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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,650 | 5,680 | 5,540 | 5,550 | 67,100 |
| 2019/12/27 | 5,660 | 5,740 | 5,610 | 5,660 | 80,700 |
| 2019/12/26 | 5,610 | 5,690 | 5,600 | 5,630 | 82,300 |
| 2019/12/25 | 5,660 | 5,700 | 5,580 | 5,620 | 68,800 |
| 2019/12/24 | 5,610 | 5,740 | 5,510 | 5,660 | 118,500 |
| 2019/12/23 | 5,790 | 5,830 | 5,590 | 5,590 | 105,400 |
| 2019/12/20 | 5,560 | 5,740 | 5,550 | 5,740 | 138,200 |
| 2019/12/19 | 5,590 | 5,600 | 5,510 | 5,510 | 74,500 |
| 2019/12/18 | 5,750 | 5,770 | 5,560 | 5,630 | 133,400 |
| 2019/12/17 | 5,680 | 5,800 | 5,620 | 5,780 | 161,300 |
| 2019/12/16 | 5,450 | 5,660 | 5,430 | 5,580 | 117,300 |
| 2019/12/13 | 5,420 | 5,510 | 5,380 | 5,450 | 77,800 |
| 2019/12/12 | 5,420 | 5,450 | 5,330 | 5,340 | 88,400 |
| 2019/12/11 | 5,560 | 5,570 | 5,460 | 5,470 | 79,800 |
| 2019/12/10 | 5,600 | 5,630 | 5,570 | 5,570 | 57,300 |
| 2019/12/09 | 5,730 | 5,750 | 5,600 | 5,600 | 94,500 |
| 2019/12/06 | 5,630 | 5,690 | 5,590 | 5,670 | 76,300 |
| 2019/12/05 | 5,700 | 5,720 | 5,630 | 5,630 | 62,500 |
| 2019/12/04 | 5,610 | 5,780 | 5,610 | 5,660 | 116,800 |
| 2019/12/03 | 5,630 | 5,740 | 5,620 | 5,680 | 113,200 |
| 2019/12/02 | 5,880 | 5,980 | 5,730 | 5,750 | 132,700 |
| 2019/11/29 | 5,900 | 5,940 | 5,810 | 5,880 | 139,000 |
| 2019/11/28 | 6,050 | 6,050 | 5,940 | 5,940 | 151,100 |
| 2019/11/27 | 6,100 | 6,170 | 5,890 | 6,050 | 279,600 |
| 2019/11/26 | 5,920 | 6,050 | 5,880 | 6,030 | 304,300 |
| 2019/11/25 | 5,730 | 5,850 | 5,720 | 5,820 | 182,600 |
| 2019/11/22 | 5,660 | 5,720 | 5,580 | 5,670 | 243,300 |
| 2019/11/21 | 5,460 | 5,640 | 5,390 | 5,600 | 206,200 |
| 2019/11/20 | 5,290 | 5,500 | 5,280 | 5,500 | 157,500 |
| 2019/11/19 | 5,430 | 5,460 | 5,320 | 5,340 | 128,200 |
| 2019/11/18 | 5,610 | 5,650 | 5,470 | 5,490 | 144,700 |
| 2019/11/15 | 5,300 | 5,550 | 5,300 | 5,550 | 171,400 |
| 2019/11/14 | 5,160 | 5,400 | 5,160 | 5,360 | 245,300 |
| 2019/11/13 | 5,470 | 5,480 | 5,170 | 5,200 | 409,000 |
| 2019/11/12 | 5,640 | 5,700 | 5,470 | 5,520 | 227,300 |
| 2019/11/11 | 6,190 | 6,230 | 5,650 | 5,690 | 784,800 |
| 2019/11/08 | 5,550 | 5,550 | 5,400 | 5,420 | 107,300 |
| 2019/11/07 | 5,410 | 5,520 | 5,310 | 5,500 | 145,600 |
| 2019/11/06 | 5,690 | 5,690 | 5,410 | 5,420 | 226,600 |
