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 |
|---|---|---|---|---|---|
| 2022/12/30 | 752 | 761 | 738 | 741 | 64,800 |
| 2022/12/29 | 717 | 756 | 717 | 751 | 119,500 |
| 2022/12/28 | 725 | 730 | 713 | 726 | 179,400 |
| 2022/12/27 | 743 | 756 | 733 | 733 | 137,000 |
| 2022/12/26 | 756 | 759 | 742 | 745 | 109,000 |
| 2022/12/23 | 759 | 764 | 752 | 756 | 105,200 |
| 2022/12/22 | 779 | 782 | 764 | 771 | 94,500 |
| 2022/12/21 | 784 | 790 | 766 | 771 | 155,400 |
| 2022/12/20 | 820 | 823 | 778 | 784 | 280,200 |
| 2022/12/19 | 831 | 842 | 826 | 826 | 97,600 |
| 2022/12/16 | 846 | 855 | 837 | 840 | 139,300 |
| 2022/12/15 | 861 | 870 | 854 | 857 | 77,700 |
| 2022/12/14 | 872 | 883 | 866 | 870 | 68,700 |
| 2022/12/13 | 857 | 874 | 853 | 869 | 105,600 |
| 2022/12/12 | 835 | 861 | 830 | 842 | 121,100 |
| 2022/12/09 | 830 | 848 | 830 | 844 | 69,800 |
| 2022/12/08 | 842 | 843 | 827 | 832 | 132,900 |
| 2022/12/07 | 842 | 853 | 837 | 846 | 78,200 |
| 2022/12/06 | 863 | 868 | 848 | 855 | 117,400 |
| 2022/12/05 | 897 | 897 | 865 | 871 | 155,900 |
| 2022/12/02 | 895 | 908 | 888 | 896 | 97,600 |
| 2022/12/01 | 908 | 918 | 891 | 908 | 162,000 |
| 2022/11/30 | 908 | 909 | 893 | 893 | 133,600 |
| 2022/11/29 | 915 | 922 | 906 | 919 | 62,800 |
| 2022/11/28 | 942 | 942 | 919 | 921 | 103,900 |
| 2022/11/25 | 978 | 985 | 943 | 949 | 125,100 |
| 2022/11/24 | 964 | 986 | 961 | 969 | 149,300 |
| 2022/11/22 | 921 | 944 | 915 | 944 | 123,200 |
| 2022/11/21 | 955 | 955 | 927 | 929 | 113,700 |
| 2022/11/18 | 979 | 982 | 955 | 957 | 99,800 |
| 2022/11/17 | 968 | 990 | 965 | 965 | 116,900 |
| 2022/11/16 | 980 | 987 | 951 | 974 | 103,600 |
| 2022/11/15 | 943 | 980 | 943 | 972 | 257,700 |
| 2022/11/14 | 900 | 986 | 895 | 952 | 494,500 |
| 2022/11/11 | 866 | 904 | 863 | 904 | 245,600 |
| 2022/11/10 | 853 | 853 | 825 | 843 | 180,200 |
| 2022/11/09 | 870 | 870 | 859 | 859 | 55,900 |
| 2022/11/08 | 858 | 879 | 858 | 867 | 82,300 |
| 2022/11/07 | 850 | 856 | 834 | 847 | 120,000 |
| 2022/11/04 | 866 | 866 | 850 | 850 | 153,200 |
| 2022/11/02 | 900 | 901 | 881 | 881 | 130,200 |
| 2022/11/01 | 907 | 911 | 900 | 905 | 54,700 |
| 2022/10/31 | 925 | 930 | 900 | 906 | 75,900 |
| 2022/10/28 | 896 | 918 | 893 | 913 | 200,100 |
