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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,346 | 1,363 | 1,315 | 1,320 | 168,000 |
| 2017/12/28 | 1,400 | 1,413 | 1,337 | 1,343 | 232,000 |
| 2017/12/27 | 1,345 | 1,407 | 1,338 | 1,402 | 196,300 |
| 2017/12/26 | 1,324 | 1,349 | 1,323 | 1,330 | 108,700 |
| 2017/12/25 | 1,361 | 1,370 | 1,328 | 1,333 | 108,400 |
| 2017/12/22 | 1,326 | 1,368 | 1,318 | 1,351 | 112,700 |
| 2017/12/21 | 1,340 | 1,346 | 1,313 | 1,338 | 100,200 |
| 2017/12/20 | 1,349 | 1,358 | 1,331 | 1,334 | 65,800 |
| 2017/12/19 | 1,369 | 1,373 | 1,320 | 1,349 | 147,200 |
| 2017/12/18 | 1,345 | 1,354 | 1,315 | 1,349 | 196,800 |
| 2017/12/15 | 1,369 | 1,388 | 1,340 | 1,344 | 134,000 |
| 2017/12/14 | 1,387 | 1,409 | 1,363 | 1,371 | 91,900 |
| 2017/12/13 | 1,434 | 1,434 | 1,366 | 1,387 | 136,200 |
| 2017/12/12 | 1,432 | 1,450 | 1,392 | 1,394 | 137,100 |
| 2017/12/11 | 1,446 | 1,470 | 1,435 | 1,440 | 128,800 |
| 2017/12/08 | 1,427 | 1,467 | 1,402 | 1,455 | 291,600 |
| 2017/12/07 | 1,381 | 1,435 | 1,370 | 1,419 | 223,600 |
| 2017/12/06 | 1,399 | 1,436 | 1,369 | 1,377 | 228,300 |
| 2017/12/05 | 1,406 | 1,420 | 1,350 | 1,391 | 323,000 |
| 2017/12/04 | 1,430 | 1,491 | 1,420 | 1,427 | 466,300 |
| 2017/12/01 | 1,340 | 1,410 | 1,335 | 1,400 | 377,500 |
| 2017/11/30 | 1,376 | 1,398 | 1,334 | 1,345 | 201,400 |
| 2017/11/29 | 1,378 | 1,412 | 1,342 | 1,368 | 403,000 |
| 2017/11/28 | 1,490 | 1,494 | 1,366 | 1,367 | 678,200 |
| 2017/11/27 | 1,440 | 1,515 | 1,416 | 1,496 | 792,700 |
| 2017/11/24 | 1,400 | 1,443 | 1,380 | 1,412 | 332,300 |
| 2017/11/22 | 1,400 | 1,415 | 1,360 | 1,390 | 496,700 |
| 2017/11/21 | 1,339 | 1,386 | 1,319 | 1,385 | 768,800 |
| 2017/11/20 | 1,225 | 1,319 | 1,220 | 1,304 | 588,600 |
| 2017/11/17 | 1,222 | 1,245 | 1,207 | 1,226 | 74,500 |
| 2017/11/16 | 1,178 | 1,227 | 1,174 | 1,211 | 129,200 |
| 2017/11/15 | 1,250 | 1,254 | 1,173 | 1,177 | 258,100 |
| 2017/11/14 | 1,300 | 1,310 | 1,264 | 1,264 | 96,800 |
| 2017/11/13 | 1,280 | 1,320 | 1,245 | 1,312 | 307,700 |
| 2017/11/10 | 1,231 | 1,274 | 1,231 | 1,252 | 101,500 |
| 2017/11/09 | 1,296 | 1,296 | 1,231 | 1,249 | 127,100 |
| 2017/11/08 | 1,239 | 1,296 | 1,239 | 1,281 | 110,400 |
| 2017/11/07 | 1,241 | 1,261 | 1,236 | 1,251 | 71,000 |
| 2017/11/06 | 1,266 | 1,270 | 1,242 | 1,242 | 84,400 |
| 2017/11/02 | 1,300 | 1,311 | 1,274 | 1,281 | 89,100 |
