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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,260 | 1,270 | 1,240 | 1,268 | 12,600 |
| 2014/12/29 | 1,229 | 1,269 | 1,229 | 1,258 | 21,900 |
| 2014/12/26 | 1,206 | 1,225 | 1,206 | 1,225 | 11,700 |
| 2014/12/25 | 1,210 | 1,222 | 1,191 | 1,200 | 27,300 |
| 2014/12/24 | 1,224 | 1,224 | 1,193 | 1,208 | 8,600 |
| 2014/12/22 | 1,192 | 1,215 | 1,192 | 1,204 | 9,800 |
| 2014/12/19 | 1,222 | 1,226 | 1,213 | 1,222 | 5,000 |
| 2014/12/18 | 1,190 | 1,233 | 1,187 | 1,218 | 15,700 |
| 2014/12/17 | 1,178 | 1,186 | 1,176 | 1,178 | 15,900 |
| 2014/12/16 | 1,191 | 1,200 | 1,181 | 1,196 | 10,400 |
| 2014/12/15 | 1,212 | 1,212 | 1,180 | 1,196 | 5,200 |
| 2014/12/12 | 1,190 | 1,224 | 1,187 | 1,212 | 10,600 |
| 2014/12/11 | 1,179 | 1,209 | 1,179 | 1,199 | 13,800 |
| 2014/12/10 | 1,205 | 1,206 | 1,181 | 1,181 | 9,100 |
| 2014/12/09 | 1,230 | 1,230 | 1,208 | 1,209 | 6,000 |
| 2014/12/08 | 1,239 | 1,260 | 1,200 | 1,229 | 15,900 |
| 2014/12/05 | 1,200 | 1,241 | 1,200 | 1,239 | 20,000 |
| 2014/12/04 | 1,210 | 1,240 | 1,190 | 1,199 | 41,400 |
| 2014/12/03 | 1,202 | 1,213 | 1,200 | 1,209 | 8,100 |
| 2014/12/02 | 1,196 | 1,215 | 1,196 | 1,207 | 9,700 |
| 2014/12/01 | 1,201 | 1,210 | 1,190 | 1,208 | 13,900 |
| 2014/11/28 | 1,203 | 1,205 | 1,190 | 1,201 | 9,300 |
| 2014/11/27 | 1,220 | 1,220 | 1,190 | 1,203 | 8,500 |
| 2014/11/26 | 1,200 | 1,208 | 1,183 | 1,203 | 13,200 |
| 2014/11/25 | 1,208 | 1,208 | 1,190 | 1,193 | 13,200 |
| 2014/11/21 | 1,201 | 1,213 | 1,201 | 1,208 | 4,000 |
| 2014/11/20 | 1,204 | 1,222 | 1,195 | 1,211 | 7,800 |
| 2014/11/19 | 1,199 | 1,211 | 1,199 | 1,200 | 6,000 |
| 2014/11/18 | 1,209 | 1,220 | 1,199 | 1,208 | 9,300 |
| 2014/11/17 | 1,227 | 1,227 | 1,187 | 1,195 | 3,600 |
| 2014/11/14 | 1,199 | 1,203 | 1,173 | 1,200 | 21,700 |
| 2014/11/13 | 1,239 | 1,240 | 1,190 | 1,201 | 11,100 |
| 2014/11/12 | 1,231 | 1,320 | 1,231 | 1,236 | 15,900 |
| 2014/11/11 | 1,205 | 1,258 | 1,162 | 1,226 | 27,200 |
| 2014/11/10 | 1,196 | 1,209 | 1,194 | 1,205 | 3,600 |
| 2014/11/07 | 1,228 | 1,230 | 1,208 | 1,209 | 5,000 |
| 2014/11/06 | 1,269 | 1,270 | 1,200 | 1,217 | 21,200 |
| 2014/11/05 | 1,285 | 1,289 | 1,263 | 1,269 | 17,900 |
| 2014/11/04 | 1,271 | 1,324 | 1,269 | 1,295 | 14,000 |