| 2019/11/05 | 5,700 | 5,820 | 5,700 | 5,730 | 93,500 |
| 2019/11/01 | 5,730 | 5,750 | 5,630 | 5,650 | 95,300 |
| 2019/10/31 | 5,840 | 5,850 | 5,730 | 5,730 | 48,300 |
| 2019/10/30 | 5,820 | 5,850 | 5,730 | 5,760 | 67,500 |
| 2019/10/29 | 5,750 | 5,870 | 5,720 | 5,810 | 129,900 |
| 2019/10/28 | 5,810 | 5,840 | 5,660 | 5,680 | 87,700 |
| 2019/10/25 | 5,870 | 5,920 | 5,800 | 5,810 | 71,800 |
| 2019/10/24 | 5,900 | 6,000 | 5,800 | 5,820 | 131,600 |
| 2019/10/23 | 5,630 | 5,930 | 5,600 | 5,860 | 218,100 |
| 2019/10/21 | 5,980 | 5,980 | 5,700 | 5,700 | 298,800 |
| 2019/10/18 | 6,050 | 6,100 | 6,040 | 6,040 | 57,800 |
| 2019/10/17 | 6,080 | 6,170 | 6,030 | 6,100 | 88,300 |
| 2019/10/16 | 6,270 | 6,320 | 6,060 | 6,060 | 182,700 |
| 2019/10/15 | 6,190 | 6,270 | 6,160 | 6,200 | 130,000 |
| 2019/10/11 | 6,200 | 6,250 | 6,160 | 6,160 | 85,300 |
| 2019/10/10 | 6,180 | 6,270 | 6,150 | 6,180 | 110,300 |
| 2019/10/09 | 6,100 | 6,220 | 6,020 | 6,180 | 124,900 |
| 2019/10/08 | 6,180 | 6,280 | 6,160 | 6,190 | 103,400 |
| 2019/10/07 | 6,400 | 6,400 | 6,170 | 6,170 | 169,500 |
| 2019/10/04 | 6,190 | 6,390 | 6,150 | 6,350 | 246,200 |
| 2019/10/03 | 6,150 | 6,170 | 6,060 | 6,110 | 168,100 |
| 2019/10/02 | 6,170 | 6,340 | 6,140 | 6,220 | 184,200 |
| 2019/10/01 | 6,170 | 6,320 | 6,140 | 6,260 | 264,700 |
| 2019/09/30 | 6,200 | 6,200 | 6,110 | 6,110 | 129,400 |
| 2019/09/27 | 6,220 | 6,220 | 6,080 | 6,200 | 195,800 |
| 2019/09/26 | 6,370 | 6,450 | 6,120 | 6,160 | 309,100 |
| 2019/09/25 | 6,410 | 6,470 | 6,250 | 6,300 | 256,000 |
| 2019/09/24 | 6,630 | 6,700 | 6,470 | 6,470 | 207,800 |
| 2019/09/20 | 6,710 | 6,840 | 6,580 | 6,630 | 305,500 |
| 2019/09/19 | 6,670 | 6,920 | 6,660 | 6,680 | 427,600 |
| 2019/09/18 | 7,310 | 7,390 | 6,660 | 6,670 | 724,500 |
| 2019/09/17 | 6,700 | 7,390 | 6,690 | 7,360 | 677,900 |
| 2019/09/13 | 6,690 | 6,740 | 6,630 | 6,660 | 103,400 |
| 2019/09/12 | 6,650 | 6,820 | 6,610 | 6,650 | 168,600 |
| 2019/09/11 | 6,790 | 6,790 | 6,580 | 6,640 | 177,900 |
| 2019/09/10 | 6,850 | 6,850 | 6,670 | 6,760 | 145,700 |
| 2019/09/09 | 6,610 | 6,810 | 6,570 | 6,800 | 218,700 |
| 2019/09/06 | 6,820 | 6,900 | 6,490 | 6,550 | 333,500 |
| 2019/09/05 | 6,480 | 6,770 | 6,480 | 6,760 | 278,700 |
| 2019/09/04 | 6,280 | 6,450 | 6,230 | 6,440 | 225,700 |
| 2019/09/03 | 6,690 | 6,690 | 6,320 | 6,330 | 327,400 |
