リミックスポイント(3825)の株価時系列情報
リミックスポイント(3825)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 202,000 | 202,000 | 195,000 | 195,000 | 7 |
| 2007/12/27 | 210,000 | 210,000 | 201,000 | 202,000 | 16 |
| 2007/12/26 | 195,000 | 209,000 | 195,000 | 209,000 | 35 |
| 2007/12/25 | 200,000 | 213,000 | 194,000 | 194,000 | 62 |
| 2007/12/21 | 197,000 | 200,000 | 191,000 | 197,000 | 20 |
| 2007/12/20 | 195,000 | 197,000 | 192,000 | 197,000 | 29 |
| 2007/12/19 | 198,000 | 200,000 | 194,000 | 194,000 | 36 |
| 2007/12/18 | 189,000 | 204,000 | 189,000 | 196,000 | 54 |
| 2007/12/17 | 203,000 | 205,000 | 198,000 | 198,000 | 43 |
| 2007/12/14 | 219,000 | 219,000 | 205,000 | 206,000 | 55 |
| 2007/12/13 | 227,000 | 227,000 | 215,000 | 223,000 | 26 |
| 2007/12/12 | 217,000 | 226,000 | 214,000 | 223,000 | 29 |
| 2007/12/11 | 230,000 | 232,000 | 217,000 | 223,000 | 45 |
| 2007/12/10 | 236,000 | 236,000 | 222,000 | 226,000 | 77 |
| 2007/12/07 | 232,000 | 257,000 | 231,000 | 236,000 | 371 |
| 2007/12/06 | 217,000 | 227,000 | 215,000 | 227,000 | 71 |
| 2007/12/05 | 210,000 | 214,000 | 203,000 | 213,000 | 41 |
| 2007/12/04 | 219,000 | 224,000 | 210,000 | 210,000 | 52 |
| 2007/12/03 | 206,000 | 217,000 | 205,000 | 215,000 | 45 |
| 2007/11/30 | 215,000 | 215,000 | 202,000 | 209,000 | 23 |
| 2007/11/29 | 222,000 | 225,000 | 209,000 | 212,000 | 91 |
| 2007/11/28 | 206,000 | 217,000 | 202,000 | 214,000 | 24 |
| 2007/11/27 | 196,000 | 204,000 | 194,000 | 204,000 | 14 |
| 2007/11/26 | 206,000 | 208,000 | 201,000 | 201,000 | 10 |
| 2007/11/22 | 196,000 | 202,000 | 196,000 | 196,000 | 14 |
| 2007/11/21 | 193,000 | 203,000 | 193,000 | 203,000 | 34 |
| 2007/11/20 | 190,000 | 203,000 | 188,000 | 200,000 | 67 |
| 2007/11/19 | 207,000 | 215,000 | 200,000 | 200,000 | 57 |
| 2007/11/16 | 215,000 | 215,000 | 203,000 | 209,000 | 61 |
| 2007/11/15 | 221,000 | 230,000 | 215,000 | 217,000 | 78 |
| 2007/11/14 | 227,000 | 231,000 | 218,000 | 218,000 | 92 |
| 2007/11/13 | 224,000 | 224,000 | 217,000 | 219,000 | 14 |
| 2007/11/12 | 214,000 | 218,000 | 206,000 | 216,000 | 61 |
| 2007/11/09 | 231,000 | 235,000 | 221,000 | 224,000 | 43 |
| 2007/11/08 | 222,000 | 232,000 | 214,000 | 232,000 | 90 |
| 2007/11/07 | 242,000 | 244,000 | 232,000 | 232,000 | 52 |
| 2007/11/06 | 250,000 | 252,000 | 236,000 | 236,000 | 63 |
| 2007/11/05 | 258,000 | 263,000 | 245,000 | 246,000 | 139 |
| 2007/11/02 | 268,000 | 274,000 | 265,000 | 266,000 | 127 |
| 2007/11/01 | 299,000 | 302,000 | 275,000 | 277,000 | 138 |
| 2007/10/31 | 299,000 | 316,000 | 290,000 | 297,000 | 403 |
| 2007/10/30 | 296,000 | 302,000 | 286,000 | 299,000 | 137 |
| 2007/10/29 | 297,000 | 298,000 | 282,000 | 292,000 | 128 |
| 2007/10/26 | 278,000 | 285,000 | 267,000 | 285,000 | 96 |
| 2007/10/25 | 290,000 | 291,000 | 270,000 | 270,000 | 105 |
| 2007/10/24 | 288,000 | 289,000 | 278,000 | 286,000 | 97 |
| 2007/10/23 | 300,000 | 306,000 | 271,000 | 276,000 | 199 |
| 2007/10/22 | 270,000 | 288,000 | 265,000 | 288,000 | 87 |
| 2007/10/19 | 291,000 | 303,000 | 282,000 | 290,000 | 177 |
| 2007/10/18 | 275,000 | 292,000 | 263,000 | 286,000 | 173 |
| 2007/10/17 | 264,000 | 286,000 | 257,000 | 260,000 | 165 |
| 2007/10/16 | 295,000 | 295,000 | 275,000 | 276,000 | 224 |
| 2007/10/15 | 330,000 | 335,000 | 309,000 | 309,000 | 311 |
| 2007/10/12 | 310,000 | 315,000 | 302,000 | 305,000 | 125 |
| 2007/10/11 | 299,000 | 318,000 | 298,000 | 315,000 | 213 |
| 2007/10/10 | 327,000 | 327,000 | 294,000 | 311,000 | 533 |
| 2007/10/09 | 283,000 | 307,000 | 281,000 | 307,000 | 591 |
| 2007/10/05 | 269,000 | 271,000 | 260,000 | 267,000 | 137 |
| 2007/10/04 | 268,000 | 285,000 | 252,000 | 258,000 | 415 |
| 2007/10/03 | 255,000 | 279,000 | 244,000 | 264,000 | 611 |
| 2007/10/02 | 220,000 | 252,000 | 220,000 | 250,000 | 671 |
| 2007/10/01 | 214,000 | 216,000 | 209,000 | 212,000 | 69 |
| 2007/09/28 | 231,000 | 231,000 | 207,000 | 220,000 | 136 |
| 2007/09/27 | 220,000 | 232,000 | 215,000 | 223,000 | 243 |
| 2007/09/26 | 182,000 | 207,000 | 182,000 | 207,000 | 142 |
| 2007/09/25 | 181,000 | 185,000 | 179,000 | 181,000 | 40 |
| 2007/09/21 | 185,000 | 189,000 | 179,000 | 186,000 | 63 |
| 2007/09/20 | 191,000 | 191,000 | 184,000 | 187,000 | 30 |
| 2007/09/19 | 194,000 | 194,000 | 186,000 | 190,000 | 38 |
| 2007/09/18 | 187,000 | 189,000 | 182,000 | 185,000 | 44 |
| 2007/09/14 | 188,000 | 193,000 | 187,000 | 188,000 | 62 |
| 2007/09/13 | 193,000 | 195,000 | 185,000 | 188,000 | 65 |
| 2007/09/12 | 215,000 | 222,000 | 193,000 | 193,000 | 120 |
| 2007/09/11 | 200,000 | 214,000 | 196,000 | 214,000 | 117 |
| 2007/09/10 | 204,000 | 206,000 | 195,000 | 201,000 | 89 |
| 2007/09/07 | 222,000 | 235,000 | 215,000 | 218,000 | 166 |
| 2007/09/06 | 218,000 | 224,000 | 212,000 | 219,000 | 157 |
| 2007/09/05 | 239,000 | 247,000 | 229,000 | 230,000 | 129 |
| 2007/09/04 | 236,000 | 260,000 | 227,000 | 238,000 | 357 |
| 2007/09/03 | 254,000 | 258,000 | 226,000 | 245,000 | 742 |
| 2007/08/31 | 194,000 | 222,000 | 194,000 | 222,000 | 229 |
| 2007/08/30 | 194,000 | 197,000 | 189,000 | 192,000 | 71 |
| 2007/08/29 | 186,000 | 188,000 | 178,000 | 188,000 | 88 |
| 2007/08/28 | 195,000 | 197,000 | 185,000 | 192,000 | 85 |
| 2007/08/27 | 199,000 | 204,000 | 193,000 | 195,000 | 120 |
| 2007/08/24 | 203,000 | 203,000 | 194,000 | 196,000 | 105 |
| 2007/08/23 | 200,000 | 207,000 | 198,000 | 205,000 | 111 |
| 2007/08/22 | 180,000 | 201,000 | 178,000 | 191,000 | 106 |
| 2007/08/21 | 182,000 | 190,000 | 181,000 | 183,000 | 61 |
| 2007/08/20 | 197,000 | 197,000 | 179,000 | 179,000 | 229 |
| 2007/08/17 | 185,000 | 192,000 | 168,000 | 168,000 | 233 |
| 2007/08/16 | 188,000 | 191,000 | 173,000 | 188,000 | 169 |
| 2007/08/15 | 199,000 | 205,000 | 187,000 | 191,000 | 179 |
| 2007/08/14 | 207,000 | 210,000 | 201,000 | 207,000 | 126 |
| 2007/08/13 | 207,000 | 218,000 | 200,000 | 209,000 | 97 |
| 2007/08/10 | 214,000 | 214,000 | 205,000 | 212,000 | 183 |
| 2007/08/09 | 235,000 | 243,000 | 221,000 | 221,000 | 111 |
| 2007/08/08 | 239,000 | 241,000 | 224,000 | 229,000 | 170 |
| 2007/08/07 | 258,000 | 261,000 | 236,000 | 242,000 | 127 |
| 2007/08/06 | 256,000 | 259,000 | 250,000 | 256,000 | 94 |
| 2007/08/03 | 264,000 | 265,000 | 260,000 | 263,000 | 66 |
| 2007/08/02 | 270,000 | 271,000 | 258,000 | 263,000 | 83 |
| 2007/08/01 | 279,000 | 286,000 | 266,000 | 266,000 | 104 |
| 2007/07/31 | 277,000 | 291,000 | 277,000 | 279,000 | 133 |
| 2007/07/30 | 262,000 | 275,000 | 261,000 | 273,000 | 100 |
| 2007/07/27 | 265,000 | 277,000 | 265,000 | 270,000 | 81 |
| 2007/07/26 | 285,000 | 295,000 | 272,000 | 277,000 | 84 |
| 2007/07/25 | 276,000 | 295,000 | 276,000 | 289,000 | 99 |
| 2007/07/24 | 268,000 | 305,000 | 268,000 | 288,000 | 211 |
| 2007/07/23 | 277,000 | 277,000 | 261,000 | 268,000 | 184 |
| 2007/07/20 | 286,000 | 295,000 | 279,000 | 284,000 | 164 |
| 2007/07/19 | 297,000 | 303,000 | 281,000 | 282,000 | 233 |
| 2007/07/18 | 295,000 | 306,000 | 288,000 | 302,000 | 271 |
| 2007/07/17 | 314,000 | 316,000 | 304,000 | 309,000 | 118 |
| 2007/07/13 | 330,000 | 334,000 | 316,000 | 321,000 | 186 |
| 2007/07/12 | 343,000 | 350,000 | 329,000 | 329,000 | 144 |
| 2007/07/11 | 352,000 | 357,000 | 344,000 | 344,000 | 153 |
| 2007/07/10 | 368,000 | 370,000 | 355,000 | 357,000 | 153 |
| 2007/07/09 | 366,000 | 379,000 | 361,000 | 372,000 | 129 |
| 2007/07/06 | 368,000 | 368,000 | 360,000 | 365,000 | 75 |
| 2007/07/05 | 369,000 | 370,000 | 360,000 | 361,000 | 138 |
| 2007/07/04 | 368,000 | 373,000 | 364,000 | 373,000 | 94 |
| 2007/07/03 | 378,000 | 382,000 | 363,000 | 368,000 | 179 |
| 2007/07/02 | 386,000 | 389,000 | 376,000 | 378,000 | 167 |
| 2007/06/29 | 370,000 | 374,000 | 363,000 | 366,000 | 176 |
| 2007/06/28 | 372,000 | 385,000 | 372,000 | 375,000 | 160 |
| 2007/06/27 | 365,000 | 378,000 | 363,000 | 371,000 | 248 |
| 2007/06/26 | 413,000 | 414,000 | 375,000 | 385,000 | 307 |
| 2007/06/25 | 408,000 | 422,000 | 406,000 | 414,000 | 144 |
| 2007/06/22 | 415,000 | 420,000 | 409,000 | 413,000 | 140 |
| 2007/06/21 | 415,000 | 427,000 | 414,000 | 417,000 | 174 |
| 2007/06/20 | 431,000 | 443,000 | 423,000 | 424,000 | 213 |
| 2007/06/19 | 454,000 | 456,000 | 423,000 | 435,000 | 301 |
| 2007/06/18 | 457,000 | 467,000 | 451,000 | 454,000 | 475 |
| 2007/06/15 | 473,000 | 476,000 | 437,000 | 449,000 | 828 |
| 2007/06/14 | 422,000 | 463,000 | 418,000 | 463,000 | 987 |
| 2007/06/13 | 410,000 | 427,000 | 404,000 | 413,000 | 283 |
| 2007/06/12 | 410,000 | 445,000 | 407,000 | 418,000 | 1,044 |
| 2007/06/11 | 422,000 | 445,000 | 402,000 | 409,000 | 703 |
| 2007/06/08 | 397,000 | 425,000 | 397,000 | 411,000 | 194 |
| 2007/06/07 | 381,000 | 416,000 | 381,000 | 410,000 | 225 |
| 2007/06/06 | 380,000 | 392,000 | 378,000 | 386,000 | 92 |
| 2007/06/05 | 390,000 | 390,000 | 376,000 | 386,000 | 67 |
| 2007/06/04 | 394,000 | 402,000 | 388,000 | 391,000 | 94 |
| 2007/06/01 | 387,000 | 395,000 | 379,000 | 389,000 | 115 |
| 2007/05/31 | 412,000 | 417,000 | 385,000 | 388,000 | 261 |
| 2007/05/30 | 407,000 | 424,000 | 404,000 | 412,000 | 185 |
| 2007/05/29 | 398,000 | 415,000 | 395,000 | 405,000 | 147 |
| 2007/05/28 | 399,000 | 426,000 | 390,000 | 402,000 | 243 |
| 2007/05/25 | 352,000 | 397,000 | 347,000 | 384,000 | 171 |
| 2007/05/24 | 386,000 | 388,000 | 361,000 | 362,000 | 166 |
| 2007/05/23 | 399,000 | 418,000 | 380,000 | 382,000 | 271 |
| 2007/05/22 | 358,000 | 406,000 | 341,000 | 398,000 | 343 |
| 2007/05/21 | 380,000 | 385,000 | 356,000 | 358,000 | 212 |
| 2007/05/18 | 420,000 | 420,000 | 381,000 | 390,000 | 157 |
| 2007/05/17 | 430,000 | 449,000 | 405,000 | 411,000 | 214 |
| 2007/05/16 | 425,000 | 446,000 | 420,000 | 421,000 | 490 |
| 2007/05/15 | 558,000 | 558,000 | 520,000 | 520,000 | 83 |
| 2007/05/14 | 541,000 | 554,000 | 526,000 | 554,000 | 93 |
| 2007/05/11 | 554,000 | 554,000 | 535,000 | 535,000 | 58 |
| 2007/05/10 | 576,000 | 588,000 | 553,000 | 559,000 | 52 |
| 2007/05/09 | 564,000 | 578,000 | 556,000 | 572,000 | 52 |
| 2007/05/08 | 612,000 | 613,000 | 581,000 | 581,000 | 72 |
| 2007/05/07 | 608,000 | 623,000 | 603,000 | 610,000 | 84 |
| 2007/05/02 | 560,000 | 600,000 | 560,000 | 589,000 | 155 |
| 2007/05/01 | 538,000 | 559,000 | 534,000 | 559,000 | 68 |
| 2007/04/27 | 535,000 | 542,000 | 525,000 | 538,000 | 35 |
| 2007/04/26 | 538,000 | 538,000 | 523,000 | 526,000 | 47 |
| 2007/04/25 | 538,000 | 547,000 | 526,000 | 529,000 | 81 |
| 2007/04/24 | 524,000 | 555,000 | 522,000 | 548,000 | 82 |
| 2007/04/23 | 552,000 | 561,000 | 535,000 | 535,000 | 77 |
| 2007/04/20 | 583,000 | 589,000 | 533,000 | 536,000 | 151 |
| 2007/04/19 | 584,000 | 627,000 | 572,000 | 583,000 | 195 |
| 2007/04/18 | 604,000 | 610,000 | 573,000 | 594,000 | 190 |
| 2007/04/17 | 631,000 | 661,000 | 602,000 | 614,000 | 174 |
| 2007/04/16 | 717,000 | 717,000 | 630,000 | 651,000 | 258 |
| 2007/04/13 | 745,000 | 759,000 | 692,000 | 709,000 | 480 |
| 2007/04/12 | 712,000 | 762,000 | 706,000 | 725,000 | 885 |
| 2007/04/11 | 689,000 | 735,000 | 657,000 | 702,000 | 978 |
| 2007/04/10 | 656,000 | 709,000 | 645,000 | 681,000 | 570 |
| 2007/04/09 | 664,000 | 688,000 | 642,000 | 654,000 | 268 |
| 2007/04/06 | 705,000 | 725,000 | 636,000 | 654,000 | 534 |
| 2007/04/05 | 615,000 | 712,000 | 605,000 | 685,000 | 1,122 |
| 2007/04/04 | 586,000 | 625,000 | 578,000 | 624,000 | 232 |
| 2007/04/03 | 613,000 | 614,000 | 576,000 | 576,000 | 95 |
| 2007/04/02 | 621,000 | 636,000 | 600,000 | 606,000 | 230 |
| 2007/03/30 | 580,000 | 617,000 | 565,000 | 602,000 | 383 |
| 2007/03/29 | 548,000 | 572,000 | 546,000 | 571,000 | 79 |
| 2007/03/28 | 572,000 | 573,000 | 550,000 | 557,000 | 84 |
| 2007/03/27 | 587,000 | 587,000 | 573,000 | 576,000 | 46 |
| 2007/03/26 | 586,000 | 595,000 | 570,000 | 588,000 | 54 |
| 2007/03/23 | 591,000 | 592,000 | 573,000 | 586,000 | 58 |
| 2007/03/22 | 616,000 | 618,000 | 596,000 | 600,000 | 139 |
| 2007/03/20 | 599,000 | 599,000 | 580,000 | 593,000 | 84 |
| 2007/03/19 | 553,000 | 578,000 | 540,000 | 569,000 | 80 |
| 2007/03/16 | 579,000 | 579,000 | 545,000 | 562,000 | 76 |
| 2007/03/15 | 563,000 | 570,000 | 548,000 | 569,000 | 108 |
| 2007/03/14 | 545,000 | 545,000 | 515,000 | 523,000 | 79 |
| 2007/03/13 | 575,000 | 577,000 | 552,000 | 555,000 | 46 |
| 2007/03/12 | 578,000 | 589,000 | 565,000 | 567,000 | 53 |
| 2007/03/09 | 595,000 | 597,000 | 572,000 | 577,000 | 101 |
| 2007/03/08 | 600,000 | 618,000 | 582,000 | 605,000 | 217 |
| 2007/03/07 | 595,000 | 598,000 | 564,000 | 576,000 | 169 |
| 2007/03/06 | 534,000 | 549,000 | 526,000 | 549,000 | 189 |
| 2007/03/05 | 545,000 | 552,000 | 498,000 | 499,000 | 273 |
| 2007/03/02 | 575,000 | 594,000 | 563,000 | 569,000 | 150 |
| 2007/03/01 | 616,000 | 620,000 | 575,000 | 583,000 | 174 |
| 2007/02/28 | 553,000 | 625,000 | 538,000 | 612,000 | 280 |
| 2007/02/27 | 653,000 | 664,000 | 632,000 | 633,000 | 177 |
| 2007/02/26 | 699,000 | 704,000 | 663,000 | 670,000 | 330 |
| 2007/02/23 | 707,000 | 738,000 | 707,000 | 719,000 | 307 |
| 2007/02/22 | 740,000 | 743,000 | 691,000 | 709,000 | 572 |
| 2007/02/21 | 795,000 | 818,000 | 760,000 | 770,000 | 1,498 |
| 2007/02/20 | 670,000 | 745,000 | 666,000 | 745,000 | 1,489 |
| 2007/02/19 | 590,000 | 653,000 | 590,000 | 645,000 | 926 |
| 2007/02/16 | 590,000 | 623,000 | 583,000 | 591,000 | 657 |
| 2007/02/15 | 606,000 | 635,000 | 578,000 | 585,000 | 784 |
| 2007/02/14 | 578,000 | 617,000 | 567,000 | 615,000 | 435 |
| 2007/02/13 | 608,000 | 620,000 | 562,000 | 568,000 | 444 |
| 2007/02/09 | 642,000 | 645,000 | 613,000 | 628,000 | 364 |
| 2007/02/08 | 705,000 | 705,000 | 655,000 | 662,000 | 373 |
| 2007/02/07 | 720,000 | 729,000 | 700,000 | 707,000 | 249 |
| 2007/02/06 | 716,000 | 735,000 | 699,000 | 713,000 | 610 |
| 2007/02/05 | 760,000 | 760,000 | 712,000 | 712,000 | 414 |
| 2007/02/02 | 820,000 | 832,000 | 759,000 | 765,000 | 570 |
| 2007/02/01 | 841,000 | 868,000 | 764,000 | 808,000 | 1,101 |
| 2007/01/31 | 915,000 | 930,000 | 835,000 | 835,000 | 1,508 |
| 2007/01/30 | 980,000 | 1,040,000 | 925,000 | 935,000 | 3,525 |
| 2007/01/29 | 918,000 | 965,000 | 902,000 | 950,000 | 2,069 |
| 2007/01/26 | 848,000 | 895,000 | 847,000 | 888,000 | 736 |
| 2007/01/25 | 889,000 | 943,000 | 855,000 | 865,000 | 2,534 |
| 2007/01/24 | 809,000 | 893,000 | 796,000 | 871,000 | 1,768 |
| 2007/01/23 | 810,000 | 832,000 | 788,000 | 799,000 | 375 |
| 2007/01/22 | 862,000 | 870,000 | 824,000 | 824,000 | 463 |
| 2007/01/19 | 824,000 | 850,000 | 790,000 | 837,000 | 615 |
| 2007/01/18 | 865,000 | 876,000 | 826,000 | 832,000 | 593 |
| 2007/01/17 | 845,000 | 883,000 | 831,000 | 855,000 | 1,656 |
| 2007/01/16 | 799,000 | 890,000 | 781,000 | 833,000 | 1,325 |
| 2007/01/15 | 820,000 | 823,000 | 739,000 | 804,000 | 911 |
| 2007/01/12 | 891,000 | 898,000 | 803,000 | 814,000 | 966 |
| 2007/01/11 | 927,000 | 939,000 | 873,000 | 882,000 | 457 |
| 2007/01/10 | 940,000 | 970,000 | 881,000 | 907,000 | 834 |
| 2007/01/09 | 1,020,000 | 1,030,000 | 921,000 | 950,000 | 990 |
| 2007/01/05 | 1,120,000 | 1,120,000 | 982,000 | 1,010,000 | 1,484 |
| 2007/01/04 | 1,150,000 | 1,200,000 | 1,110,000 | 1,130,000 | 797 |