| 2014/10/31 | 1,256 | 1,270 | 1,241 | 1,266 | 9,500 |
| 2014/10/30 | 1,300 | 1,300 | 1,260 | 1,261 | 3,100 |
| 2014/10/29 | 1,329 | 1,329 | 1,286 | 1,286 | 4,800 |
| 2014/10/28 | 1,220 | 1,350 | 1,220 | 1,314 | 19,500 |
| 2014/10/27 | 1,237 | 1,240 | 1,220 | 1,227 | 4,700 |
| 2014/10/24 | 1,220 | 1,222 | 1,200 | 1,200 | 5,700 |
| 2014/10/23 | 1,171 | 1,204 | 1,165 | 1,192 | 10,000 |
| 2014/10/22 | 1,172 | 1,186 | 1,171 | 1,178 | 5,800 |
| 2014/10/21 | 1,209 | 1,209 | 1,161 | 1,166 | 5,100 |
| 2014/10/20 | 1,173 | 1,210 | 1,173 | 1,199 | 4,800 |
| 2014/10/17 | 1,189 | 1,200 | 1,161 | 1,163 | 6,300 |
| 2014/10/16 | 1,210 | 1,212 | 1,185 | 1,189 | 5,500 |
| 2014/10/15 | 1,193 | 1,242 | 1,193 | 1,220 | 5,500 |
| 2014/10/14 | 1,171 | 1,200 | 1,168 | 1,193 | 6,000 |
| 2014/10/10 | 1,213 | 1,246 | 1,184 | 1,200 | 12,000 |
| 2014/10/09 | 1,268 | 1,275 | 1,237 | 1,237 | 7,000 |
| 2014/10/08 | 1,269 | 1,280 | 1,238 | 1,249 | 11,200 |
| 2014/10/07 | 1,290 | 1,299 | 1,273 | 1,273 | 5,000 |
| 2014/10/06 | 1,300 | 1,313 | 1,275 | 1,290 | 2,900 |
| 2014/10/03 | 1,252 | 1,296 | 1,252 | 1,289 | 14,600 |
| 2014/10/02 | 1,320 | 1,320 | 1,270 | 1,273 | 16,700 |
| 2014/10/01 | 1,355 | 1,361 | 1,320 | 1,320 | 8,300 |
| 2014/09/30 | 1,346 | 1,370 | 1,330 | 1,364 | 9,300 |
| 2014/09/29 | 1,355 | 1,369 | 1,344 | 1,353 | 4,600 |
| 2014/09/26 | 1,355 | 1,360 | 1,355 | 1,357 | 1,400 |
| 2014/09/25 | 1,350 | 1,361 | 1,347 | 1,361 | 6,200 |
| 2014/09/24 | 1,374 | 1,374 | 1,340 | 1,347 | 6,700 |
| 2014/09/22 | 1,386 | 1,394 | 1,350 | 1,374 | 8,200 |
| 2014/09/19 | 1,394 | 1,397 | 1,366 | 1,386 | 5,900 |
| 2014/09/18 | 1,375 | 1,378 | 1,355 | 1,366 | 8,900 |
| 2014/09/17 | 1,382 | 1,400 | 1,377 | 1,381 | 5,200 |
| 2014/09/16 | 1,386 | 1,400 | 1,380 | 1,387 | 7,100 |
| 2014/09/12 | 1,400 | 1,408 | 1,382 | 1,387 | 6,800 |
| 2014/09/11 | 1,398 | 1,408 | 1,382 | 1,398 | 8,000 |
| 2014/09/10 | 1,433 | 1,435 | 1,395 | 1,396 | 14,900 |
| 2014/09/09 | 1,410 | 1,500 | 1,405 | 1,433 | 85,900 |
| 2014/09/08 | 1,382 | 1,410 | 1,380 | 1,408 | 24,300 |
| 2014/09/05 | 1,358 | 1,376 | 1,350 | 1,362 | 5,800 |
| 2014/09/04 | 1,375 | 1,379 | 1,340 | 1,350 | 10,500 |
| 2014/09/03 | 1,385 | 1,411 | 1,376 | 1,391 | 4,500 |
| 2014/09/02 | 1,414 | 1,414 | 1,373 | 1,385 | 7,100 |
| 2014/09/01 | 1,374 | 1,393 | 1,374 | 1,393 | 2,200 |