| 2022/10/27 | 915 | 918 | 897 | 902 | 96,600 |
| 2022/10/26 | 903 | 924 | 903 | 915 | 128,800 |
| 2022/10/25 | 915 | 923 | 892 | 897 | 130,200 |
| 2022/10/24 | 908 | 915 | 899 | 900 | 95,200 |
| 2022/10/21 | 908 | 914 | 895 | 898 | 83,800 |
| 2022/10/20 | 903 | 915 | 901 | 910 | 81,700 |
| 2022/10/19 | 908 | 922 | 906 | 918 | 94,400 |
| 2022/10/18 | 900 | 918 | 896 | 899 | 108,900 |
| 2022/10/17 | 891 | 894 | 873 | 876 | 136,900 |
| 2022/10/14 | 901 | 935 | 898 | 909 | 292,300 |
| 2022/10/13 | 888 | 888 | 873 | 880 | 65,200 |
| 2022/10/12 | 881 | 893 | 875 | 891 | 112,800 |
| 2022/10/11 | 910 | 910 | 882 | 885 | 130,500 |
| 2022/10/07 | 910 | 925 | 908 | 912 | 76,700 |
| 2022/10/06 | 911 | 929 | 904 | 925 | 86,200 |
| 2022/10/05 | 919 | 936 | 913 | 917 | 76,900 |
| 2022/10/04 | 885 | 914 | 885 | 912 | 136,500 |
| 2022/10/03 | 860 | 874 | 843 | 873 | 99,500 |
| 2022/09/30 | 892 | 911 | 873 | 874 | 129,700 |
| 2022/09/29 | 880 | 892 | 873 | 883 | 97,400 |
| 2022/09/28 | 890 | 893 | 851 | 869 | 183,700 |
| 2022/09/27 | 904 | 913 | 886 | 890 | 116,900 |
| 2022/09/26 | 908 | 910 | 884 | 886 | 226,500 |
| 2022/09/22 | 933 | 940 | 918 | 927 | 127,800 |
| 2022/09/21 | 950 | 951 | 931 | 944 | 140,100 |
| 2022/09/20 | 977 | 983 | 950 | 957 | 159,700 |
| 2022/09/16 | 995 | 1,000 | 976 | 977 | 176,800 |
| 2022/09/15 | 1,004 | 1,019 | 995 | 998 | 127,500 |
| 2022/09/14 | 999 | 1,020 | 995 | 1,000 | 255,500 |
| 2022/09/13 | 1,069 | 1,082 | 1,053 | 1,055 | 102,800 |
| 2022/09/12 | 1,068 | 1,077 | 1,050 | 1,061 | 91,100 |
| 2022/09/09 | 1,016 | 1,054 | 1,015 | 1,048 | 101,300 |
| 2022/09/08 | 1,019 | 1,034 | 1,015 | 1,024 | 139,700 |
| 2022/09/07 | 1,024 | 1,025 | 990 | 998 | 178,100 |
| 2022/09/06 | 1,030 | 1,083 | 1,027 | 1,034 | 209,400 |
| 2022/09/05 | 998 | 1,034 | 979 | 1,030 | 190,300 |
| 2022/09/02 | 1,033 | 1,033 | 995 | 1,009 | 209,500 |
| 2022/09/01 | 1,065 | 1,066 | 1,034 | 1,043 | 190,300 |
| 2022/08/31 | 1,094 | 1,101 | 1,078 | 1,079 | 166,000 |
| 2022/08/30 | 1,106 | 1,128 | 1,101 | 1,120 | 57,100 |
| 2022/08/29 | 1,101 | 1,118 | 1,090 | 1,104 | 138,100 |
| 2022/08/26 | 1,160 | 1,170 | 1,128 | 1,141 | 156,500 |
| 2022/08/25 | 1,170 | 1,176 | 1,156 | 1,162 | 66,900 |
