[3655 東証1部] ブレインパッド 日足 時系列データ

[3655 東証1部] ブレインパッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231100.001115.001057.001091.00213700232204800
2017-05-221023.001075.001021.001075.00127700135161000
2017-05-191018.001037.001018.001023.008630088744100
2017-05-18997.001024.00990.001024.00108600109601000
2017-05-171030.001032.001010.001020.00116300118498800
2017-05-161018.001040.001013.001030.00142800146541700
2017-05-151062.001065.001014.001027.00206400212490200
2017-05-121108.001110.001077.001080.008580093455600
2017-05-111117.001136.001109.001115.006480072580400
2017-05-101123.001132.001100.001113.008930099232600
2017-05-091119.001149.001103.001123.00123000138715000
2017-05-081100.001122.001095.001113.00112200124137800
2017-05-021090.001090.001072.001084.008040086843900
2017-05-011085.001095.001056.001071.008760094021100
2017-04-281120.001130.001073.001075.00177000193719200
2017-04-271072.001140.001065.001137.00242100270208900
2017-04-261053.001078.001051.001065.00106100112910300
2017-04-251015.001050.001008.001043.008250085385200
2017-04-241050.001052.001015.001015.005830059852700
2017-04-211057.001057.001022.001042.004760049378500
2017-04-201053.001066.001035.001039.005640058907800
2017-04-191044.001074.001042.001055.007240076692200
2017-04-181043.001060.001020.001044.005660059022900
2017-04-17990.001038.00990.001037.007770079420500
2017-04-141000.001031.00990.00996.008670087009200
2017-04-13967.001018.00956.001012.00134700133576600
2017-04-121015.001027.00977.00982.00239500237705100
2017-04-111068.001068.001026.001041.0098700103053300
2017-04-101057.001085.001052.001069.006450068884500
2017-04-071056.001077.001005.001062.00165700173119500
2017-04-061086.001092.001025.001045.00234400246667900
2017-04-051118.001137.001081.001104.00176900196472800
2017-04-041139.001164.001071.001092.00229100253321200
2017-04-031153.001155.001128.001138.0094900108166800
2017-03-311197.001219.001154.001158.00228200270857200
2017-03-301170.001190.001149.001159.00165800193822100
2017-03-291108.001178.001108.001178.00232900267893900
2017-03-281100.001118.001083.001094.00162600177773300
2017-03-271150.001150.001108.001109.00121000135946400
2017-03-241140.001154.001133.001154.0099500113876600
2017-03-231133.001145.001112.001132.00113400128191200
2017-03-221082.001145.001076.001131.00273900306530600
2017-03-211097.001135.001059.001112.00309800338540300
2017-03-171121.001137.001110.001113.00148600166207800
2017-03-161106.001146.001106.001129.00184000206624700
2017-03-151156.001156.001114.001116.00324200366119600
2017-03-141199.001210.001161.001170.00329700388927400
2017-03-131295.001295.001190.001219.00578700724948900
2017-03-101259.001282.001257.001280.00533300676395800
2017-03-091187.001242.001179.001236.00506600617518100
2017-03-081163.001180.001150.001176.00139400162451800
2017-03-071183.001196.001158.001163.00192500225584900
2017-03-061141.001189.001140.001183.00316200370816200
2017-03-031150.001163.001136.001140.00162400186434000
2017-03-021137.001168.001134.001145.00266000306012000
2017-03-011140.001146.001108.001133.00219000246233800
2017-02-281121.001157.001108.001132.00243500276221800
2017-02-271123.001137.001106.001119.00144700161624900
2017-02-241130.001145.001106.001127.00238000267909600
2017-02-231118.001135.001098.001126.00296800330650400
2017-02-221157.001164.001123.001127.00251800285660100
2017-02-211178.001195.001142.001155.00375400437015700
2017-02-201166.001223.001164.001189.00534600637356600
2017-02-171155.001188.001151.001156.00336500392226300
2017-02-161148.001171.001142.001148.00180600208228000
2017-02-151187.001194.001125.001147.00406600467436400
2017-02-141226.001233.001163.001166.00417500498715200
2017-02-131232.001275.001220.001247.00311600389620800
2017-02-101230.001236.001204.001211.00233900283756300
2017-02-091220.001245.001202.001204.00295400360135100
2017-02-081268.001279.001214.001232.00427700528189100
2017-02-071321.001324.001262.001266.00321800413380500
2017-02-061340.001357.001313.001326.00255200340367000
2017-02-031325.001362.001310.001315.00400700532189400
2017-02-021381.001387.001318.001324.008038001088151600
2017-02-011440.001489.001369.001387.0013336001898503500
2017-01-311662.001712.001655.001670.00551100922470700
2017-01-301733.001759.001670.001715.008481001451495700
2017-01-271690.001767.001630.001738.0015894002721343000
2017-01-261685.001746.001625.001666.0023053003873046800
2017-01-251470.001720.001451.001685.0051618008550716300