| 2019/09/02 | 6,720 | 6,840 | 6,690 | 6,720 | 182,000 |
| 2019/08/30 | 6,700 | 6,840 | 6,700 | 6,780 | 283,900 |
| 2019/08/29 | 6,590 | 6,690 | 6,440 | 6,630 | 235,500 |
| 2019/08/28 | 6,450 | 6,610 | 6,350 | 6,560 | 245,500 |
| 2019/08/27 | 6,180 | 6,390 | 6,140 | 6,390 | 163,800 |
| 2019/08/26 | 6,030 | 6,290 | 6,010 | 6,110 | 200,800 |
| 2019/08/23 | 6,220 | 6,240 | 6,070 | 6,100 | 155,000 |
| 2019/08/22 | 6,320 | 6,370 | 6,180 | 6,260 | 150,200 |
| 2019/08/21 | 6,560 | 6,560 | 6,260 | 6,280 | 263,400 |
| 2019/08/20 | 6,780 | 6,790 | 6,550 | 6,550 | 172,300 |
| 2019/08/19 | 6,870 | 6,910 | 6,730 | 6,790 | 150,700 |
| 2019/08/16 | 6,690 | 6,800 | 6,600 | 6,770 | 203,500 |
| 2019/08/15 | 6,450 | 6,730 | 6,450 | 6,620 | 290,300 |
| 2019/08/14 | 6,850 | 6,940 | 6,480 | 6,650 | 442,600 |
| 2019/08/13 | 6,490 | 6,890 | 6,440 | 6,790 | 437,500 |
| 2019/08/09 | 6,150 | 6,680 | 6,150 | 6,530 | 894,200 |
| 2019/08/08 | 6,210 | 6,490 | 6,050 | 6,450 | 310,900 |
| 2019/08/07 | 5,970 | 6,230 | 5,950 | 6,210 | 341,900 |
| 2019/08/06 | 5,610 | 5,830 | 5,550 | 5,780 | 364,800 |
| 2019/08/05 | 6,050 | 6,090 | 5,720 | 5,910 | 409,100 |
| 2019/08/02 | 6,070 | 6,140 | 6,010 | 6,110 | 245,500 |
| 2019/08/01 | 6,260 | 6,320 | 6,180 | 6,220 | 202,200 |
| 2019/07/31 | 6,550 | 6,550 | 6,320 | 6,330 | 174,500 |
| 2019/07/30 | 6,480 | 6,630 | 6,430 | 6,540 | 134,400 |
| 2019/07/29 | 6,740 | 6,790 | 6,500 | 6,500 | 246,500 |
| 2019/07/26 | 6,700 | 6,720 | 6,630 | 6,690 | 91,700 |
| 2019/07/25 | 6,600 | 6,750 | 6,600 | 6,700 | 158,600 |
| 2019/07/24 | 6,780 | 6,820 | 6,530 | 6,660 | 406,100 |
| 2019/07/23 | 6,390 | 6,750 | 6,380 | 6,750 | 410,900 |
| 2019/07/22 | 6,100 | 6,390 | 6,090 | 6,330 | 211,600 |
| 2019/07/19 | 6,080 | 6,200 | 6,060 | 6,140 | 162,500 |
| 2019/07/18 | 6,220 | 6,280 | 6,080 | 6,080 | 198,200 |
| 2019/07/17 | 6,180 | 6,260 | 6,080 | 6,190 | 256,800 |
| 2019/07/16 | 6,490 | 6,490 | 6,180 | 6,280 | 356,300 |
| 2019/07/12 | 6,690 | 6,730 | 6,500 | 6,540 | 206,600 |
| 2019/07/11 | 6,560 | 6,700 | 6,540 | 6,640 | 181,700 |
| 2019/07/10 | 6,450 | 6,610 | 6,420 | 6,580 | 165,600 |
| 2019/07/09 | 6,500 | 6,570 | 6,460 | 6,470 | 141,000 |
| 2019/07/08 | 6,650 | 6,760 | 6,520 | 6,520 | 214,600 |
| 2019/07/05 | 6,490 | 6,670 | 6,410 | 6,620 | 289,900 |
