1,770 | 1,654 | 1,686 | 362,000 |
| 2013/11/20 | 1,851 | 2,030 | 1,749 | 1,805 | 1,231,600 |
| 2013/11/19 | 1,973 | 1,973 | 1,788 | 1,819 | 1,438,900 |
| 2013/11/18 | 1,573 | 1,573 | 1,573 | 1,573 | 94,400 |
| 2013/11/15 | 1,250 | 1,276 | 1,246 | 1,273 | 40,000 |
| 2013/11/14 | 1,216 | 1,256 | 1,216 | 1,243 | 26,500 |
| 2013/11/13 | 1,152 | 1,238 | 1,152 | 1,233 | 38,800 |
| 2013/11/12 | 1,209 | 1,241 | 1,190 | 1,241 | 20,200 |
| 2013/11/11 | 1,200 | 1,217 | 1,185 | 1,190 | 16,600 |
| 2013/11/08 | 1,215 | 1,215 | 1,178 | 1,201 | 34,300 |
| 2013/11/07 | 1,222 | 1,242 | 1,212 | 1,219 | 29,000 |
| 2013/11/06 | 1,230 | 1,230 | 1,217 | 1,222 | 17,300 |
| 2013/11/05 | 1,200 | 1,238 | 1,200 | 1,212 | 20,500 |
| 2013/11/01 | 1,244 | 1,245 | 1,150 | 1,206 | 48,700 |
| 2013/10/31 | 1,233 | 1,273 | 1,230 | 1,238 | 19,200 |
| 2013/10/30 | 1,244 | 1,258 | 1,230 | 1,245 | 35,600 |
| 2013/10/29 | 1,260 | 1,279 | 1,244 | 1,244 | 21,900 |
| 2013/10/28 | 1,258 | 1,288 | 1,252 | 1,270 | 18,300 |
| 2013/10/25 | 1,275 | 1,275 | 1,239 | 1,255 | 23,400 |
| 2013/10/24 | 1,231 | 1,270 | 1,230 | 1,268 | 17,700 |
| 2013/10/23 | 1,282 | 1,290 | 1,237 | 1,240 | 41,100 |
| 2013/10/22 | 1,285 | 1,288 | 1,268 | 1,281 | 23,900 |
| 2013/10/21 | 1,240 | 1,282 | 1,230 | 1,279 | 41,400 |
| 2013/10/18 | 1,258 | 1,259 | 1,220 | 1,233 | 28,400 |
| 2013/10/17 | 1,257 | 1,269 | 1,246 | 1,255 | 33,000 |
| 2013/10/16 | 1,253 | 1,285 | 1,234 | 1,239 | 33,000 |
| 2013/10/15 | 1,248 | 1,285 | 1,239 | 1,253 | 60,200 |
| 2013/10/11 | 1,231 | 1,267 | 1,201 | 1,209 | 51,300 |
| 2013/10/10 | 1,285 | 1,390 | 1,181 | 1,218 | 286,700 |
| 2013/10/09 | 1,121 | 1,400 | 1,106 | 1,236 | 239,000 |
| 2013/10/08 | 1,120 | 1,127 | 1,097 | 1,114 | 45,600 |
| 2013/10/07 | 1,215 | 1,220 | 1,123 | 1,141 | 43,300 |
| 2013/10/04 | 1,232 | 1,250 | 1,208 | 1,233 | 49,900 |
| 2013/10/03 | 1,250 | 1,267 | 1,250 | 1,254 | 20,800 |
| 2013/10/02 | 1,328 | 1,328 | 1,264 | 1,271 | 29,700 |
| 2013/10/01 | 1,310 | 1,362 | 1,292 | 1,302 | 43,000 |
| 2013/09/30 | 1,340 | 1,344 | 1,303 | 1,317 | 30,400 |
| 2013/09/27 | 1,315 | 1,360 | 1,315 | 1,357 | 26,100 |
| 2013/09/26 | 1,305 | 1,340 | 1,280 | 1,334 | 23,900 |
| 2013/09/25 | 1,358 | 1,371 | 1,280 | 1,307 | 50,000 |
| 2013/09/24 | 1,297 | 1,339 | 1,286 | 1,339 | 23,600 |
| 2013/09/20 | 1,301 | 1,301 | 1,261 | 1,300 | 33,100 |