| 2017/11/01 | 1,301 | 1,325 | 1,280 | 1,294 | 154,000 |
| 2017/10/31 | 1,290 | 1,302 | 1,270 | 1,301 | 115,600 |
| 2017/10/30 | 1,293 | 1,315 | 1,259 | 1,295 | 193,700 |
| 2017/10/27 | 1,270 | 1,314 | 1,270 | 1,286 | 311,400 |
| 2017/10/26 | 1,265 | 1,292 | 1,257 | 1,266 | 138,800 |
| 2017/10/25 | 1,296 | 1,297 | 1,252 | 1,276 | 249,600 |
| 2017/10/24 | 1,260 | 1,296 | 1,236 | 1,296 | 297,000 |
| 2017/10/23 | 1,219 | 1,260 | 1,206 | 1,256 | 256,200 |
| 2017/10/20 | 1,190 | 1,216 | 1,190 | 1,207 | 78,900 |
| 2017/10/19 | 1,192 | 1,208 | 1,176 | 1,204 | 91,000 |
| 2017/10/18 | 1,194 | 1,203 | 1,189 | 1,193 | 64,100 |
| 2017/10/17 | 1,210 | 1,224 | 1,185 | 1,191 | 106,400 |
| 2017/10/16 | 1,203 | 1,217 | 1,196 | 1,200 | 76,100 |
| 2017/10/13 | 1,205 | 1,205 | 1,179 | 1,199 | 120,900 |
| 2017/10/12 | 1,230 | 1,236 | 1,193 | 1,206 | 145,800 |
| 2017/10/11 | 1,210 | 1,236 | 1,196 | 1,225 | 252,300 |
| 2017/10/10 | 1,199 | 1,230 | 1,189 | 1,196 | 251,200 |
| 2017/10/06 | 1,164 | 1,185 | 1,156 | 1,181 | 120,100 |
| 2017/10/05 | 1,160 | 1,188 | 1,145 | 1,156 | 146,800 |
| 2017/10/04 | 1,183 | 1,192 | 1,150 | 1,153 | 222,300 |
| 2017/10/03 | 1,199 | 1,203 | 1,173 | 1,190 | 125,500 |
| 2017/10/02 | 1,217 | 1,219 | 1,187 | 1,196 | 148,100 |
| 2017/09/29 | 1,245 | 1,245 | 1,190 | 1,206 | 298,600 |
| 2017/09/28 | 1,230 | 1,265 | 1,223 | 1,241 | 596,000 |
| 2017/09/27 | 1,221 | 1,239 | 1,183 | 1,201 | 362,500 |
| 2017/09/26 | 1,235 | 1,257 | 1,209 | 1,221 | 534,800 |
| 2017/09/25 | 1,228 | 1,306 | 1,185 | 1,247 | 1,941,200 |
| 2017/09/22 | 1,196 | 1,208 | 1,126 | 1,168 | 631,900 |
| 2017/09/21 | 1,117 | 1,233 | 1,113 | 1,175 | 1,736,700 |
| 2017/09/20 | 1,082 | 1,089 | 1,057 | 1,057 | 108,400 |
| 2017/09/19 | 1,080 | 1,089 | 1,065 | 1,073 | 111,300 |
| 2017/09/15 | 1,020 | 1,054 | 1,020 | 1,054 | 94,200 |
| 2017/09/14 | 1,052 | 1,068 | 1,030 | 1,036 | 84,300 |
| 2017/09/13 | 1,047 | 1,059 | 1,036 | 1,056 | 66,100 |
| 2017/09/12 | 1,050 | 1,064 | 1,033 | 1,039 | 101,300 |
| 2017/09/11 | 1,027 | 1,047 | 1,022 | 1,028 | 69,800 |
| 2017/09/08 | 1,036 | 1,050 | 1,007 | 1,016 | 106,500 |
| 2017/09/07 | 1,039 | 1,050 | 1,022 | 1,045 | 95,300 |
| 2017/09/06 | 995 | 1,035 | 974 | 1,013 | 180,500 |
| 2017/09/05 | 1,076 | 1,094 | 1,003 | 1,008 | 325,400 |
| 2017/09/04 | 1,103 | 1,110 | 1,072 | 1,076 | 191,700 |
