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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,650 | 4,655 | 4,570 | 4,595 | 52,000 |
| 2020/12/29 | 4,585 | 4,730 | 4,585 | 4,650 | 95,100 |
| 2020/12/28 | 4,600 | 4,620 | 4,510 | 4,520 | 69,700 |
| 2020/12/25 | 4,745 | 4,760 | 4,605 | 4,650 | 50,600 |
| 2020/12/24 | 4,770 | 4,810 | 4,660 | 4,725 | 72,900 |
| 2020/12/23 | 4,505 | 4,760 | 4,495 | 4,740 | 139,900 |
| 2020/12/22 | 4,620 | 4,700 | 4,445 | 4,480 | 111,200 |
| 2020/12/21 | 4,535 | 4,670 | 4,535 | 4,605 | 108,400 |
| 2020/12/18 | 4,395 | 4,525 | 4,350 | 4,510 | 86,100 |
| 2020/12/17 | 4,430 | 4,480 | 4,350 | 4,370 | 56,900 |
| 2020/12/16 | 4,350 | 4,540 | 4,305 | 4,485 | 105,100 |
| 2020/12/15 | 4,405 | 4,450 | 4,325 | 4,355 | 41,100 |
| 2020/12/14 | 4,450 | 4,500 | 4,415 | 4,430 | 35,600 |
| 2020/12/11 | 4,545 | 4,585 | 4,455 | 4,495 | 70,900 |
| 2020/12/10 | 4,575 | 4,730 | 4,565 | 4,565 | 166,400 |
| 2020/12/09 | 4,370 | 4,555 | 4,335 | 4,520 | 158,600 |
| 2020/12/08 | 4,390 | 4,440 | 4,300 | 4,310 | 58,400 |
| 2020/12/07 | 4,480 | 4,480 | 4,385 | 4,425 | 112,400 |
| 2020/12/04 | 4,270 | 4,415 | 4,190 | 4,400 | 95,300 |
| 2020/12/03 | 4,415 | 4,440 | 4,320 | 4,330 | 64,400 |
| 2020/12/02 | 4,390 | 4,425 | 4,320 | 4,390 | 113,700 |
| 2020/12/01 | 4,300 | 4,370 | 4,265 | 4,280 | 61,500 |
| 2020/11/30 | 4,225 | 4,315 | 4,165 | 4,275 | 69,800 |
| 2020/11/27 | 4,130 | 4,290 | 4,115 | 4,255 | 134,900 |
| 2020/11/26 | 4,045 | 4,135 | 4,035 | 4,130 | 73,600 |
| 2020/11/25 | 4,185 | 4,190 | 3,985 | 4,025 | 134,100 |
| 2020/11/24 | 4,010 | 4,170 | 4,005 | 4,140 | 154,500 |
| 2020/11/20 | 4,120 | 4,195 | 3,980 | 4,000 | 369,100 |
| 2020/11/19 | 3,880 | 3,880 | 3,715 | 3,795 | 105,600 |
| 2020/11/18 | 4,135 | 4,135 | 3,890 | 3,900 | 90,800 |
| 2020/11/17 | 4,075 | 4,085 | 3,980 | 3,995 | 51,100 |
| 2020/11/16 | 4,070 | 4,085 | 3,975 | 4,075 | 56,900 |
| 2020/11/13 | 4,160 | 4,220 | 3,960 | 4,070 | 148,800 |
| 2020/11/12 | 4,320 | 4,385 | 4,245 | 4,265 | 75,400 |
| 2020/11/11 | 4,200 | 4,325 | 4,150 | 4,275 | 96,900 |
| 2020/11/10 | 4,155 | 4,225 | 4,120 | 4,150 | 66,600 |
| 2020/11/09 | 4,125 | 4,170 | 4,110 | 4,130 | 30,700 |
| 2020/11/06 | 4,110 | 4,165 | 4,065 | 4,125 | 44,500 |
| 2020/11/05 | 4,110 | 4,165 | 4,075 | 4,150 | 42,800 |