2017-01-241430.001478.001415.001420.00186700269566500
2017-01-231378.001448.001378.001439.00204500290751100
2017-01-201393.001420.001365.001386.00214000297182900
2017-01-191440.001484.001395.001398.00298800427333700
2017-01-181434.001505.001424.001445.00313900456098700
2017-01-171457.001480.001368.001434.00617300880582700
2017-01-161498.001523.001456.001480.00548600817923500
2017-01-131540.001567.001466.001525.0013254002014522100
2017-01-121400.001542.001399.001542.0012399001842104700
2017-01-111318.001469.001296.001391.007635001059959800
2017-01-101280.001344.001206.001337.00413100526467100
2017-01-061204.001250.001197.001248.00298900366615200
2017-01-051200.001241.001182.001227.00304900369357300
2017-01-041161.001225.001160.001186.00549300656632400
2016-12-301062.001139.001052.001131.00236800263718800
2016-12-291070.001083.001035.001056.006170065155500
2016-12-281051.001084.001051.001069.006140065749400
2016-12-271065.001066.001038.001046.005840061317700
2016-12-261019.001065.001017.001057.0098700103160400
2016-12-221008.001030.001000.001014.007630077435200
2016-12-211050.001050.001001.001006.00116800118883900
2016-12-201057.001063.001044.001050.004640048743700
2016-12-191060.001076.001050.001068.004750050545700
2016-12-161105.001105.001047.001059.0097100103674400
2016-12-151117.001145.001089.001099.00133600149371400
2016-12-141117.001124.001080.001112.00134800149386500
2016-12-131072.001116.001050.001107.00170300186839500
2016-12-121044.001090.001030.001078.00111500118281300
2016-12-091052.001127.001040.001053.00469800505341000
2016-12-081025.001040.001023.001030.006240064338700
2016-12-071039.001039.001006.001016.008260083986000
2016-12-061070.001081.001034.001039.00114100120073100
2016-12-051039.001073.001023.001066.009400098541000
2016-12-021040.001043.001016.001033.008480087231800
2016-12-011005.001046.001000.001016.009200094117600
2016-11-30990.001002.00981.00996.006420063681400
2016-11-291001.001009.00991.001000.001970019710300
2016-11-28993.001013.00984.001005.005320053180600
2016-11-251020.001020.00973.00989.0010090099719100
2016-11-241013.001033.001005.001018.005100051966400
2016-11-221019.001019.00999.001012.004200042321600
2016-11-211013.001020.00992.001019.005770058164200
2016-11-181025.001026.00998.001013.007900079646400
2016-11-171015.001056.001005.001019.00121700124577300
2016-11-16992.001028.00985.001023.00126200127279900
2016-11-15962.00973.00931.00973.007910075634200
2016-11-14910.00965.00910.00962.008020076301500
2016-11-11948.00948.00896.00914.006150056231500
2016-11-10931.00945.00913.00934.007890073772700
2016-11-09928.00934.00852.00880.00139700123346900
2016-11-08960.00964.00917.00926.007000065247200
2016-11-07920.00961.00916.00940.009990093640600
2016-11-04911.00924.00880.00914.00146300132071600
2016-11-02960.00964.00915.00925.00124300116076600
2016-11-01981.00981.00955.00974.007780075233500
2016-10-311000.001003.00980.00986.009740096447100
2016-10-281015.001019.00993.001000.007100070987000
2016-10-271028.001028.00997.001005.009370094213300
2016-10-261016.001033.001010.001020.00114900117332400
2016-10-251045.001046.00993.001008.00142300143807900
2016-10-241055.001064.001028.001033.00111100115781000
2016-10-211115.001115.001056.001062.00154200165949900
2016-10-201110.001131.001097.001106.00211600235881800
2016-10-191093.001109.001076.001094.00161000176414600
2016-10-181044.001078.001030.001071.00152400161125600
2016-10-171020.001046.001018.001037.00109900113049300
2016-10-141031.001058.001015.001036.00175800182339700
2016-10-131075.001077.001030.001040.00308200323765000
2016-10-121160.001174.001085.001092.00315200353979800
2016-10-111132.001185.001131.001171.00448100521058000
2016-10-071119.001130.001107.001121.008050089978100
2016-10-061138.001148.001110.001124.00168800190628900
2016-10-051118.001142.001117.001134.00143700162565200
2016-10-041143.001167.001116.001118.00466200531203600
2016-10-031050.001100.001050.001094.00165100178761700
2016-09-301075.001105.001050.001056.00162400173842300
2016-09-291091.001095.001066.001081.00134800145838100
2016-09-281084.001145.001076.001097.00211200233137000
2016-09-271113.001116.001050.001104.00348600380215100
2016-09-261160.001169.001131.001136.00247600284032700
2016-09-231100.001158.001088.001148.00484300549462000
2016-09-211100.001102.001056.001088.00365900395652500
2016-09-201056.001134.001044.001108.0010350001130931600
2016-09-161025.001030.00984.001018.00392800395836500