| 2014/08/29 | 1,408 | 1,408 | 1,351 | 1,375 | 12,500 |
| 2014/08/28 | 1,399 | 1,399 | 1,367 | 1,380 | 6,700 |
| 2014/08/27 | 1,383 | 1,397 | 1,366 | 1,384 | 8,700 |
| 2014/08/26 | 1,420 | 1,420 | 1,382 | 1,382 | 21,000 |
| 2014/08/25 | 1,418 | 1,418 | 1,386 | 1,401 | 14,600 |
| 2014/08/22 | 1,405 | 1,570 | 1,390 | 1,418 | 131,900 |
| 2014/08/21 | 1,365 | 1,388 | 1,361 | 1,377 | 6,700 |
| 2014/08/20 | 1,381 | 1,396 | 1,370 | 1,372 | 4,200 |
| 2014/08/19 | 1,395 | 1,414 | 1,390 | 1,393 | 11,500 |
| 2014/08/18 | 1,387 | 1,399 | 1,370 | 1,391 | 13,200 |
| 2014/08/15 | 1,330 | 1,391 | 1,325 | 1,387 | 34,600 |
| 2014/08/14 | 1,350 | 1,369 | 1,340 | 1,350 | 17,100 |
| 2014/08/13 | 1,340 | 1,350 | 1,330 | 1,350 | 5,200 |
| 2014/08/12 | 1,324 | 1,358 | 1,324 | 1,340 | 6,800 |
| 2014/08/11 | 1,320 | 1,326 | 1,292 | 1,323 | 5,200 |
| 2014/08/08 | 1,315 | 1,330 | 1,282 | 1,283 | 12,700 |
| 2014/08/07 | 1,305 | 1,325 | 1,305 | 1,316 | 6,800 |
| 2014/08/06 | 1,323 | 1,333 | 1,314 | 1,319 | 8,200 |
| 2014/08/05 | 1,342 | 1,350 | 1,320 | 1,345 | 9,400 |
| 2014/08/04 | 1,367 | 1,367 | 1,327 | 1,342 | 8,200 |
| 2014/08/01 | 1,313 | 1,330 | 1,311 | 1,326 | 12,400 |
| 2014/07/31 | 1,382 | 1,386 | 1,340 | 1,345 | 6,500 |
| 2014/07/30 | 1,345 | 1,379 | 1,345 | 1,373 | 8,500 |
| 2014/07/29 | 1,360 | 1,365 | 1,330 | 1,365 | 6,600 |
| 2014/07/28 | 1,360 | 1,377 | 1,350 | 1,367 | 6,900 |
| 2014/07/25 | 1,340 | 1,379 | 1,338 | 1,378 | 12,700 |
| 2014/07/24 | 1,345 | 1,345 | 1,313 | 1,333 | 11,100 |
| 2014/07/23 | 1,388 | 1,390 | 1,343 | 1,350 | 18,100 |
| 2014/07/22 | 1,347 | 1,381 | 1,336 | 1,377 | 8,100 |
| 2014/07/18 | 1,338 | 1,362 | 1,330 | 1,354 | 12,200 |
| 2014/07/17 | 1,379 | 1,388 | 1,371 | 1,371 | 7,700 |
| 2014/07/16 | 1,370 | 1,408 | 1,370 | 1,385 | 14,200 |
| 2014/07/15 | 1,400 | 1,400 | 1,370 | 1,385 | 8,500 |
| 2014/07/14 | 1,340 | 1,389 | 1,340 | 1,385 | 9,700 |
| 2014/07/11 | 1,341 | 1,357 | 1,340 | 1,347 | 6,200 |
| 2014/07/10 | 1,362 | 1,394 | 1,342 | 1,347 | 9,800 |
| 2014/07/09 | 1,352 | 1,365 | 1,350 | 1,363 | 13,800 |
| 2014/07/08 | 1,361 | 1,389 | 1,361 | 1,368 | 12,800 |
| 2014/07/07 | 1,390 | 1,400 | 1,378 | 1,381 | 12,300 |
| 2014/07/04 | 1,410 | 1,430 | 1,400 | 1,403 | 6,200 |
| 2014/07/03 | 1,417 | 1,439 | 1,397 | 1,397 | 16,600 |