| 2020/11/04 | 4,050 | 4,085 | 3,990 | 4,085 | 36,500 |
| 2020/11/02 | 3,980 | 4,030 | 3,945 | 3,985 | 34,000 |
| 2020/10/30 | 4,075 | 4,120 | 3,950 | 3,980 | 43,700 |
| 2020/10/29 | 3,960 | 4,085 | 3,945 | 4,075 | 63,200 |
| 2020/10/28 | 4,040 | 4,070 | 4,020 | 4,060 | 18,000 |
| 2020/10/27 | 4,005 | 4,140 | 3,955 | 4,090 | 48,500 |
| 2020/10/26 | 4,120 | 4,140 | 4,030 | 4,050 | 36,600 |
| 2020/10/23 | 4,180 | 4,205 | 4,010 | 4,120 | 74,600 |
| 2020/10/22 | 4,335 | 4,335 | 4,160 | 4,200 | 48,800 |
| 2020/10/21 | 4,440 | 4,485 | 4,335 | 4,335 | 61,100 |
| 2020/10/20 | 4,335 | 4,455 | 4,335 | 4,440 | 66,500 |
| 2020/10/19 | 4,115 | 4,360 | 4,115 | 4,350 | 64,700 |
| 2020/10/16 | 4,215 | 4,235 | 4,115 | 4,165 | 76,000 |
| 2020/10/15 | 4,335 | 4,360 | 4,205 | 4,245 | 63,500 |
| 2020/10/14 | 4,355 | 4,410 | 4,330 | 4,345 | 61,600 |
| 2020/10/13 | 4,500 | 4,530 | 4,425 | 4,425 | 67,400 |
| 2020/10/12 | 4,400 | 4,465 | 4,390 | 4,445 | 43,900 |
| 2020/10/09 | 4,385 | 4,415 | 4,310 | 4,390 | 66,400 |
| 2020/10/08 | 4,390 | 4,495 | 4,335 | 4,365 | 91,500 |
| 2020/10/07 | 4,285 | 4,435 | 4,225 | 4,390 | 78,400 |
| 2020/10/06 | 4,295 | 4,325 | 4,235 | 4,325 | 37,600 |
| 2020/10/05 | 4,155 | 4,270 | 4,115 | 4,260 | 51,700 |
| 2020/10/02 | 4,275 | 4,275 | 4,135 | 4,165 | 75,400 |
| 2020/09/30 | 4,440 | 4,450 | 4,240 | 4,255 | 81,900 |
| 2020/09/29 | 4,340 | 4,445 | 4,295 | 4,445 | 57,100 |
| 2020/09/28 | 4,385 | 4,400 | 4,260 | 4,340 | 59,500 |
| 2020/09/25 | 4,285 | 4,390 | 4,285 | 4,355 | 59,700 |
| 2020/09/24 | 4,390 | 4,400 | 4,215 | 4,235 | 123,400 |
| 2020/09/23 | 4,430 | 4,465 | 4,355 | 4,435 | 88,300 |
| 2020/09/18 | 4,385 | 4,495 | 4,370 | 4,455 | 124,000 |
| 2020/09/17 | 4,320 | 4,430 | 4,295 | 4,385 | 124,000 |
| 2020/09/16 | 4,135 | 4,400 | 4,120 | 4,325 | 195,900 |
| 2020/09/15 | 4,025 | 4,095 | 3,965 | 4,095 | 72,600 |
| 2020/09/14 | 4,030 | 4,045 | 3,990 | 3,995 | 48,100 |
| 2020/09/11 | 3,925 | 4,015 | 3,905 | 3,990 | 72,400 |
| 2020/09/10 | 4,035 | 4,080 | 3,920 | 3,965 | 91,800 |
| 2020/09/09 | 4,185 | 4,260 | 3,950 | 3,965 | 198,000 |
| 2020/09/08 | 4,040 | 4,200 | 4,035 | 4,200 | 111,300 |
| 2020/09/07 | 3,985 | 4,040 | 3,935 | 3,995 | 63,200 |
| 2020/09/04 | 3,925 | 4,075 | 3,900 | 3,965 | 117,900 |
| 2020/09/03 | 3,975 | 4,030 | 3,925 | 4,005 | 66,100 |