| 2013/09/19 | 1,308 | 1,317 | 1,279 | 1,300 | 27,000 |
| 2013/09/18 | 1,230 | 1,343 | 1,230 | 1,297 | 81,800 |
| 2013/09/17 | 1,238 | 1,250 | 1,218 | 1,225 | 49,500 |
| 2013/09/13 | 1,212 | 1,252 | 1,212 | 1,245 | 48,100 |
| 2013/09/12 | 1,260 | 1,261 | 1,216 | 1,229 | 37,200 |
| 2013/09/11 | 1,306 | 1,306 | 1,216 | 1,277 | 52,200 |
| 2013/09/10 | 1,300 | 1,312 | 1,260 | 1,305 | 26,500 |
| 2013/09/09 | 1,295 | 1,306 | 1,256 | 1,291 | 36,800 |
| 2013/09/06 | 1,380 | 1,393 | 1,260 | 1,283 | 89,700 |
| 2013/09/05 | 1,410 | 1,410 | 1,361 | 1,380 | 34,000 |
| 2013/09/04 | 1,340 | 1,415 | 1,340 | 1,377 | 65,200 |
| 2013/09/03 | 1,360 | 1,382 | 1,321 | 1,349 | 40,900 |
| 2013/09/02 | 1,285 | 1,419 | 1,280 | 1,360 | 89,700 |
| 2013/08/30 | 1,387 | 1,499 | 1,300 | 1,305 | 260,200 |
| 2013/08/29 | 1,171 | 1,480 | 1,166 | 1,357 | 424,200 |
| 2013/08/28 | 1,205 | 1,274 | 1,173 | 1,187 | 99,700 |
| 2013/08/27 | 1,282 | 1,309 | 1,270 | 1,289 | 59,900 |
| 2013/08/26 | 1,205 | 1,317 | 1,189 | 1,312 | 134,200 |
| 2013/08/23 | 1,199 | 1,310 | 1,180 | 1,227 | 245,200 |
| 2013/08/22 | 1,170 | 1,176 | 1,087 | 1,139 | 98,400 |
| 2013/08/21 | 1,230 | 1,249 | 1,170 | 1,176 | 69,300 |
| 2013/08/20 | 1,264 | 1,294 | 1,207 | 1,220 | 78,300 |
| 2013/08/19 | 1,280 | 1,300 | 1,249 | 1,294 | 47,700 |
| 2013/08/16 | 1,300 | 1,300 | 1,237 | 1,254 | 78,300 |
| 2013/08/15 | 1,359 | 1,359 | 1,266 | 1,280 | 67,000 |
| 2013/08/14 | 1,400 | 1,408 | 1,320 | 1,331 | 57,900 |
| 2013/08/13 | 1,350 | 1,378 | 1,329 | 1,354 | 74,500 |
| 2013/08/12 | 1,476 | 1,560 | 1,281 | 1,388 | 114,100 |
| 2013/08/09 | 1,534 | 1,576 | 1,451 | 1,476 | 50,300 |
| 2013/08/08 | 1,586 | 1,619 | 1,526 | 1,550 | 38,300 |
| 2013/08/07 | 1,632 | 1,710 | 1,578 | 1,589 | 37,200 |
| 2013/08/06 | 1,628 | 1,639 | 1,580 | 1,631 | 21,100 |
| 2013/08/05 | 1,615 | 1,665 | 1,568 | 1,628 | 40,800 |
| 2013/08/02 | 1,592 | 1,676 | 1,592 | 1,615 | 34,000 |
| 2013/08/01 | 1,550 | 1,598 | 1,477 | 1,577 | 62,300 |
| 2013/07/31 | 1,723 | 1,723 | 1,590 | 1,594 | 85,700 |
| 2013/07/30 | 1,681 | 1,746 | 1,681 | 1,700 | 53,500 |
| 2013/07/29 | 1,780 | 1,780 | 1,650 | 1,699 | 102,800 |
| 2013/07/26 | 1,833 | 1,854 | 1,800 | 1,822 | 49,600 |
| 2013/07/25 | 1,925 | 1,949 | 1,830 | 1,857 | 149,700 |
| 2013/07/24 | 1,713 | 1,900 | 1,713 | 1,813 | 118,000 |
| 2013/07/23 | 1,721 | 1,745 | 1,694 | 1,714 | 33,100 |