| 2017/09/01 | 1,116 | 1,122 | 1,100 | 1,115 | 108,700 |
| 2017/08/31 | 1,109 | 1,111 | 1,099 | 1,110 | 71,000 |
| 2017/08/30 | 1,122 | 1,128 | 1,089 | 1,100 | 145,300 |
| 2017/08/29 | 1,096 | 1,110 | 1,089 | 1,109 | 69,100 |
| 2017/08/28 | 1,119 | 1,119 | 1,092 | 1,106 | 97,400 |
| 2017/08/25 | 1,121 | 1,132 | 1,098 | 1,099 | 85,500 |
| 2017/08/24 | 1,100 | 1,122 | 1,088 | 1,117 | 126,800 |
| 2017/08/23 | 1,100 | 1,120 | 1,096 | 1,103 | 152,200 |
| 2017/08/22 | 1,103 | 1,115 | 1,080 | 1,088 | 208,000 |
| 2017/08/21 | 1,128 | 1,136 | 1,096 | 1,102 | 169,500 |
| 2017/08/18 | 1,147 | 1,194 | 1,106 | 1,128 | 422,600 |
| 2017/08/17 | 1,160 | 1,186 | 1,152 | 1,177 | 161,700 |
| 2017/08/16 | 1,121 | 1,157 | 1,121 | 1,146 | 150,200 |
| 2017/08/15 | 1,137 | 1,137 | 1,106 | 1,123 | 135,000 |
| 2017/08/14 | 1,091 | 1,137 | 1,086 | 1,129 | 150,800 |
| 2017/08/10 | 1,163 | 1,186 | 1,112 | 1,117 | 304,200 |
| 2017/08/09 | 1,200 | 1,200 | 1,165 | 1,193 | 87,600 |
| 2017/08/08 | 1,190 | 1,210 | 1,170 | 1,210 | 157,400 |
| 2017/08/07 | 1,213 | 1,227 | 1,182 | 1,189 | 71,400 |
| 2017/08/04 | 1,189 | 1,208 | 1,182 | 1,200 | 64,900 |
| 2017/08/03 | 1,193 | 1,206 | 1,172 | 1,189 | 71,800 |
| 2017/08/02 | 1,163 | 1,197 | 1,160 | 1,194 | 134,400 |
| 2017/08/01 | 1,201 | 1,205 | 1,146 | 1,161 | 216,200 |
| 2017/07/31 | 1,220 | 1,221 | 1,191 | 1,214 | 116,000 |
| 2017/07/28 | 1,225 | 1,228 | 1,205 | 1,215 | 95,800 |
| 2017/07/27 | 1,242 | 1,250 | 1,215 | 1,235 | 159,200 |
| 2017/07/26 | 1,265 | 1,269 | 1,231 | 1,246 | 151,800 |
| 2017/07/25 | 1,259 | 1,281 | 1,258 | 1,263 | 91,000 |
| 2017/07/24 | 1,285 | 1,285 | 1,256 | 1,262 | 119,200 |
| 2017/07/21 | 1,311 | 1,311 | 1,280 | 1,286 | 99,200 |
| 2017/07/20 | 1,263 | 1,316 | 1,261 | 1,303 | 206,300 |
| 2017/07/19 | 1,263 | 1,277 | 1,250 | 1,261 | 124,400 |
| 2017/07/18 | 1,280 | 1,280 | 1,252 | 1,265 | 94,000 |
| 2017/07/14 | 1,275 | 1,294 | 1,270 | 1,286 | 65,700 |
| 2017/07/13 | 1,292 | 1,300 | 1,268 | 1,275 | 105,700 |
| 2017/07/12 | 1,302 | 1,324 | 1,288 | 1,294 | 106,000 |
| 2017/07/11 | 1,315 | 1,315 | 1,288 | 1,300 | 138,200 |
| 2017/07/10 | 1,322 | 1,329 | 1,291 | 1,308 | 174,600 |
| 2017/07/07 | 1,275 | 1,307 | 1,269 | 1,300 | 129,000 |
| 2017/07/06 | 1,288 | 1,302 | 1,256 | 1,296 | 156,400 |
| 2017/07/05 | 1,260 | 1,290 | 1,234 | 1,268 | 257,200 |
| 2017/07/04 | 1,313 | 1,336 | 1,260 | 1,264 | 310,000 |