| 2020/09/02 | 4,000 | 4,055 | 3,910 | 3,945 | 75,700 |
| 2020/09/01 | 3,855 | 3,990 | 3,850 | 3,955 | 84,900 |
| 2020/08/31 | 3,810 | 3,945 | 3,810 | 3,900 | 69,800 |
| 2020/08/28 | 3,945 | 3,960 | 3,780 | 3,805 | 97,500 |
| 2020/08/27 | 4,015 | 4,020 | 3,900 | 3,910 | 77,500 |
| 2020/08/26 | 4,020 | 4,070 | 3,980 | 4,020 | 59,600 |
| 2020/08/25 | 4,065 | 4,100 | 3,995 | 4,020 | 82,200 |
| 2020/08/24 | 3,985 | 4,080 | 3,960 | 4,050 | 105,100 |
| 2020/08/21 | 3,930 | 3,985 | 3,905 | 3,935 | 60,000 |
| 2020/08/20 | 4,050 | 4,050 | 3,900 | 3,930 | 87,600 |
| 2020/08/19 | 3,885 | 4,060 | 3,885 | 4,050 | 96,900 |
| 2020/08/18 | 3,915 | 3,975 | 3,860 | 3,925 | 64,600 |
| 2020/08/17 | 3,965 | 4,000 | 3,875 | 3,900 | 76,400 |
| 2020/08/14 | 3,875 | 4,045 | 3,780 | 4,010 | 166,600 |
| 2020/08/13 | 3,970 | 4,105 | 3,885 | 3,900 | 296,900 |
| 2020/08/12 | 4,245 | 4,255 | 4,105 | 4,165 | 109,200 |
| 2020/08/11 | 3,980 | 4,220 | 3,970 | 4,205 | 95,000 |
| 2020/08/07 | 4,045 | 4,070 | 3,960 | 3,975 | 55,800 |
| 2020/08/06 | 4,020 | 4,105 | 4,000 | 4,045 | 63,700 |
| 2020/08/05 | 3,980 | 4,035 | 3,955 | 3,990 | 39,700 |
| 2020/08/04 | 3,960 | 4,065 | 3,955 | 4,000 | 82,500 |
| 2020/08/03 | 3,960 | 3,985 | 3,870 | 3,890 | 65,600 |
| 2020/07/31 | 3,955 | 4,005 | 3,855 | 3,895 | 93,000 |
| 2020/07/30 | 4,020 | 4,045 | 3,925 | 4,005 | 90,600 |
| 2020/07/29 | 4,145 | 4,145 | 4,000 | 4,000 | 79,300 |
| 2020/07/28 | 4,185 | 4,280 | 4,145 | 4,170 | 68,700 |
| 2020/07/27 | 4,120 | 4,190 | 4,075 | 4,190 | 40,900 |
| 2020/07/22 | 4,210 | 4,220 | 4,130 | 4,205 | 43,100 |
| 2020/07/21 | 4,125 | 4,310 | 4,125 | 4,240 | 90,600 |
| 2020/07/20 | 4,225 | 4,225 | 4,050 | 4,125 | 97,500 |
| 2020/07/17 | 4,300 | 4,300 | 4,200 | 4,220 | 79,500 |
| 2020/07/16 | 4,310 | 4,400 | 4,290 | 4,330 | 63,300 |
| 2020/07/15 | 4,275 | 4,330 | 4,215 | 4,320 | 84,400 |
| 2020/07/14 | 4,400 | 4,430 | 4,220 | 4,265 | 112,100 |
| 2020/07/13 | 4,345 | 4,485 | 4,315 | 4,460 | 133,200 |
| 2020/07/10 | 4,380 | 4,380 | 4,230 | 4,230 | 103,500 |
| 2020/07/09 | 4,555 | 4,555 | 4,380 | 4,380 | 117,600 |
| 2020/07/08 | 4,555 | 4,645 | 4,485 | 4,555 | 78,900 |
| 2020/07/07 | 4,470 | 4,550 | 4,400 | 4,545 | 94,100 |
| 2020/07/06 | 4,400 | 4,500 | 4,400 | 4,440 | 74,900 |
| 2020/07/03 | 4,370 | 4,480 | 4,360 | 4,470 | 60,800 |