| 2014/07/02 | 1,437 | 1,454 | 1,426 | 1,437 | 12,700 |
| 2014/07/01 | 1,465 | 1,465 | 1,436 | 1,437 | 13,000 |
| 2014/06/30 | 1,407 | 1,460 | 1,395 | 1,460 | 15,900 |
| 2014/06/27 | 1,416 | 1,418 | 1,357 | 1,407 | 16,600 |
| 2014/06/26 | 1,445 | 1,445 | 1,388 | 1,394 | 14,900 |
| 2014/06/25 | 1,455 | 1,455 | 1,410 | 1,415 | 15,400 |
| 2014/06/24 | 1,450 | 1,467 | 1,420 | 1,428 | 22,700 |
| 2014/06/23 | 1,480 | 1,488 | 1,450 | 1,453 | 15,900 |
| 2014/06/20 | 1,507 | 1,510 | 1,441 | 1,450 | 38,000 |
| 2014/06/19 | 1,517 | 1,534 | 1,501 | 1,509 | 15,700 |
| 2014/06/18 | 1,530 | 1,534 | 1,500 | 1,517 | 21,700 |
| 2014/06/17 | 1,502 | 1,507 | 1,456 | 1,500 | 39,300 |
| 2014/06/16 | 1,509 | 1,514 | 1,499 | 1,500 | 23,100 |
| 2014/06/13 | 1,478 | 1,520 | 1,455 | 1,518 | 31,300 |
| 2014/06/12 | 1,500 | 1,508 | 1,490 | 1,501 | 24,900 |
| 2014/06/11 | 1,510 | 1,518 | 1,422 | 1,504 | 69,300 |
| 2014/06/10 | 1,460 | 1,532 | 1,410 | 1,502 | 71,500 |
| 2014/06/09 | 1,390 | 1,485 | 1,362 | 1,457 | 60,000 |
| 2014/06/06 | 1,327 | 1,349 | 1,321 | 1,348 | 18,600 |
| 2014/06/05 | 1,350 | 1,352 | 1,326 | 1,337 | 14,700 |
| 2014/06/04 | 1,340 | 1,360 | 1,331 | 1,336 | 27,200 |
| 2014/06/03 | 1,360 | 1,375 | 1,321 | 1,340 | 28,800 |
| 2014/06/02 | 1,350 | 1,360 | 1,322 | 1,340 | 39,500 |
| 2014/05/30 | 1,329 | 1,339 | 1,278 | 1,296 | 42,200 |
| 2014/05/29 | 1,280 | 1,319 | 1,277 | 1,310 | 20,000 |
| 2014/05/28 | 1,300 | 1,300 | 1,272 | 1,277 | 36,900 |
| 2014/05/27 | 1,345 | 1,345 | 1,261 | 1,261 | 36,100 |
| 2014/05/26 | 1,355 | 1,380 | 1,300 | 1,315 | 68,600 |
| 2014/05/23 | 1,220 | 1,358 | 1,220 | 1,335 | 71,400 |
| 2014/05/22 | 1,180 | 1,223 | 1,166 | 1,202 | 68,700 |
| 2014/05/21 | 1,253 | 1,253 | 1,137 | 1,166 | 135,700 |
| 2014/05/20 | 1,340 | 1,366 | 1,250 | 1,258 | 67,600 |
| 2014/05/19 | 1,390 | 1,432 | 1,390 | 1,400 | 10,800 |
| 2014/05/16 | 1,403 | 1,410 | 1,370 | 1,385 | 13,100 |
| 2014/05/15 | 1,436 | 1,446 | 1,420 | 1,438 | 7,600 |
| 2014/05/14 | 1,485 | 1,509 | 1,424 | 1,436 | 42,800 |
| 2014/05/13 | 1,520 | 1,545 | 1,510 | 1,511 | 12,300 |
| 2014/05/12 | 1,580 | 1,583 | 1,527 | 1,532 | 16,900 |
| 2014/05/09 | 1,552 | 1,588 | 1,540 | 1,580 | 24,400 |
| 2014/05/08 | 1,547 | 1,577 | 1,515 | 1,573 | 28,300 |
| 2014/05/07 | 1,550 | 1,560 | 1,516 | 1,520 | 5,000 |