| 2013/07/22 | 1,786 | 1,829 | 1,675 | 1,720 | 92,400 |
| 2013/07/19 | 1,812 | 1,874 | 1,625 | 1,776 | 149,200 |
| 2013/07/18 | 1,775 | 1,845 | 1,751 | 1,807 | 158,000 |
| 2013/07/17 | 1,768 | 2,068 | 1,750 | 1,855 | 762,000 |
| 2013/07/16 | 1,651 | 1,721 | 1,651 | 1,668 | 61,400 |
| 2013/07/12 | 1,744 | 1,751 | 1,615 | 1,651 | 120,500 |
| 2013/07/11 | 1,757 | 1,788 | 1,721 | 1,738 | 124,500 |
| 2013/07/10 | 1,898 | 2,030 | 1,750 | 1,837 | 176,200 |
| 2013/07/09 | 1,690 | 1,931 | 1,644 | 1,928 | 142,100 |
| 2013/07/08 | 1,610 | 1,784 | 1,580 | 1,643 | 123,400 |
| 2013/07/05 | 1,644 | 1,645 | 1,580 | 1,604 | 36,200 |
| 2013/07/04 | 1,559 | 1,594 | 1,531 | 1,594 | 29,600 |
| 2013/07/03 | 1,610 | 1,630 | 1,570 | 1,585 | 34,900 |
| 2013/07/02 | 1,626 | 1,677 | 1,576 | 1,612 | 102,100 |
| 2013/07/01 | 1,507 | 1,630 | 1,503 | 1,611 | 120,800 |
| 2013/06/28 | 1,400 | 1,496 | 1,385 | 1,466 | 79,400 |
| 2013/06/27 | 1,300 | 1,397 | 1,264 | 1,388 | 74,400 |
| 2013/06/26 | 1,334 | 1,340 | 1,260 | 1,290 | 122,900 |
| 2013/06/25 | 1,370 | 1,436 | 1,306 | 1,375 | 100,500 |
| 2013/06/24 | 1,550 | 1,610 | 1,480 | 1,480 | 128,000 |
| 2013/06/21 | 1,308 | 1,480 | 1,300 | 1,480 | 112,200 |
| 2013/06/20 | 1,242 | 1,349 | 1,242 | 1,338 | 79,800 |
| 2013/06/19 | 1,198 | 1,270 | 1,198 | 1,270 | 89,000 |
| 2013/06/18 | 1,166 | 1,203 | 1,130 | 1,185 | 33,600 |
| 2013/06/17 | 1,075 | 1,163 | 1,070 | 1,155 | 35,500 |
| 2013/06/14 | 1,155 | 1,182 | 1,070 | 1,070 | 42,700 |
| 2013/06/13 | 1,150 | 1,159 | 1,087 | 1,109 | 40,200 |
| 2013/06/12 | 1,112 | 1,202 | 1,112 | 1,183 | 17,400 |
| 2013/06/11 | 1,215 | 1,238 | 1,127 | 1,190 | 58,200 |
| 2013/06/10 | 1,177 | 1,212 | 1,135 | 1,212 | 67,500 |
| 2013/06/07 | 1,028 | 1,100 | 948 | 1,040 | 118,200 |
| 2013/06/06 | 1,237 | 1,250 | 1,080 | 1,148 | 102,800 |
| 2013/06/05 | 1,180 | 1,329 | 1,160 | 1,262 | 196,600 |
| 2013/06/04 | 1,100 | 1,190 | 1,008 | 1,160 | 110,200 |
| 2013/06/03 | 1,189 | 1,190 | 1,091 | 1,130 | 80,200 |
| 2013/05/31 | 1,304 | 1,304 | 1,200 | 1,249 | 71,800 |
| 2013/05/30 | 1,230 | 1,301 | 1,180 | 1,258 | 132,700 |
| 2013/05/29 | 1,320 | 1,347 | 1,230 | 1,250 | 150,000 |
| 2013/05/28 | 1,276 | 1,380 | 1,276 | 1,315 | 70,400 |
| 2013/05/27 | 1,285 | 1,370 | 1,143 | 1,292 | 126,600 |
| 2013/05/24 | 1,256 | 1,398 | 1,093 | 1,270 | 225,000 |