| 2022/08/24 | 1,160 | 1,175 | 1,152 | 1,156 | 71,900 |
| 2022/08/23 | 1,164 | 1,181 | 1,148 | 1,160 | 94,900 |
| 2022/08/22 | 1,156 | 1,183 | 1,154 | 1,161 | 87,600 |
| 2022/08/19 | 1,216 | 1,217 | 1,170 | 1,170 | 141,300 |
| 2022/08/18 | 1,187 | 1,218 | 1,183 | 1,206 | 158,400 |
| 2022/08/17 | 1,130 | 1,213 | 1,121 | 1,204 | 291,200 |
| 2022/08/16 | 1,069 | 1,130 | 1,060 | 1,130 | 397,600 |
| 2022/08/15 | 1,142 | 1,149 | 1,066 | 1,078 | 514,000 |
| 2022/08/12 | 1,112 | 1,187 | 1,096 | 1,146 | 452,800 |
| 2022/08/10 | 1,315 | 1,328 | 1,267 | 1,282 | 253,900 |
| 2022/08/09 | 1,306 | 1,362 | 1,296 | 1,345 | 205,400 |
| 2022/08/08 | 1,359 | 1,359 | 1,278 | 1,323 | 225,100 |
| 2022/08/05 | 1,367 | 1,378 | 1,331 | 1,375 | 202,200 |
| 2022/08/04 | 1,335 | 1,397 | 1,312 | 1,371 | 227,100 |
| 2022/08/03 | 1,288 | 1,326 | 1,279 | 1,326 | 150,600 |
| 2022/08/02 | 1,295 | 1,302 | 1,271 | 1,281 | 110,700 |
| 2022/08/01 | 1,245 | 1,305 | 1,237 | 1,289 | 170,900 |
| 2022/07/29 | 1,230 | 1,249 | 1,224 | 1,240 | 77,200 |
| 2022/07/28 | 1,212 | 1,235 | 1,204 | 1,232 | 74,000 |
| 2022/07/27 | 1,207 | 1,218 | 1,194 | 1,206 | 35,300 |
| 2022/07/26 | 1,204 | 1,215 | 1,185 | 1,212 | 55,300 |
| 2022/07/25 | 1,235 | 1,235 | 1,205 | 1,206 | 47,600 |
| 2022/07/22 | 1,245 | 1,255 | 1,219 | 1,236 | 102,200 |
| 2022/07/21 | 1,191 | 1,246 | 1,191 | 1,246 | 176,700 |
| 2022/07/20 | 1,169 | 1,191 | 1,143 | 1,187 | 92,900 |
| 2022/07/19 | 1,163 | 1,170 | 1,137 | 1,150 | 105,000 |
| 2022/07/15 | 1,172 | 1,221 | 1,170 | 1,178 | 200,400 |
| 2022/07/14 | 1,135 | 1,180 | 1,118 | 1,172 | 151,900 |
| 2022/07/13 | 1,100 | 1,140 | 1,086 | 1,140 | 128,000 |
| 2022/07/12 | 1,103 | 1,137 | 1,086 | 1,117 | 132,100 |
| 2022/07/11 | 1,098 | 1,143 | 1,084 | 1,117 | 222,000 |
| 2022/07/08 | 1,056 | 1,097 | 1,056 | 1,080 | 115,900 |
| 2022/07/07 | 1,025 | 1,056 | 1,012 | 1,051 | 98,800 |
| 2022/07/06 | 1,000 | 1,034 | 1,000 | 1,025 | 62,300 |
| 2022/07/05 | 987 | 1,021 | 987 | 1,007 | 50,400 |
| 2022/07/04 | 984 | 1,011 | 980 | 992 | 49,000 |
| 2022/07/01 | 990 | 1,006 | 969 | 976 | 65,900 |
| 2022/06/30 | 1,023 | 1,028 | 990 | 993 | 86,800 |
| 2022/06/29 | 1,016 | 1,023 | 997 | 1,023 | 110,300 |