| 2020/07/02 | 4,475 | 4,520 | 4,370 | 4,415 | 90,200 |
| 2020/07/01 | 4,525 | 4,640 | 4,470 | 4,475 | 69,500 |
| 2020/06/30 | 4,550 | 4,650 | 4,510 | 4,585 | 120,100 |
| 2020/06/29 | 4,540 | 4,585 | 4,385 | 4,420 | 169,600 |
| 2020/06/26 | 4,705 | 4,720 | 4,605 | 4,675 | 118,100 |
| 2020/06/25 | 4,780 | 4,840 | 4,690 | 4,715 | 132,000 |
| 2020/06/24 | 4,965 | 4,965 | 4,795 | 4,820 | 84,100 |
| 2020/06/23 | 4,920 | 5,030 | 4,880 | 4,910 | 172,200 |
| 2020/06/22 | 4,770 | 4,840 | 4,675 | 4,810 | 95,700 |
| 2020/06/19 | 4,890 | 4,900 | 4,730 | 4,805 | 158,400 |
| 2020/06/18 | 4,840 | 4,975 | 4,835 | 4,890 | 89,900 |
| 2020/06/17 | 4,810 | 4,855 | 4,795 | 4,850 | 52,800 |
| 2020/06/16 | 4,770 | 4,885 | 4,750 | 4,805 | 124,000 |
| 2020/06/15 | 4,840 | 4,840 | 4,580 | 4,585 | 140,900 |
| 2020/06/12 | 4,605 | 4,850 | 4,580 | 4,840 | 133,300 |
| 2020/06/11 | 5,040 | 5,040 | 4,860 | 4,865 | 134,900 |
| 2020/06/10 | 5,070 | 5,170 | 5,050 | 5,080 | 67,600 |
| 2020/06/09 | 5,090 | 5,130 | 4,995 | 5,070 | 79,300 |
| 2020/06/08 | 5,120 | 5,150 | 5,020 | 5,090 | 97,200 |
| 2020/06/05 | 5,000 | 5,110 | 4,940 | 5,110 | 90,100 |
| 2020/06/04 | 5,200 | 5,210 | 4,990 | 5,000 | 107,000 |
| 2020/06/03 | 5,260 | 5,370 | 5,140 | 5,140 | 201,100 |
| 2020/06/02 | 5,110 | 5,250 | 5,110 | 5,220 | 171,800 |
| 2020/06/01 | 4,975 | 5,100 | 4,900 | 5,080 | 124,700 |
| 2020/05/29 | 4,855 | 4,985 | 4,825 | 4,945 | 87,300 |
| 2020/05/28 | 4,805 | 5,020 | 4,800 | 4,935 | 148,100 |
| 2020/05/27 | 4,920 | 4,970 | 4,790 | 4,825 | 158,000 |
| 2020/05/26 | 5,130 | 5,130 | 4,915 | 4,970 | 162,400 |
| 2020/05/25 | 5,180 | 5,210 | 5,020 | 5,080 | 113,100 |
| 2020/05/22 | 5,090 | 5,180 | 5,070 | 5,080 | 98,400 |
| 2020/05/21 | 5,120 | 5,300 | 5,080 | 5,090 | 329,300 |
| 2020/05/20 | 4,685 | 5,130 | 4,660 | 4,990 | 382,000 |
| 2020/05/19 | 4,510 | 4,820 | 4,465 | 4,655 | 309,400 |
| 2020/05/18 | 4,635 | 4,665 | 4,425 | 4,440 | 277,000 |
| 2020/05/15 | 4,835 | 5,090 | 4,640 | 4,750 | 533,100 |
| 2020/05/14 | 5,600 | 5,670 | 5,520 | 5,560 | 122,100 |
| 2020/05/13 | 5,520 | 5,660 | 5,410 | 5,630 | 132,700 |
| 2020/05/12 | 5,670 | 5,740 | 5,570 | 5,600 | 126,500 |
| 2020/05/11 | 5,530 | 5,670 | 5,470 | 5,650 | 136,300 |
| 2020/05/08 | 5,530 | 5,590 | 5,420 | 5,490 | 137,400 |