| 2017/07/03 | 1,355 | 1,367 | 1,315 | 1,330 | 308,600 |
| 2017/06/30 | 1,350 | 1,368 | 1,341 | 1,367 | 180,700 |
| 2017/06/29 | 1,400 | 1,403 | 1,342 | 1,378 | 365,000 |
| 2017/06/28 | 1,337 | 1,450 | 1,314 | 1,361 | 1,512,600 |
| 2017/06/27 | 1,348 | 1,349 | 1,314 | 1,323 | 180,200 |
| 2017/06/26 | 1,300 | 1,346 | 1,293 | 1,337 | 421,400 |
| 2017/06/23 | 1,319 | 1,323 | 1,263 | 1,298 | 222,800 |
| 2017/06/22 | 1,288 | 1,314 | 1,268 | 1,310 | 205,600 |
| 2017/06/21 | 1,300 | 1,318 | 1,272 | 1,291 | 257,500 |
| 2017/06/20 | 1,336 | 1,336 | 1,286 | 1,297 | 713,800 |
| 2017/06/19 | 1,212 | 1,247 | 1,210 | 1,246 | 132,000 |
| 2017/06/16 | 1,200 | 1,229 | 1,194 | 1,203 | 79,200 |
| 2017/06/15 | 1,211 | 1,220 | 1,190 | 1,199 | 129,900 |
| 2017/06/14 | 1,242 | 1,256 | 1,215 | 1,224 | 139,500 |
| 2017/06/13 | 1,226 | 1,237 | 1,213 | 1,224 | 83,600 |
| 2017/06/12 | 1,241 | 1,254 | 1,211 | 1,226 | 225,200 |
| 2017/06/09 | 1,200 | 1,295 | 1,197 | 1,270 | 333,600 |
| 2017/06/08 | 1,220 | 1,233 | 1,206 | 1,208 | 126,900 |
| 2017/06/07 | 1,209 | 1,237 | 1,209 | 1,214 | 175,100 |
| 2017/06/06 | 1,256 | 1,256 | 1,206 | 1,206 | 274,700 |
| 2017/06/05 | 1,292 | 1,309 | 1,251 | 1,258 | 289,400 |
| 2017/06/02 | 1,340 | 1,343 | 1,272 | 1,290 | 430,200 |
| 2017/06/01 | 1,355 | 1,369 | 1,300 | 1,328 | 451,800 |
| 2017/05/31 | 1,320 | 1,388 | 1,280 | 1,340 | 1,155,400 |
| 2017/05/30 | 1,276 | 1,330 | 1,251 | 1,328 | 947,300 |
| 2017/05/29 | 1,205 | 1,266 | 1,196 | 1,251 | 487,600 |
| 2017/05/26 | 1,235 | 1,258 | 1,187 | 1,194 | 361,500 |
| 2017/05/25 | 1,233 | 1,242 | 1,186 | 1,230 | 645,900 |
| 2017/05/24 | 1,128 | 1,260 | 1,107 | 1,218 | 780,200 |
| 2017/05/23 | 1,100 | 1,115 | 1,057 | 1,091 | 213,700 |
| 2017/05/22 | 1,023 | 1,075 | 1,021 | 1,075 | 127,700 |
| 2017/05/19 | 1,018 | 1,037 | 1,018 | 1,023 | 86,300 |
| 2017/05/18 | 997 | 1,024 | 990 | 1,024 | 108,600 |
| 2017/05/17 | 1,030 | 1,032 | 1,010 | 1,020 | 116,300 |
| 2017/05/16 | 1,018 | 1,040 | 1,013 | 1,030 | 142,800 |
| 2017/05/15 | 1,062 | 1,065 | 1,014 | 1,027 | 206,400 |
| 2017/05/12 | 1,108 | 1,110 | 1,077 | 1,080 | 85,800 |
| 2017/05/11 | 1,117 | 1,136 | 1,109 | 1,115 | 64,800 |
| 2017/05/10 | 1,123 | 1,132 | 1,100 | 1,113 | 89,300 |
| 2017/05/09 | 1,119 | 1,149 | 1,103 | 1,123 | 123,000 |
| 2017/05/08 | 1,100 | 1,122 | 1,095 | 1,113 | 112,200 |