| 2022/06/28 | 1,005 | 1,022 | 992 | 1,003 | 58,900 |
| 2022/06/27 | 1,023 | 1,030 | 1,003 | 1,022 | 82,900 |
| 2022/06/24 | 970 | 1,012 | 968 | 1,004 | 104,000 |
| 2022/06/23 | 934 | 958 | 931 | 937 | 49,700 |
| 2022/06/22 | 978 | 978 | 933 | 941 | 64,700 |
| 2022/06/21 | 953 | 976 | 952 | 966 | 66,600 |
| 2022/06/20 | 999 | 1,004 | 931 | 939 | 106,700 |
| 2022/06/17 | 1,000 | 1,007 | 980 | 984 | 133,500 |
| 2022/06/16 | 1,072 | 1,072 | 1,022 | 1,023 | 74,900 |
| 2022/06/15 | 1,058 | 1,074 | 1,032 | 1,037 | 93,900 |
| 2022/06/14 | 1,087 | 1,094 | 1,055 | 1,069 | 129,800 |
| 2022/06/13 | 1,143 | 1,157 | 1,107 | 1,122 | 130,800 |
| 2022/06/10 | 1,196 | 1,208 | 1,170 | 1,187 | 108,700 |
| 2022/06/09 | 1,170 | 1,236 | 1,165 | 1,218 | 151,700 |
| 2022/06/08 | 1,155 | 1,183 | 1,152 | 1,173 | 83,600 |
| 2022/06/07 | 1,144 | 1,155 | 1,126 | 1,135 | 65,300 |
| 2022/06/06 | 1,098 | 1,151 | 1,088 | 1,151 | 92,300 |
| 2022/06/03 | 1,098 | 1,119 | 1,095 | 1,115 | 45,000 |
| 2022/06/02 | 1,106 | 1,106 | 1,077 | 1,090 | 35,800 |
| 2022/06/01 | 1,096 | 1,111 | 1,085 | 1,110 | 61,200 |
| 2022/05/31 | 1,113 | 1,121 | 1,092 | 1,108 | 62,400 |
| 2022/05/30 | 1,075 | 1,120 | 1,057 | 1,115 | 181,000 |
| 2022/05/27 | 1,091 | 1,097 | 1,048 | 1,052 | 77,200 |
| 2022/05/26 | 1,058 | 1,101 | 1,058 | 1,076 | 73,700 |
| 2022/05/25 | 1,094 | 1,094 | 1,061 | 1,063 | 76,100 |
| 2022/05/24 | 1,100 | 1,115 | 1,079 | 1,095 | 66,900 |
| 2022/05/23 | 1,085 | 1,124 | 1,082 | 1,124 | 65,800 |
| 2022/05/20 | 1,080 | 1,082 | 1,056 | 1,081 | 56,800 |
| 2022/05/19 | 1,068 | 1,094 | 1,065 | 1,079 | 60,600 |
| 2022/05/18 | 1,097 | 1,121 | 1,094 | 1,110 | 68,300 |
| 2022/05/17 | 1,080 | 1,109 | 1,073 | 1,097 | 92,700 |
| 2022/05/16 | 1,139 | 1,156 | 1,075 | 1,089 | 144,300 |
| 2022/05/13 | 1,049 | 1,096 | 1,043 | 1,085 | 123,600 |
| 2022/05/12 | 1,100 | 1,104 | 1,035 | 1,035 | 133,200 |
| 2022/05/11 | 1,111 | 1,139 | 1,104 | 1,125 | 56,400 |
| 2022/05/10 | 1,107 | 1,136 | 1,095 | 1,136 | 66,300 |
| 2022/05/09 | 1,127 | 1,142 | 1,113 | 1,115 | 71,700 |
| 2022/05/06 | 1,150 | 1,154 | 1,122 | 1,141 | 79,200 |
| 2022/05/02 | 1,142 | 1,185 | 1,142 | 1,170 | 110,400 |
| 2022/04/28 | 1,148 | 1,179 | 1,136 | 1,152 | 71,700 |