| 2020/05/07 | 5,390 | 5,480 | 5,340 | 5,480 | 115,100 |
| 2020/05/01 | 5,270 | 5,350 | 5,230 | 5,310 | 118,500 |
| 2020/04/30 | 5,250 | 5,340 | 5,230 | 5,330 | 145,100 |
| 2020/04/28 | 5,150 | 5,160 | 5,060 | 5,160 | 89,100 |
| 2020/04/27 | 5,210 | 5,240 | 5,080 | 5,120 | 58,000 |
| 2020/04/24 | 5,090 | 5,160 | 5,060 | 5,080 | 59,700 |
| 2020/04/23 | 5,150 | 5,200 | 5,100 | 5,120 | 67,500 |
| 2020/04/22 | 5,060 | 5,160 | 4,950 | 5,050 | 127,100 |
| 2020/04/21 | 5,350 | 5,370 | 5,060 | 5,170 | 165,500 |
| 2020/04/20 | 5,110 | 5,330 | 5,080 | 5,310 | 188,800 |
| 2020/04/17 | 5,160 | 5,240 | 5,060 | 5,130 | 173,900 |
| 2020/04/16 | 5,020 | 5,100 | 4,920 | 5,090 | 190,000 |
| 2020/04/15 | 4,920 | 5,140 | 4,860 | 5,110 | 256,100 |
| 2020/04/14 | 4,810 | 4,940 | 4,730 | 4,910 | 284,700 |
| 2020/04/13 | 4,590 | 4,825 | 4,535 | 4,810 | 224,400 |
| 2020/04/10 | 4,600 | 4,655 | 4,390 | 4,590 | 196,700 |
| 2020/04/09 | 4,550 | 4,765 | 4,520 | 4,640 | 326,800 |
| 2020/04/08 | 4,360 | 4,600 | 4,245 | 4,570 | 452,700 |
| 2020/04/07 | 4,180 | 4,300 | 4,105 | 4,230 | 166,100 |
| 2020/04/06 | 3,880 | 4,025 | 3,770 | 4,020 | 154,100 |
| 2020/04/03 | 4,090 | 4,150 | 3,910 | 3,920 | 111,300 |
| 2020/04/02 | 3,995 | 4,100 | 3,945 | 4,035 | 138,700 |
| 2020/04/01 | 4,195 | 4,210 | 3,960 | 4,005 | 124,500 |
| 2020/03/31 | 4,170 | 4,435 | 4,170 | 4,240 | 180,700 |
| 2020/03/30 | 3,935 | 4,190 | 3,930 | 4,190 | 127,200 |
| 2020/03/27 | 4,205 | 4,280 | 4,075 | 4,140 | 192,600 |
| 2020/03/26 | 4,300 | 4,315 | 4,070 | 4,110 | 222,300 |
| 2020/03/25 | 4,485 | 4,495 | 4,270 | 4,470 | 220,600 |
| 2020/03/24 | 3,980 | 4,250 | 3,910 | 4,220 | 254,600 |
| 2020/03/23 | 3,535 | 3,875 | 3,535 | 3,840 | 277,100 |
| 2020/03/19 | 3,500 | 3,585 | 3,400 | 3,535 | 227,400 |
| 2020/03/18 | 3,500 | 3,645 | 3,380 | 3,380 | 211,200 |
| 2020/03/17 | 3,185 | 3,675 | 3,155 | 3,475 | 400,600 |
| 2020/03/16 | 3,465 | 3,600 | 3,350 | 3,395 | 275,900 |
| 2020/03/13 | 3,500 | 3,675 | 3,315 | 3,405 | 486,000 |
| 2020/03/12 | 3,765 | 4,050 | 3,760 | 3,850 | 264,300 |
| 2020/03/11 | 4,160 | 4,260 | 3,950 | 3,950 | 203,000 |
| 2020/03/10 | 3,850 | 4,275 | 3,615 | 4,200 | 391,200 |
| 2020/03/09 | 4,300 | 4,300 | 3,975 | 4,000 | 271,900 |
| 2020/03/06 | 4,560 | 4,605 | 4,420 | 4,430 | 139,000 |
| 2020/03/05 | 4,640 | 4,660 | 4,505 | 4,570 | 103,200 |