| 2014/05/02 | 1,569 | 1,580 | 1,536 | 1,576 | 13,300 |
| 2014/05/01 | 1,570 | 1,579 | 1,510 | 1,566 | 17,500 |
| 2014/04/30 | 1,580 | 1,580 | 1,536 | 1,546 | 10,600 |
| 2014/04/28 | 1,509 | 1,580 | 1,490 | 1,580 | 23,600 |
| 2014/04/25 | 1,512 | 1,546 | 1,469 | 1,530 | 22,100 |
| 2014/04/24 | 1,529 | 1,529 | 1,470 | 1,479 | 14,900 |
| 2014/04/23 | 1,477 | 1,520 | 1,477 | 1,493 | 6,400 |
| 2014/04/22 | 1,540 | 1,540 | 1,470 | 1,475 | 17,300 |
| 2014/04/21 | 1,568 | 1,572 | 1,499 | 1,511 | 13,100 |
| 2014/04/18 | 1,515 | 1,537 | 1,515 | 1,528 | 16,800 |
| 2014/04/17 | 1,600 | 1,640 | 1,500 | 1,529 | 82,700 |
| 2014/04/16 | 1,484 | 1,546 | 1,484 | 1,538 | 21,000 |
| 2014/04/15 | 1,461 | 1,504 | 1,455 | 1,455 | 17,500 |
| 2014/04/14 | 1,483 | 1,550 | 1,451 | 1,463 | 21,200 |
| 2014/04/11 | 1,420 | 1,495 | 1,385 | 1,453 | 35,300 |
| 2014/04/10 | 1,480 | 1,550 | 1,443 | 1,451 | 48,100 |
| 2014/04/09 | 1,456 | 1,485 | 1,422 | 1,424 | 19,300 |
| 2014/04/08 | 1,520 | 1,545 | 1,454 | 1,456 | 47,100 |
| 2014/04/07 | 1,547 | 1,576 | 1,530 | 1,545 | 11,500 |
| 2014/04/04 | 1,581 | 1,630 | 1,581 | 1,587 | 33,100 |
| 2014/04/03 | 1,640 | 1,648 | 1,571 | 1,579 | 64,600 |
| 2014/04/02 | 1,700 | 1,700 | 1,646 | 1,662 | 42,400 |
| 2014/04/01 | 1,667 | 1,715 | 1,652 | 1,702 | 67,600 |
| 2014/03/31 | 1,564 | 1,720 | 1,562 | 1,688 | 169,600 |
| 2014/03/28 | 1,433 | 1,629 | 1,430 | 1,524 | 146,000 |
| 2014/03/27 | 1,371 | 1,464 | 1,353 | 1,418 | 32,400 |
| 2014/03/26 | 1,404 | 1,428 | 1,383 | 1,411 | 36,700 |
| 2014/03/25 | 1,387 | 1,425 | 1,358 | 1,365 | 54,000 |
| 2014/03/24 | 1,371 | 1,471 | 1,371 | 1,431 | 26,600 |
| 2014/03/20 | 1,440 | 1,469 | 1,360 | 1,370 | 69,200 |
| 2014/03/19 | 1,521 | 1,541 | 1,432 | 1,439 | 54,600 |
| 2014/03/18 | 1,558 | 1,568 | 1,488 | 1,521 | 32,400 |
| 2014/03/17 | 1,630 | 1,634 | 1,470 | 1,488 | 79,600 |
| 2014/03/14 | 1,636 | 1,705 | 1,620 | 1,670 | 57,200 |
| 2014/03/13 | 1,704 | 1,733 | 1,680 | 1,686 | 43,200 |
| 2014/03/12 | 1,700 | 1,719 | 1,663 | 1,701 | 68,500 |
| 2014/03/11 | 1,728 | 1,794 | 1,721 | 1,759 | 80,900 |
| 2014/03/10 | 1,649 | 1,787 | 1,602 | 1,768 | 114,300 |
| 2014/03/07 | 1,650 | 1,766 | 1,650 | 1,660 | 130,800 |
| 2014/03/06 | 1,655 | 1,725 | 1,595 | 1,644 | 145,800 |