| 2022/04/27 | 1,099 | 1,172 | 1,083 | 1,162 | 210,600 |
| 2022/04/26 | 1,102 | 1,132 | 1,094 | 1,129 | 87,700 |
| 2022/04/25 | 1,087 | 1,115 | 1,077 | 1,091 | 92,400 |
| 2022/04/22 | 1,120 | 1,128 | 1,088 | 1,105 | 177,100 |
| 2022/04/21 | 1,177 | 1,184 | 1,148 | 1,158 | 98,500 |
| 2022/04/20 | 1,257 | 1,257 | 1,184 | 1,184 | 195,500 |
| 2022/04/19 | 1,256 | 1,267 | 1,239 | 1,239 | 61,700 |
| 2022/04/18 | 1,261 | 1,261 | 1,232 | 1,250 | 107,300 |
| 2022/04/15 | 1,280 | 1,289 | 1,264 | 1,269 | 88,300 |
| 2022/04/14 | 1,312 | 1,336 | 1,278 | 1,301 | 104,600 |
| 2022/04/13 | 1,258 | 1,316 | 1,246 | 1,309 | 177,500 |
| 2022/04/12 | 1,234 | 1,270 | 1,217 | 1,238 | 159,600 |
| 2022/04/11 | 1,319 | 1,322 | 1,273 | 1,275 | 279,600 |
| 2022/04/08 | 1,245 | 1,294 | 1,245 | 1,289 | 169,300 |
| 2022/04/07 | 1,267 | 1,281 | 1,238 | 1,238 | 157,600 |
| 2022/04/06 | 1,306 | 1,324 | 1,274 | 1,297 | 172,500 |
| 2022/04/05 | 1,300 | 1,360 | 1,282 | 1,336 | 251,000 |
| 2022/04/04 | 1,248 | 1,284 | 1,237 | 1,284 | 128,600 |
| 2022/04/01 | 1,286 | 1,287 | 1,222 | 1,249 | 233,600 |
| 2022/03/31 | 1,285 | 1,310 | 1,275 | 1,308 | 116,800 |
| 2022/03/30 | 1,288 | 1,300 | 1,267 | 1,300 | 143,100 |
| 2022/03/29 | 1,236 | 1,262 | 1,227 | 1,262 | 133,800 |
| 2022/03/28 | 1,248 | 1,248 | 1,209 | 1,209 | 103,800 |
| 2022/03/25 | 1,274 | 1,278 | 1,238 | 1,261 | 111,700 |
| 2022/03/24 | 1,226 | 1,259 | 1,204 | 1,256 | 151,800 |
| 2022/03/23 | 1,243 | 1,271 | 1,236 | 1,238 | 134,000 |
| 2022/03/22 | 1,284 | 1,287 | 1,214 | 1,224 | 129,900 |
| 2022/03/18 | 1,238 | 1,265 | 1,238 | 1,260 | 172,200 |
| 2022/03/17 | 1,248 | 1,265 | 1,229 | 1,234 | 167,300 |
| 2022/03/16 | 1,213 | 1,219 | 1,177 | 1,213 | 174,100 |
| 2022/03/15 | 1,193 | 1,204 | 1,164 | 1,195 | 106,200 |
| 2022/03/14 | 1,180 | 1,209 | 1,162 | 1,188 | 154,700 |
| 2022/03/11 | 1,165 | 1,186 | 1,153 | 1,171 | 110,700 |
| 2022/03/10 | 1,170 | 1,196 | 1,165 | 1,190 | 113,700 |
| 2022/03/09 | 1,100 | 1,139 | 1,091 | 1,120 | 180,900 |
| 2022/03/08 | 1,087 | 1,135 | 1,070 | 1,081 | 221,800 |
| 2022/03/07 | 1,145 | 1,150 | 1,105 | 1,117 | 158,600 |
| 2022/03/04 | 1,186 | 1,196 | 1,150 | 1,180 | 181,900 |
| 2022/03/03 | 1,250 | 1,254 | 1,189 | 1,206 | 186,900 |