| 2017/05/02 | 1,090 | 1,090 | 1,072 | 1,084 | 80,400 |
| 2017/05/01 | 1,085 | 1,095 | 1,056 | 1,071 | 87,600 |
| 2017/04/28 | 1,120 | 1,130 | 1,073 | 1,075 | 177,000 |
| 2017/04/27 | 1,072 | 1,140 | 1,065 | 1,137 | 242,100 |
| 2017/04/26 | 1,053 | 1,078 | 1,051 | 1,065 | 106,100 |
| 2017/04/25 | 1,015 | 1,050 | 1,008 | 1,043 | 82,500 |
| 2017/04/24 | 1,050 | 1,052 | 1,015 | 1,015 | 58,300 |
| 2017/04/21 | 1,057 | 1,057 | 1,022 | 1,042 | 47,600 |
| 2017/04/20 | 1,053 | 1,066 | 1,035 | 1,039 | 56,400 |
| 2017/04/19 | 1,044 | 1,074 | 1,042 | 1,055 | 72,400 |
| 2017/04/18 | 1,043 | 1,060 | 1,020 | 1,044 | 56,600 |
| 2017/04/17 | 990 | 1,038 | 990 | 1,037 | 77,700 |
| 2017/04/14 | 1,000 | 1,031 | 990 | 996 | 86,700 |
| 2017/04/13 | 967 | 1,018 | 956 | 1,012 | 134,700 |
| 2017/04/12 | 1,015 | 1,027 | 977 | 982 | 239,500 |
| 2017/04/11 | 1,068 | 1,068 | 1,026 | 1,041 | 98,700 |
| 2017/04/10 | 1,057 | 1,085 | 1,052 | 1,069 | 64,500 |
| 2017/04/07 | 1,056 | 1,077 | 1,005 | 1,062 | 165,700 |
| 2017/04/06 | 1,086 | 1,092 | 1,025 | 1,045 | 234,400 |
| 2017/04/05 | 1,118 | 1,137 | 1,081 | 1,104 | 176,900 |
| 2017/04/04 | 1,139 | 1,164 | 1,071 | 1,092 | 229,100 |
| 2017/04/03 | 1,153 | 1,155 | 1,128 | 1,138 | 94,900 |
| 2017/03/31 | 1,197 | 1,219 | 1,154 | 1,158 | 228,200 |
| 2017/03/30 | 1,170 | 1,190 | 1,149 | 1,159 | 165,800 |
| 2017/03/29 | 1,108 | 1,178 | 1,108 | 1,178 | 232,900 |
| 2017/03/28 | 1,100 | 1,118 | 1,083 | 1,094 | 162,600 |
| 2017/03/27 | 1,150 | 1,150 | 1,108 | 1,109 | 121,000 |
| 2017/03/24 | 1,140 | 1,154 | 1,133 | 1,154 | 99,500 |
| 2017/03/23 | 1,133 | 1,145 | 1,112 | 1,132 | 113,400 |
| 2017/03/22 | 1,082 | 1,145 | 1,076 | 1,131 | 273,900 |
| 2017/03/21 | 1,097 | 1,135 | 1,059 | 1,112 | 309,800 |
| 2017/03/17 | 1,121 | 1,137 | 1,110 | 1,113 | 148,600 |
| 2017/03/16 | 1,106 | 1,146 | 1,106 | 1,129 | 184,000 |
| 2017/03/15 | 1,156 | 1,156 | 1,114 | 1,116 | 324,200 |
| 2017/03/14 | 1,199 | 1,210 | 1,161 | 1,170 | 329,700 |
| 2017/03/13 | 1,295 | 1,295 | 1,190 | 1,219 | 578,700 |
| 2017/03/10 | 1,259 | 1,282 | 1,257 | 1,280 | 533,300 |
| 2017/03/09 | 1,187 | 1,242 | 1,179 | 1,236 | 506,600 |
| 2017/03/08 | 1,163 | 1,180 | 1,150 | 1,176 | 139,400 |
| 2017/03/07 | 1,183 | 1,196 | 1,158 | 1,163 | 192,500 |
| 2017/03/06 | 1,141 | 1,189 | 1,140 | 1,183 | 316,200 |
| 2017/03/03 | 1,150 | 1,163 | 1,136 | 1,140 | 162,400 |