| 2019/07/04 | 6,740 | 6,750 | 6,490 | 6,490 | 399,200 |
| 2019/07/03 | 6,920 | 6,990 | 6,640 | 6,710 | 649,600 |
| 2019/07/02 | 6,690 | 6,890 | 6,550 | 6,870 | 557,800 |
| 2019/07/01 | 6,480 | 6,740 | 6,400 | 6,680 | 601,500 |
| 2019/06/28 | 6,430 | 6,610 | 6,350 | 6,400 | 640,400 |
| 2019/06/27 | 6,460 | 6,570 | 6,350 | 6,430 | 318,800 |
| 2019/06/26 | 6,480 | 6,500 | 6,310 | 6,440 | 181,500 |
| 2019/06/25 | 6,410 | 6,620 | 6,410 | 6,480 | 259,500 |
| 2019/06/24 | 6,630 | 6,660 | 6,370 | 6,470 | 294,000 |
| 2019/06/21 | 6,840 | 6,850 | 6,610 | 6,660 | 277,400 |
| 2019/06/20 | 6,700 | 6,850 | 6,640 | 6,810 | 283,600 |
| 2019/06/19 | 6,780 | 6,820 | 6,660 | 6,690 | 270,200 |
| 2019/06/18 | 6,960 | 7,010 | 6,620 | 6,690 | 465,000 |
| 2019/06/17 | 6,880 | 7,110 | 6,820 | 6,950 | 512,200 |
| 2019/06/14 | 7,030 | 7,080 | 6,790 | 6,800 | 382,800 |
| 2019/06/13 | 7,090 | 7,350 | 7,010 | 7,010 | 458,400 |
| 2019/06/12 | 7,050 | 7,170 | 7,000 | 7,090 | 352,100 |
| 2019/06/11 | 7,360 | 7,410 | 7,080 | 7,080 | 370,500 |
| 2019/06/10 | 7,240 | 7,410 | 7,150 | 7,310 | 460,400 |
| 2019/06/07 | 7,200 | 7,300 | 7,070 | 7,110 | 316,400 |
| 2019/06/06 | 7,300 | 7,530 | 7,170 | 7,170 | 590,000 |
| 2019/06/05 | 7,550 | 7,590 | 7,220 | 7,290 | 482,500 |
| 2019/06/04 | 7,720 | 7,770 | 7,300 | 7,300 | 577,200 |
| 2019/06/03 | 7,700 | 7,830 | 7,560 | 7,710 | 533,500 |
| 2019/05/31 | 7,810 | 8,010 | 7,730 | 7,760 | 530,600 |
| 2019/05/30 | 8,010 | 8,200 | 7,820 | 7,880 | 557,900 |
| 2019/05/29 | 8,280 | 8,520 | 8,080 | 8,080 | 616,700 |
| 2019/05/28 | 8,680 | 8,740 | 8,360 | 8,420 | 528,800 |
| 2019/05/27 | 8,830 | 8,880 | 8,550 | 8,800 | 583,500 |
| 2019/05/24 | 9,030 | 9,080 | 8,780 | 8,830 | 554,600 |
| 2019/05/23 | 9,170 | 9,300 | 8,950 | 9,160 | 677,600 |
| 2019/05/22 | 8,910 | 9,290 | 8,850 | 9,220 | 1,022,300 |
| 2019/05/21 | 8,600 | 8,800 | 8,340 | 8,800 | 841,200 |
| 2019/05/20 | 9,000 | 9,200 | 8,390 | 8,450 | 1,186,100 |
| 2019/05/17 | 8,550 | 9,120 | 8,430 | 9,070 | 1,701,700 |
| 2019/05/16 | 8,240 | 8,480 | 8,100 | 8,410 | 791,600 |
| 2019/05/15 | 8,050 | 8,430 | 7,940 | 8,240 | 1,514,400 |
| 2019/05/14 | 6,940 | 8,530 | 6,920 | 8,090 | 3,519,200 |
| 2019/05/13 | 6,770 | 7,170 | 6,640 | 7,170 | 972,000 |
| 2019/05/10 | 6,020 | 6,180 | 5,960 | 6,170 | 229,100 |