| 2013/05/23 | 1,575 | 1,650 | 1,270 | 1,280 | 234,400 |
| 2013/05/22 | 1,495 | 1,658 | 1,450 | 1,535 | 166,400 |
| 2013/05/21 | 1,606 | 1,756 | 1,485 | 1,501 | 239,300 |
| 2013/05/20 | 1,577 | 1,577 | 1,505 | 1,577 | 243,800 |
| 2013/05/17 | 1,189 | 1,400 | 1,130 | 1,277 | 169,100 |
| 2013/05/16 | 1,241 | 1,269 | 970 | 1,129 | 147,800 |
| 2013/05/15 | 1,500 | 1,523 | 1,185 | 1,240 | 130,100 |
| 2013/05/14 | 1,467 | 1,533 | 1,448 | 1,485 | 58,600 |
| 2013/05/13 | 1,513 | 1,692 | 1,501 | 1,503 | 151,400 |
| 2013/05/10 | 1,473 | 1,715 | 1,473 | 1,605 | 258,200 |
| 2013/05/09 | 1,435 | 1,580 | 1,375 | 1,415 | 213,500 |
| 2013/05/08 | 1,150 | 1,375 | 1,149 | 1,375 | 261,900 |
| 2013/05/07 | 980 | 1,092 | 980 | 1,075 | 143,000 |
| 2013/05/02 | 1,030 | 1,100 | 994 | 1,070 | 81,200 |
| 2013/05/01 | 1,030 | 1,088 | 1,020 | 1,035 | 58,000 |
| 2013/04/30 | 1,000 | 1,025 | 980 | 1,005 | 49,700 |
| 2013/04/26 | 1,056 | 1,060 | 1,004 | 1,020 | 33,500 |
| 2013/04/25 | 1,089 | 1,090 | 1,010 | 1,075 | 35,100 |
| 2013/04/24 | 1,080 | 1,092 | 1,050 | 1,088 | 41,300 |
| 2013/04/23 | 1,060 | 1,120 | 1,031 | 1,094 | 46,600 |
| 2013/04/22 | 1,117 | 1,120 | 1,062 | 1,083 | 67,100 |
| 2013/04/19 | 1,140 | 1,168 | 1,000 | 1,087 | 146,600 |
| 2013/04/18 | 928 | 1,061 | 912 | 1,043 | 139,800 |
| 2013/04/17 | 915 | 929 | 900 | 911 | 23,700 |
| 2013/04/16 | 850 | 895 | 847 | 882 | 43,700 |
| 2013/04/15 | 880 | 920 | 860 | 886 | 60,500 |
| 2013/04/12 | 870 | 885 | 850 | 851 | 33,500 |
| 2013/04/11 | 910 | 925 | 830 | 879 | 64,600 |
| 2013/04/10 | 850 | 875 | 850 | 875 | 19,900 |
| 2013/04/09 | 860 | 890 | 850 | 878 | 32,700 |
| 2013/04/08 | 906 | 906 | 860 | 880 | 44,000 |
| 2013/04/05 | 860 | 908 | 860 | 906 | 50,000 |
| 2013/04/04 | 865 | 865 | 802 | 845 | 30,200 |
| 2013/04/03 | 827 | 930 | 827 | 880 | 47,100 |
| 2013/04/02 | 795 | 829 | 731 | 827 | 41,400 |
| 2013/04/01 | 930 | 931 | 823 | 838 | 59,000 |
| 2013/03/29 | 948 | 948 | 925 | 935 | 18,200 |
| 2013/03/28 | 949 | 964 | 920 | 963 | 57,200 |
| 2013/03/27 | 873 | 988 | 865 | 988 | 146,600 |
| 2013/03/26 | 820 | 889 | 812 | 838 | 73,000 |
| 2013/03/25 | 850 | 860 | 772 | 772 | 43,500 |
| 2013/03/22 | 890 | 894 | 782 | 835 | 81,900 |
| 2013/03/21 | 781 | 856 | 781 | 856 | 124,700 |
| 2013/03/19 | 670 | 706 | 670 | 706 | 36,500 |
| 2013/03/18 | 679 | 679 | 647 | 668 | 26,800 |