| 2020/03/04 | 4,415 | 4,645 | 4,350 | 4,540 | 198,900 |
| 2020/03/03 | 4,660 | 4,715 | 4,415 | 4,475 | 228,100 |
| 2020/03/02 | 4,155 | 4,660 | 4,105 | 4,480 | 370,100 |
| 2020/02/28 | 4,170 | 4,230 | 4,055 | 4,210 | 499,300 |
| 2020/02/27 | 4,560 | 4,590 | 4,295 | 4,365 | 406,800 |
| 2020/02/26 | 4,820 | 4,860 | 4,585 | 4,620 | 209,500 |
| 2020/02/25 | 4,750 | 4,940 | 4,730 | 4,900 | 248,300 |
| 2020/02/21 | 5,010 | 5,110 | 4,985 | 5,060 | 126,700 |
| 2020/02/20 | 5,160 | 5,290 | 5,090 | 5,090 | 140,500 |
| 2020/02/19 | 4,930 | 5,150 | 4,930 | 5,120 | 111,400 |
| 2020/02/18 | 5,040 | 5,060 | 4,920 | 4,940 | 153,400 |
| 2020/02/17 | 5,180 | 5,180 | 5,030 | 5,090 | 133,800 |
| 2020/02/14 | 5,310 | 5,320 | 5,190 | 5,200 | 123,600 |
| 2020/02/13 | 5,300 | 5,360 | 5,190 | 5,320 | 153,300 |
| 2020/02/12 | 5,380 | 5,470 | 5,200 | 5,290 | 264,200 |
| 2020/02/10 | 5,650 | 5,650 | 5,370 | 5,380 | 361,200 |
| 2020/02/07 | 5,640 | 5,770 | 5,620 | 5,750 | 150,300 |
| 2020/02/06 | 5,840 | 5,880 | 5,650 | 5,660 | 200,600 |
| 2020/02/05 | 5,910 | 5,960 | 5,750 | 5,780 | 205,000 |
| 2020/02/04 | 5,850 | 5,920 | 5,790 | 5,810 | 182,800 |
| 2020/02/03 | 5,850 | 5,990 | 5,790 | 5,840 | 296,300 |
| 2020/01/31 | 6,250 | 6,430 | 6,160 | 6,250 | 262,400 |
| 2020/01/30 | 6,570 | 6,680 | 6,020 | 6,160 | 573,900 |
| 2020/01/29 | 6,580 | 6,640 | 6,450 | 6,580 | 383,700 |
| 2020/01/28 | 6,310 | 6,550 | 6,290 | 6,480 | 335,000 |
| 2020/01/27 | 6,230 | 6,400 | 6,150 | 6,350 | 312,300 |
| 2020/01/24 | 6,170 | 6,300 | 6,110 | 6,290 | 196,400 |
| 2020/01/23 | 6,120 | 6,180 | 6,060 | 6,160 | 78,700 |
| 2020/01/22 | 6,120 | 6,210 | 6,100 | 6,140 | 80,300 |
| 2020/01/21 | 6,100 | 6,190 | 5,970 | 6,170 | 128,800 |
| 2020/01/20 | 6,180 | 6,280 | 6,090 | 6,090 | 136,200 |
| 2020/01/17 | 6,180 | 6,290 | 6,110 | 6,160 | 172,200 |
| 2020/01/16 | 6,120 | 6,170 | 6,050 | 6,110 | 135,600 |
| 2020/01/15 | 5,970 | 6,120 | 5,890 | 6,030 | 143,000 |
| 2020/01/14 | 6,130 | 6,170 | 5,950 | 5,950 | 181,000 |
| 2020/01/10 | 5,960 | 6,040 | 5,870 | 6,030 | 196,700 |
| 2020/01/09 | 5,780 | 5,940 | 5,770 | 5,890 | 215,600 |
| 2020/01/08 | 5,600 | 5,700 | 5,510 | 5,680 | 146,200 |
| 2020/01/07 | 5,530 | 5,720 | 5,530 | 5,660 | 134,800 |
| 2020/01/06 | 5,450 | 5,570 | 5,440 | 5,460 | 75,700 |