| 2019/05/09 | 6,150 | 6,180 | 6,010 | 6,010 | 221,100 |
| 2019/05/08 | 6,090 | 6,210 | 6,010 | 6,170 | 200,300 |
| 2019/05/07 | 6,200 | 6,350 | 6,170 | 6,180 | 268,900 |
| 2019/04/26 | 5,930 | 6,200 | 5,850 | 6,200 | 376,000 |
| 2019/04/25 | 5,830 | 5,930 | 5,760 | 5,900 | 113,800 |
| 2019/04/24 | 5,870 | 6,020 | 5,810 | 5,820 | 193,900 |
| 2019/04/23 | 5,860 | 5,940 | 5,770 | 5,870 | 124,600 |
| 2019/04/22 | 5,770 | 5,880 | 5,660 | 5,870 | 141,600 |
| 2019/04/19 | 5,840 | 5,890 | 5,720 | 5,750 | 136,100 |
| 2019/04/18 | 5,950 | 5,970 | 5,820 | 5,820 | 132,900 |
| 2019/04/17 | 5,850 | 5,990 | 5,840 | 5,900 | 180,400 |
| 2019/04/16 | 5,890 | 5,960 | 5,840 | 5,860 | 150,900 |
| 2019/04/15 | 6,130 | 6,140 | 5,880 | 5,950 | 299,500 |
| 2019/04/12 | 6,110 | 6,220 | 6,000 | 6,070 | 209,900 |
| 2019/04/11 | 6,130 | 6,260 | 6,110 | 6,110 | 240,400 |
| 2019/04/10 | 6,120 | 6,190 | 6,030 | 6,140 | 204,600 |
| 2019/04/09 | 6,050 | 6,220 | 5,970 | 6,190 | 317,100 |
| 2019/04/08 | 5,910 | 6,100 | 5,880 | 6,060 | 238,500 |
| 2019/04/05 | 5,990 | 6,040 | 5,840 | 5,860 | 187,300 |
| 2019/04/04 | 6,010 | 6,090 | 5,920 | 5,950 | 220,000 |
| 2019/04/03 | 5,750 | 5,980 | 5,700 | 5,960 | 224,600 |
| 2019/04/02 | 6,060 | 6,080 | 5,780 | 5,800 | 287,100 |
| 2019/04/01 | 6,070 | 6,080 | 5,950 | 6,030 | 209,700 |
| 2019/03/29 | 6,140 | 6,160 | 5,810 | 5,930 | 440,600 |
| 2019/03/28 | 6,290 | 6,290 | 6,030 | 6,030 | 383,300 |
| 2019/03/27 | 6,290 | 6,390 | 6,250 | 6,320 | 400,500 |
| 2019/03/26 | 6,140 | 6,270 | 6,090 | 6,210 | 326,700 |
| 2019/03/25 | 5,850 | 6,080 | 5,800 | 6,040 | 351,900 |
| 2019/03/22 | 6,120 | 6,280 | 6,010 | 6,140 | 468,800 |
| 2019/03/20 | 5,900 | 6,090 | 5,800 | 6,080 | 344,800 |
| 2019/03/19 | 5,930 | 5,950 | 5,760 | 5,910 | 284,400 |
| 2019/03/18 | 5,990 | 6,040 | 5,840 | 6,000 | 462,700 |
| 2019/03/15 | 5,670 | 5,900 | 5,640 | 5,860 | 464,600 |
| 2019/03/14 | 5,680 | 5,790 | 5,500 | 5,620 | 485,600 |
| 2019/03/13 | 5,360 | 5,630 | 5,300 | 5,610 | 368,000 |
| 2019/03/12 | 5,340 | 5,500 | 5,320 | 5,410 | 374,600 |
| 2019/03/11 | 5,140 | 5,290 | 4,960 | 5,250 | 329,100 |
| 2019/03/08 | 5,310 | 5,360 | 5,010 | 5,060 | 337,600 |
| 2019/03/07 | 5,260 | 5,430 | 5,210 | 5,400 | 359,400 |
| 2019/03/06 | 5,360 | 5,410 | 5,140 | 5,230 | 231,000 |
| 2019/03/05 | 5,270 | 5,480 | 5,240 | 5,360 | 326,700 |