| 2022/03/02 | 1,193 | 1,232 | 1,180 | 1,226 | 188,100 |
| 2022/03/01 | 1,172 | 1,232 | 1,161 | 1,229 | 239,800 |
| 2022/02/28 | 1,098 | 1,147 | 1,077 | 1,142 | 205,800 |
| 2022/02/25 | 1,083 | 1,118 | 1,067 | 1,109 | 316,600 |
| 2022/02/24 | 1,082 | 1,101 | 1,019 | 1,036 | 412,600 |
| 2022/02/22 | 1,022 | 1,056 | 1,013 | 1,022 | 127,900 |
| 2022/02/21 | 1,062 | 1,078 | 1,046 | 1,060 | 107,900 |
| 2022/02/18 | 1,063 | 1,104 | 1,063 | 1,097 | 108,800 |
| 2022/02/17 | 1,137 | 1,147 | 1,095 | 1,099 | 170,400 |
| 2022/02/16 | 1,159 | 1,167 | 1,127 | 1,142 | 84,300 |
| 2022/02/15 | 1,119 | 1,157 | 1,106 | 1,130 | 133,600 |
| 2022/02/14 | 1,128 | 1,171 | 1,105 | 1,118 | 244,200 |
| 2022/02/10 | 1,181 | 1,208 | 1,166 | 1,185 | 146,500 |
| 2022/02/09 | 1,133 | 1,154 | 1,111 | 1,151 | 92,800 |
| 2022/02/08 | 1,135 | 1,146 | 1,110 | 1,115 | 100,000 |
| 2022/02/07 | 1,169 | 1,178 | 1,126 | 1,136 | 91,300 |
| 2022/02/04 | 1,139 | 1,169 | 1,126 | 1,165 | 106,500 |
| 2022/02/03 | 1,186 | 1,200 | 1,148 | 1,169 | 182,100 |
| 2022/02/02 | 1,156 | 1,217 | 1,142 | 1,216 | 196,800 |
| 2022/02/01 | 1,160 | 1,181 | 1,124 | 1,136 | 160,000 |
| 2022/01/31 | 1,056 | 1,124 | 1,056 | 1,108 | 190,900 |
| 2022/01/28 | 1,079 | 1,093 | 1,028 | 1,046 | 423,400 |
| 2022/01/27 | 1,185 | 1,197 | 1,061 | 1,073 | 401,900 |
| 2022/01/26 | 1,149 | 1,167 | 1,105 | 1,162 | 567,100 |
| 2022/01/25 | 1,183 | 1,192 | 1,083 | 1,092 | 191,600 |
| 2022/01/24 | 1,158 | 1,173 | 1,132 | 1,171 | 98,800 |
| 2022/01/21 | 1,150 | 1,173 | 1,129 | 1,172 | 117,400 |
| 2022/01/20 | 1,143 | 1,173 | 1,126 | 1,161 | 140,400 |
| 2022/01/19 | 1,186 | 1,201 | 1,138 | 1,143 | 141,500 |
| 2022/01/18 | 1,220 | 1,258 | 1,196 | 1,223 | 164,600 |
| 2022/01/17 | 1,216 | 1,246 | 1,205 | 1,205 | 142,400 |
| 2022/01/14 | 1,250 | 1,252 | 1,213 | 1,235 | 151,000 |
| 2022/01/13 | 1,331 | 1,331 | 1,273 | 1,273 | 124,600 |
| 2022/01/12 | 1,311 | 1,341 | 1,281 | 1,333 | 143,400 |
| 2022/01/11 | 1,300 | 1,315 | 1,270 | 1,281 | 203,200 |
| 2022/01/07 | 1,341 | 1,361 | 1,280 | 1,330 | 218,100 |
| 2022/01/06 | 1,360 | 1,368 | 1,324 | 1,330 | 180,600 |
| 2022/01/05 | 1,460 | 1,464 | 1,390 | 1,390 | 215,300 |
| 2022/01/04 | 1,527 | 1,530 | 1,455 | 1,456 | 171,000 |