| 2013/03/15 | 642 | 670 | 639 | 670 | 24,100 |
| 2013/03/14 | 632 | 666 | 626 | 649 | 26,000 |
| 2013/03/13 | 665 | 665 | 650 | 650 | 12,600 |
| 2013/03/12 | 657 | 670 | 647 | 656 | 13,900 |
| 2013/03/11 | 670 | 689 | 620 | 650 | 43,000 |
| 2013/03/08 | 690 | 700 | 670 | 670 | 75,500 |
| 2013/03/07 | 620 | 660 | 620 | 659 | 73,200 |
| 2013/03/06 | 620 | 622 | 608 | 615 | 28,700 |
| 2013/03/05 | 621 | 628 | 607 | 622 | 55,300 |
| 2013/03/04 | 585 | 603 | 579 | 591 | 53,300 |
| 2013/03/01 | 570 | 574 | 561 | 573 | 19,000 |
| 2013/02/28 | 551 | 567 | 551 | 565 | 19,400 |
| 2013/02/27 | 548 | 552 | 536 | 551 | 18,600 |
| 2013/02/26 | 552 | 557 | 548 | 548 | 8,200 |
| 2013/02/25 | 560 | 563 | 540 | 559 | 34,700 |
| 2013/02/22 | 537 | 540 | 532 | 540 | 20,500 |
| 2013/02/21 | 546 | 548 | 532 | 538 | 20,000 |
| 2013/02/20 | 563 | 563 | 532 | 546 | 32,700 |
| 2013/02/19 | 570 | 570 | 552 | 554 | 18,700 |
| 2013/02/18 | 550 | 570 | 550 | 565 | 15,400 |
| 2013/02/15 | 550 | 554 | 531 | 550 | 19,200 |
| 2013/02/14 | 561 | 561 | 545 | 550 | 27,300 |
| 2013/02/13 | 575 | 585 | 556 | 561 | 36,700 |
| 2013/02/12 | 556 | 572 | 553 | 570 | 43,400 |
| 2013/02/08 | 530 | 562 | 530 | 550 | 63,500 |
| 2013/02/07 | 531 | 533 | 517 | 527 | 75,000 |
| 2013/02/06 | 555 | 559 | 522 | 531 | 141,100 |
| 2013/02/05 | 576 | 576 | 550 | 554 | 83,700 |
| 2013/02/04 | 587 | 597 | 576 | 576 | 32,500 |
| 2013/02/01 | 606 | 615 | 583 | 586 | 18,800 |
| 2013/01/31 | 620 | 622 | 605 | 615 | 8,600 |
| 2013/01/30 | 598 | 619 | 583 | 619 | 19,500 |
| 2013/01/29 | 586 | 595 | 580 | 589 | 20,200 |
| 2013/01/28 | 573 | 600 | 570 | 582 | 38,800 |
| 2013/01/25 | 583 | 583 | 556 | 583 | 83,400 |
| 2013/01/24 | 600 | 600 | 570 | 585 | 93,700 |
| 2013/01/23 | 663 | 663 | 635 | 640 | 7,700 |
| 2013/01/22 | 680 | 689 | 657 | 674 | 8,900 |
| 2013/01/21 | 661 | 690 | 656 | 680 | 8,000 |
| 2013/01/18 | 640 | 658 | 640 | 658 | 4,900 |
| 2013/01/17 | 648 | 650 | 631 | 639 | 5,600 |
| 2013/01/16 | 660 | 660 | 642 | 659 | 5,600 |
| 2013/01/15 | 640 | 657 | 638 | 657 | 8,000 |
| 2013/01/11 | 644 | 645 | 630 | 635 | 11,200 |
| 2013/01/10 | 641 | 655 | 620 | 643 | 11,500 |
| 2013/01/09 | 638 | 649 | 621 | 641 | 8,900 |
| 2013/01/08 | 646 | 662 | 640 | 641 | 5,300 |
| 2013/01/07 | 657 | 665 | 650 | 656 | 10,300 |
| 2013/01/04 | 613 | 637 | 612 | 630 | 8,400 |