2016-09-15955.001054.00941.001037.00745400752055200
2016-09-14955.00967.00925.00952.00196600186458400
2016-09-13975.00980.00941.00963.00170800164142200
2016-09-12935.001005.00931.00952.00415900402441900
2016-09-09900.00941.00892.00938.00158100145069500
2016-09-08899.00909.00874.00890.00138400123281600
2016-09-07881.00896.00859.00883.00123200108040100
2016-09-06860.00885.00860.00872.008920077805100
2016-09-05860.00892.00847.00867.00159800138550100
2016-09-02832.00867.00825.00835.008680073119200
2016-09-01807.00848.00803.00836.007790064084100
2016-08-31809.00812.00801.00803.003640029276800
2016-08-30815.00826.00806.00809.002750022373300
2016-08-29830.00830.00815.00815.003870031783300
2016-08-26826.00833.00803.00806.008870072298300
2016-08-25819.00822.00796.00821.003850031155400
2016-08-24822.00839.00806.00816.007790063903200
2016-08-23836.00845.00817.00822.004080033966000
2016-08-22800.00837.00797.00836.004550037407200
2016-08-19805.00813.00782.00790.005800046209600
2016-08-18811.00818.00789.00790.005070040469300
2016-08-17830.00836.00788.00823.00124600100629200
2016-08-16833.00845.00824.00826.008290068909100
2016-08-15901.00917.00835.00840.00164600139625800
2016-08-12920.00923.00887.00901.0010070090960200
2016-08-10881.00910.00878.00896.004720041817100
2016-08-09836.00888.00833.00878.003990034281800
2016-08-08870.00875.00830.00840.006780057468200
2016-08-05861.00885.00850.00853.004930042659500
2016-08-04860.00869.00846.00862.005200044562300
2016-08-03898.00898.00856.00864.008930077987500
2016-08-02904.00914.00893.00899.005010045269200
2016-08-01889.00923.00889.00906.005650051210800
2016-07-29890.00905.00847.00904.00121000105551500
2016-07-28903.00919.00863.00875.00160700141657100
2016-07-27980.00987.00890.00899.00195200180043400
2016-07-261003.001015.00980.00985.006700066286400
2016-07-251008.001015.00989.00997.006390064013000
2016-07-221020.001028.001002.001008.006180062326500
2016-07-211060.001073.001015.001023.005890060734600
2016-07-201029.001047.001029.001042.003660038027700
2016-07-191026.001047.001014.001044.006690068951300
2016-07-151106.001106.001022.001034.00108400113313300
2016-07-141076.001122.001072.001088.007610083322300
2016-07-131149.001156.001074.001074.00134200147919300
2016-07-121110.001142.001102.001129.007390083386300
2016-07-111105.001112.001061.001080.0099400107891900
2016-07-081072.001094.001024.001061.00236200248800600
2016-07-071138.001180.001092.001098.00131500146968700
2016-07-061183.001200.001124.001147.00172700199168500
2016-07-051270.001273.001209.001220.00146200180397600
2016-07-041235.001302.001210.001260.00213400269768700
2016-07-011147.001230.001147.001225.00163700196376200
2016-06-301205.001220.001143.001147.00141300167039800
2016-06-291160.001182.001133.001174.00117700136652400
2016-06-281069.001250.001025.001125.00184900204434100
2016-06-271040.001102.001036.001079.00169000182084800
2016-06-241165.001187.001003.001053.00356500383984900
2016-06-231109.001138.001094.001135.00144800160939900
2016-06-221195.001203.001122.001134.00189500217963000
2016-06-211182.001248.001149.001201.00287600347439600
2016-06-201102.001198.001102.001183.00248000289653300
2016-06-171116.001148.001077.001102.00201000222343000
2016-06-161125.001170.001072.001101.00331300369377700
2016-06-151094.001170.001086.001126.00334600378113100
2016-06-141192.001228.001090.001124.00436200499299600
2016-06-131250.001288.001204.001234.00199000246183900
2016-06-101276.001290.001240.001276.00227700288002800
2016-06-091221.001320.001191.001276.00626300793654600
2016-06-081220.001245.001194.001234.00329900403451200
2016-06-071258.001292.001156.001193.00530400645166900
2016-06-061304.001318.001241.001263.00583400742075800
2016-06-031186.001329.001181.001325.00725100916142200
2016-06-021162.001260.001160.001202.00606000732679500
2016-06-011197.001224.001159.001184.00398300473735100
2016-05-311142.001233.001112.001200.0010716001253266400
2016-05-301020.001135.001013.001121.00603200654306400
2016-05-271046.001050.001004.001010.00324800332462900
2016-05-261085.001085.00997.001061.00477600496603200
2016-05-251080.001110.001030.001085.00766700825204300
2016-05-24992.001061.00972.001039.00656400672038500
2016-05-231000.001080.00988.001021.0011867001214530800
2016-05-20864.00957.00830.00952.00634600574188300
2016-05-19871.00883.00840.00859.00193500167094600
2016-05-18854.00877.00835.00856.00282500242178700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog