[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 
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
2016-05-17822.00873.00805.00848.00190600160982700
2016-05-16819.00862.00807.00833.00253400211564100
2016-05-13865.00886.00831.00849.00666900571457800
2016-05-12773.00792.00769.00781.005580043621400
2016-05-11771.00803.00770.00785.009040071208500
2016-05-10801.00801.00762.00780.0010850084724200
2016-05-09773.00792.00756.00791.009600074427700
2016-05-06724.00751.00717.00749.008060059127900
2016-05-02684.00719.00681.00716.008380058879400
2016-04-28739.00755.00712.00724.0010700078827600
2016-04-27728.00744.00718.00734.008240060027000
2016-04-26809.00812.00715.00736.00260900197663900
2016-04-25798.00845.00786.00823.00429500354025400
2016-04-22765.00790.00758.00787.0011660090541600
2016-04-21781.00791.00770.00780.009670075497000
2016-04-20790.00808.00763.00768.00203500160720200
2016-04-19755.00784.00745.00781.00167400128120400
2016-04-18741.00750.00718.00730.009900072653000
2016-04-15717.00740.00714.00740.006640048498800
2016-04-14712.00742.00710.00718.007780056328600
2016-04-13691.00717.00691.00710.005790040843500
2016-04-12714.00718.00684.00688.008440059125000
2016-04-11677.00712.00667.00710.008550058478300
2016-04-08660.00681.00640.00674.007240047923400
2016-04-07647.00675.00643.00653.007130046666100
2016-04-06653.00658.00632.00653.009490061457700
2016-04-05685.00722.00631.00645.00190100126438200
2016-04-04680.00711.00673.00692.008590059684000
2016-04-01730.00745.00686.00691.0013880097462700
2016-03-31732.00739.00715.00726.0012830092904600
2016-03-30758.00767.00737.00743.0011250084527600
2016-03-29706.00752.00706.00743.0012150089131700
2016-03-28722.00731.00702.00714.00149500106961300
2016-03-25747.00747.00722.00726.00164000120095800
2016-03-24748.00768.00728.00754.00148000110623500
2016-03-23762.00770.00745.00751.0010480079182500
2016-03-22815.00820.00753.00769.00301700235510200
2016-03-18780.00789.00742.00755.00320600243216600
2016-03-17840.00854.00783.00790.00452200371890300
2016-03-16845.00864.00816.00820.00485400406875600
2016-03-15846.00873.00806.00839.00596300499636000
2016-03-14786.00880.00780.00861.0013484001139071100
2016-03-11750.00762.00742.00756.007390055682000
2016-03-10731.00770.00728.00758.0011340085231900
2016-03-09714.00746.00702.00731.005580040120400
2016-03-08760.00770.00715.00726.0011920088026500
2016-03-07765.00780.00736.00766.0010110076642100
2016-03-04730.00790.00728.00750.00182000137857000
2016-03-03704.00740.00704.00725.00147200106027000
2016-03-02718.00728.00693.00713.0012070086019900
2016-03-01700.00719.00676.00697.0014130098369100
2016-02-29732.00750.00702.00705.00143500103819100
2016-02-26700.00724.00687.00723.0013740097338500
2016-02-25725.00754.00682.00695.00326800236836900
2016-02-24641.00700.00633.00695.00183900124057200
2016-02-23689.00715.00649.00660.00175900119469500
2016-02-22614.00666.00609.00659.0013880089719100
2016-02-19620.00620.00585.00612.006230037787300
2016-02-18629.00643.00609.00612.0010020062365900
2016-02-17601.00651.00575.00599.0014620088932000
2016-02-16568.00638.00568.00613.0014340088672600
2016-02-15576.00583.00540.00580.0013800077866300
2016-02-12557.00570.00526.00526.00188900103048500
2016-02-10626.00648.00575.00589.0015220091741000
2016-02-09652.00664.00601.00619.00224000141937300
2016-02-08651.00700.00642.00682.0010130067862500
2016-02-05664.00683.00646.00661.00169000111154200
2016-02-04703.00703.00670.00675.00190700131015900
2016-02-03731.00734.00703.00709.00171800123145100
2016-02-02783.00783.00732.00735.00254900192035200
2016-02-01802.00810.00774.00787.00272600216862500
2016-01-29811.00813.00765.00796.00496000390728200
2016-01-28761.00858.00742.00823.0018886001518587000
2016-01-27730.00761.00720.00761.00449900333768100
2016-01-26650.00686.00649.00661.00290500193258200
2016-01-25651.00689.00640.00669.00343200228066400
2016-01-22654.00665.00631.00662.00337500220255000
2016-01-21632.00680.00613.00614.00522700335877900
2016-01-20691.00693.00632.00636.00460800302469500
2016-01-19696.00710.00669.00685.00399100273461900
2016-01-18693.00709.00679.00696.00561000388594500
2016-01-15755.00824.00704.00724.001013100775146100
2016-01-14759.00763.00701.00747.00666600492755700
2016-01-13758.00793.00742.00777.00785800601542600
2016-01-12778.00799.00734.00740.00925500710928600
2016-01-08774.00818.00745.00793.0012842001003977900
2016-01-07800.00825.00757.00774.001068400839055800
2016-01-06850.00879.00770.00806.0024428002031400100
2016-01-05869.00905.00794.00894.0059726005142818200
2016-01-04796.00890.00785.00873.0069692005899545300
2015-12-30709.00810.00694.00740.0031088002355448000
2015-12-29670.00712.00660.00700.001260200874587200
2015-12-28634.00677.00631.00677.00770100502063900
2015-12-25659.00678.00626.00639.001340600871319200
2015-12-24630.00697.00609.00689.0035181002320587000
2015-12-22614.00623.00574.00597.00798500479699900
2015-12-21614.00624.00567.00624.001123200669434100
2015-12-18624.00628.00573.00577.0018144001081942500
2015-12-17620.00657.00592.00636.0057875003627675400
2015-12-16511.00563.00493.00563.00733100404368900
2015-12-15491.00492.00481.00483.002960014429500
2015-12-14490.00494.00485.00491.002740013395900
2015-12-11490.00506.00489.00504.002610012924700
2015-12-10496.00502.00485.00485.005260025791500
2015-12-09504.00506.00494.00506.003110015557200
2015-12-08513.00516.00503.00503.004870024772800
2015-12-07512.00520.00511.00512.003740019225100
2015-12-04518.00523.00510.00514.003660018833300
2015-12-03521.00524.00513.00520.004470023168300
2015-12-02540.00545.00520.00524.009830052622100
2015-12-01520.00542.00512.00537.007210038153500
2015-11-30508.00529.00506.00516.004820024855400
2015-11-27518.00522.00501.00501.006300032172800
2015-11-26489.00529.00489.00509.0012780065828700

   ※ 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