| 2017/03/02 | 1,137 | 1,168 | 1,134 | 1,145 | 266,000 |
| 2017/03/01 | 1,140 | 1,146 | 1,108 | 1,133 | 219,000 |
| 2017/02/28 | 1,121 | 1,157 | 1,108 | 1,132 | 243,500 |
| 2017/02/27 | 1,123 | 1,137 | 1,106 | 1,119 | 144,700 |
| 2017/02/24 | 1,130 | 1,145 | 1,106 | 1,127 | 238,000 |
| 2017/02/23 | 1,118 | 1,135 | 1,098 | 1,126 | 296,800 |
| 2017/02/22 | 1,157 | 1,164 | 1,123 | 1,127 | 251,800 |
| 2017/02/21 | 1,178 | 1,195 | 1,142 | 1,155 | 375,400 |
| 2017/02/20 | 1,166 | 1,223 | 1,164 | 1,189 | 534,600 |
| 2017/02/17 | 1,155 | 1,188 | 1,151 | 1,156 | 336,500 |
| 2017/02/16 | 1,148 | 1,171 | 1,142 | 1,148 | 180,600 |
| 2017/02/15 | 1,187 | 1,194 | 1,125 | 1,147 | 406,600 |
| 2017/02/14 | 1,226 | 1,233 | 1,163 | 1,166 | 417,500 |
| 2017/02/13 | 1,232 | 1,275 | 1,220 | 1,247 | 311,600 |
| 2017/02/10 | 1,230 | 1,236 | 1,204 | 1,211 | 233,900 |
| 2017/02/09 | 1,220 | 1,245 | 1,202 | 1,204 | 295,400 |
| 2017/02/08 | 1,268 | 1,279 | 1,214 | 1,232 | 427,700 |
| 2017/02/07 | 1,321 | 1,324 | 1,262 | 1,266 | 321,800 |
| 2017/02/06 | 1,340 | 1,357 | 1,313 | 1,326 | 255,200 |
| 2017/02/03 | 1,325 | 1,362 | 1,310 | 1,315 | 400,700 |
| 2017/02/02 | 1,381 | 1,387 | 1,318 | 1,324 | 803,800 |
| 2017/02/01 | 1,440 | 1,489 | 1,369 | 1,387 | 1,333,600 |
| 2017/01/31 | 1,662 | 1,712 | 1,655 | 1,670 | 551,100 |
| 2017/01/30 | 1,733 | 1,759 | 1,670 | 1,715 | 848,100 |
| 2017/01/27 | 1,690 | 1,767 | 1,630 | 1,738 | 1,589,400 |
| 2017/01/26 | 1,685 | 1,746 | 1,625 | 1,666 | 2,305,300 |
| 2017/01/25 | 1,470 | 1,720 | 1,451 | 1,685 | 5,161,800 |
| 2017/01/24 | 1,430 | 1,478 | 1,415 | 1,420 | 186,700 |
| 2017/01/23 | 1,378 | 1,448 | 1,378 | 1,439 | 204,500 |
| 2017/01/20 | 1,393 | 1,420 | 1,365 | 1,386 | 214,000 |
| 2017/01/19 | 1,440 | 1,484 | 1,395 | 1,398 | 298,800 |
| 2017/01/18 | 1,434 | 1,505 | 1,424 | 1,445 | 313,900 |
| 2017/01/17 | 1,457 | 1,480 | 1,368 | 1,434 | 617,300 |
| 2017/01/16 | 1,498 | 1,523 | 1,456 | 1,480 | 548,600 |
| 2017/01/13 | 1,540 | 1,567 | 1,466 | 1,525 | 1,325,400 |
| 2017/01/12 | 1,400 | 1,542 | 1,399 | 1,542 | 1,239,900 |
| 2017/01/11 | 1,318 | 1,469 | 1,296 | 1,391 | 763,500 |
| 2017/01/10 | 1,280 | 1,344 | 1,206 | 1,337 | 413,100 |
| 2017/01/06 | 1,204 | 1,250 | 1,197 | 1,248 | 298,900 |
| 2017/01/05 | 1,200 | 1,241 | 1,182 | 1,227 | 304,900 |
| 2017/01/04 | 1,161 | 1,225 | 1,160 | 1,186 | 549,300 |