| 2014/03/05 | 1,555 | 1,660 | 1,528 | 1,646 | 184,100 |
| 2014/03/04 | 1,478 | 1,499 | 1,468 | 1,485 | 30,300 |
| 2014/03/03 | 1,497 | 1,534 | 1,400 | 1,512 | 76,700 |
| 2014/02/28 | 1,492 | 1,508 | 1,476 | 1,489 | 39,300 |
| 2014/02/27 | 1,459 | 1,521 | 1,451 | 1,497 | 32,400 |
| 2014/02/26 | 1,505 | 1,513 | 1,437 | 1,474 | 98,600 |
| 2014/02/25 | 1,599 | 1,599 | 1,502 | 1,543 | 85,600 |
| 2014/02/24 | 1,480 | 1,576 | 1,452 | 1,570 | 116,400 |
| 2014/02/21 | 1,349 | 1,445 | 1,336 | 1,419 | 82,900 |
| 2014/02/20 | 1,268 | 1,349 | 1,268 | 1,333 | 34,900 |
| 2014/02/19 | 1,258 | 1,324 | 1,258 | 1,288 | 34,000 |
| 2014/02/18 | 1,222 | 1,278 | 1,201 | 1,258 | 27,300 |
| 2014/02/17 | 1,215 | 1,263 | 1,183 | 1,231 | 20,800 |
| 2014/02/14 | 1,250 | 1,298 | 1,203 | 1,213 | 45,600 |
| 2014/02/13 | 1,236 | 1,298 | 1,139 | 1,261 | 117,200 |
| 2014/02/12 | 1,372 | 1,375 | 1,284 | 1,296 | 58,400 |
| 2014/02/10 | 1,319 | 1,360 | 1,282 | 1,312 | 49,500 |
| 2014/02/07 | 1,256 | 1,327 | 1,251 | 1,263 | 50,200 |
| 2014/02/06 | 1,189 | 1,301 | 1,187 | 1,231 | 60,000 |
| 2014/02/05 | 1,205 | 1,270 | 1,107 | 1,168 | 104,500 |
| 2014/02/04 | 1,090 | 1,247 | 1,090 | 1,192 | 92,300 |
| 2014/02/03 | 1,401 | 1,401 | 1,270 | 1,300 | 89,800 |
| 2014/01/31 | 1,456 | 1,531 | 1,437 | 1,450 | 54,700 |
| 2014/01/30 | 1,540 | 1,540 | 1,462 | 1,479 | 49,900 |
| 2014/01/29 | 1,539 | 1,555 | 1,523 | 1,546 | 43,900 |
| 2014/01/28 | 1,559 | 1,563 | 1,490 | 1,493 | 56,900 |
| 2014/01/27 | 1,542 | 1,599 | 1,542 | 1,557 | 57,300 |
| 2014/01/24 | 1,586 | 1,646 | 1,586 | 1,620 | 41,200 |
| 2014/01/23 | 1,649 | 1,685 | 1,610 | 1,621 | 109,700 |
| 2014/01/22 | 1,790 | 1,800 | 1,673 | 1,689 | 207,700 |
| 2014/01/21 | 1,606 | 1,619 | 1,594 | 1,605 | 29,400 |
| 2014/01/20 | 1,632 | 1,639 | 1,603 | 1,618 | 17,000 |
| 2014/01/17 | 1,619 | 1,633 | 1,583 | 1,633 | 14,500 |
| 2014/01/16 | 1,640 | 1,668 | 1,581 | 1,590 | 41,800 |
| 2014/01/15 | 1,621 | 1,656 | 1,615 | 1,628 | 29,700 |
| 2014/01/14 | 1,610 | 1,628 | 1,570 | 1,615 | 73,100 |
| 2014/01/10 | 1,670 | 1,718 | 1,612 | 1,662 | 105,000 |
| 2014/01/09 | 1,611 | 1,949 | 1,581 | 1,718 | 481,500 |
| 2014/01/08 | 1,636 | 1,648 | 1,608 | 1,640 | 30,800 |
| 2014/01/07 | 1,625 | 1,627 | 1,581 | 1,625 | 44,700 |
| 2014/01/06 | 1,671 | 1,691 | 1,618 | 1,633 | 58,600 |