| 2019/03/04 | 5,200 | 5,320 | 5,160 | 5,300 | 210,500 |
| 2019/03/01 | 5,180 | 5,350 | 5,110 | 5,130 | 255,100 |
| 2019/02/28 | 5,240 | 5,270 | 5,090 | 5,170 | 252,200 |
| 2019/02/27 | 5,050 | 5,300 | 5,040 | 5,300 | 292,600 |
| 2019/02/26 | 5,010 | 5,160 | 4,990 | 5,050 | 198,200 |
| 2019/02/25 | 4,990 | 5,100 | 4,950 | 5,000 | 245,400 |
| 2019/02/22 | 5,020 | 5,060 | 4,880 | 4,950 | 384,800 |
| 2019/02/21 | 5,120 | 5,210 | 5,060 | 5,100 | 214,400 |
| 2019/02/20 | 5,190 | 5,310 | 5,100 | 5,150 | 291,100 |
| 2019/02/19 | 5,050 | 5,310 | 5,010 | 5,230 | 311,100 |
| 2019/02/18 | 5,380 | 5,430 | 4,980 | 5,050 | 538,300 |
| 2019/02/15 | 5,500 | 5,580 | 5,250 | 5,330 | 399,100 |
| 2019/02/14 | 5,190 | 5,680 | 5,120 | 5,610 | 650,000 |
| 2019/02/13 | 4,850 | 5,230 | 4,845 | 5,190 | 406,200 |
| 2019/02/12 | 5,260 | 5,260 | 4,730 | 4,915 | 592,000 |
| 2019/02/08 | 5,050 | 5,230 | 4,945 | 5,120 | 303,300 |
| 2019/02/07 | 5,220 | 5,290 | 5,110 | 5,150 | 321,500 |
| 2019/02/06 | 5,350 | 5,380 | 5,190 | 5,210 | 256,700 |
| 2019/02/05 | 5,540 | 5,570 | 5,320 | 5,330 | 267,800 |
| 2019/02/04 | 5,300 | 5,530 | 5,240 | 5,460 | 344,700 |
| 2019/02/01 | 5,310 | 5,380 | 5,210 | 5,250 | 309,600 |
| 2019/01/31 | 5,240 | 5,370 | 5,130 | 5,270 | 376,800 |
| 2019/01/30 | 5,450 | 5,460 | 5,040 | 5,170 | 644,400 |
| 2019/01/29 | 5,820 | 5,880 | 5,520 | 5,600 | 432,000 |
| 2019/01/28 | 6,270 | 6,290 | 5,840 | 5,850 | 424,800 |
| 2019/01/25 | 6,050 | 6,300 | 5,990 | 6,220 | 247,400 |
| 2019/01/24 | 6,070 | 6,100 | 5,930 | 6,050 | 212,500 |
| 2019/01/23 | 5,960 | 6,180 | 5,930 | 6,070 | 251,900 |
| 2019/01/22 | 6,210 | 6,280 | 5,950 | 6,090 | 296,400 |
| 2019/01/21 | 6,500 | 6,540 | 6,110 | 6,150 | 443,100 |
| 2019/01/18 | 6,370 | 6,440 | 6,130 | 6,390 | 661,000 |
| 2019/01/17 | 5,860 | 6,330 | 5,830 | 6,310 | 675,500 |
| 2019/01/16 | 5,880 | 5,930 | 5,740 | 5,790 | 276,800 |
| 2019/01/15 | 5,580 | 5,840 | 5,410 | 5,830 | 430,400 |
| 2019/01/11 | 5,320 | 5,690 | 5,310 | 5,620 | 553,100 |
| 2019/01/10 | 5,630 | 5,690 | 5,210 | 5,230 | 424,100 |
| 2019/01/09 | 5,860 | 5,910 | 5,630 | 5,650 | 367,400 |
| 2019/01/08 | 5,560 | 5,760 | 5,550 | 5,710 | 403,100 |
| 2019/01/07 | 5,570 | 5,650 | 5,460 | 5,540 | 349,500 |
| 2019/01/04 | 5,140 | 5,370 | 5,070 | 5,360 | 490,600 |