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 |
|---|---|---|---|---|---|
| 2008/12/30 | 49,600 | 49,600 | 49,600 | 49,600 | 1 |
| 2008/12/29 | 48,500 | 52,600 | 48,500 | 52,600 | 7 |
| 2008/12/26 | 54,900 | 54,900 | 49,900 | 50,300 | 9 |
| 2008/12/25 | 48,900 | 54,900 | 48,800 | 54,900 | 13 |
| 2008/12/24 | 55,000 | 55,000 | 53,800 | 53,800 | 5 |
| 2008/12/22 | 58,800 | 58,800 | 58,800 | 58,800 | 3 |
| 2008/12/18 | 60,600 | 61,000 | 60,600 | 61,000 | 4 |
| 2008/12/17 | 62,900 | 62,900 | 62,900 | 62,900 | 1 |
| 2008/12/16 | 63,500 | 65,000 | 63,000 | 63,000 | 10 |
| 2008/12/15 | 70,000 | 70,000 | 65,000 | 68,000 | 9 |
| 2008/12/12 | 61,600 | 69,600 | 61,600 | 69,000 | 24 |
| 2008/12/11 | 69,400 | 69,400 | 68,000 | 68,000 | 3 |
| 2008/12/09 | 77,400 | 81,900 | 77,400 | 81,600 | 16 |
| 2008/12/08 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2008/12/04 | 86,000 | 88,000 | 86,000 | 88,000 | 16 |
| 2008/12/03 | 86,700 | 87,000 | 86,500 | 87,000 | 11 |
| 2008/12/02 | 86,900 | 86,900 | 86,700 | 86,700 | 8 |
| 2008/12/01 | 83,000 | 86,900 | 83,000 | 86,900 | 5 |
| 2008/11/27 | 79,900 | 82,000 | 76,000 | 82,000 | 3 |
| 2008/11/26 | 79,900 | 84,900 | 79,800 | 84,900 | 15 |
| 2008/11/25 | 74,900 | 74,900 | 74,800 | 74,900 | 3 |
| 2008/11/21 | 64,900 | 69,900 | 60,500 | 69,900 | 26 |
| 2008/11/20 | 66,000 | 68,000 | 66,000 | 67,900 | 12 |
| 2008/11/19 | 65,000 | 65,000 | 61,000 | 61,000 | 18 |
| 2008/11/18 | 65,000 | 65,000 | 63,900 | 65,000 | 16 |
| 2008/11/17 | 65,000 | 66,000 | 63,500 | 66,000 | 11 |
| 2008/11/14 | 69,400 | 70,000 | 69,400 | 70,000 | 3 |
| 2008/11/13 | 69,400 | 69,500 | 69,400 | 69,400 | 8 |
| 2008/11/12 | 66,500 | 69,500 | 66,500 | 69,500 | 6 |
| 2008/11/11 | 60,000 | 65,000 | 60,000 | 65,000 | 10 |
| 2008/11/10 | 58,000 | 61,000 | 58,000 | 60,000 | 11 |
| 2008/11/07 | 56,900 | 56,900 | 53,000 | 53,000 | 11 |
| 2008/11/06 | 55,600 | 55,600 | 52,100 | 52,400 | 10 |
| 2008/11/05 | 56,000 | 56,800 | 56,000 | 56,800 | 14 |
| 2008/11/04 | 51,200 | 51,800 | 51,200 | 51,800 | 13 |
| 2008/10/31 | 43,800 | 47,800 | 43,800 | 47,800 | 15 |
| 2008/10/30 | 43,750 | 45,000 | 43,750 | 43,800 | 8 |
| 2008/10/29 | 41,000 | 43,800 | 41,000 | 43,800 | 16 |
| 2008/10/28 | 39,800 | 40,400 | 39,800 | 39,800 | 40 |
| 2008/10/27 | 43,900 | 45,850 | 43,800 | 43,800 | 20 |
| 2008/10/24 | 48,800 | 49,400 | 46,600 | 47,800 | 22 |
| 2008/10/23 | 49,500 | 52,700 | 49,500 | 51,100 | 24 |
| 2008/10/22 | 54,500 | 55,000 | 53,000 | 54,500 | 16 |
| 2008/10/21 | 58,400 | 58,900 | 57,000 | 57,000 | 22 |
| 2008/10/20 | 56,000 | 58,900 | 56,000 | 58,900 | 4 |
| 2008/10/17 | 57,500 | 58,500 | 56,500 | 56,500 | 11 |
| 2008/10/16 | 58,900 | 58,900 | 56,500 | 57,000 | 20 |
| 2008/10/15 | 64,500 | 64,500 | 61,500 | 61,500 | 34 |
| 2008/10/14 | 62,500 | 65,500 | 62,000 | 64,100 | 38 |
| 2008/10/10 | 62,000 | 62,000 | 62,000 | 62,000 | 20 |
| 2008/10/09 | 65,500 | 71,900 | 64,000 | 67,000 | 55 |
| 2008/10/08 | 74,000 | 74,000 | 74,000 | 74,000 | 56 |
| 2008/10/07 | 80,800 | 84,000 | 80,800 | 84,000 | 68 |
| 2008/10/06 | 95,800 | 95,800 | 87,000 | 90,800 | 135 |
| 2008/10/03 | 99,800 | 104,800 | 95,900 | 96,000 | 34 |
| 2008/10/02 | 110,000 | 110,000 | 102,000 | 107,700 | 21 |
| 2008/09/30 | 102,500 | 112,500 | 102,500 | 112,500 | 23 |
| 2008/09/29 | 113,000 | 115,000 | 108,000 | 112,500 | 70 |
| 2008/09/26 | 116,000 | 119,000 | 115,000 | 115,000 | 25 |
| 2008/09/25 | 120,000 | 120,000 | 116,000 | 118,000 | 27 |
| 2008/09/24 | 114,000 | 119,900 | 114,000 | 118,100 | 32 |
| 2008/09/22 | 118,500 | 122,000 | 115,000 | 117,000 | 70 |
| 2008/09/19 | 117,300 | 126,000 | 116,000 | 119,900 | 71 |
| 2008/09/18 | 115,000 | 120,000 | 115,000 | 120,000 | 14 |
| 2008/09/17 | 119,000 | 123,500 | 116,500 | 118,000 | 78 |
| 2008/09/16 | 113,000 | 118,000 | 109,000 | 117,000 | 65 |
| 2008/09/12 | 122,000 | 122,000 | 116,000 | 121,000 | 69 |
| 2008/09/11 | 123,000 | 123,000 | 120,700 | 122,500 | 10 |
| 2008/09/10 | 120,500 | 124,700 | 120,500 | 122,500 | 19 |
| 2008/09/09 | 120,700 | 125,400 | 120,700 | 124,500 | 18 |
| 2008/09/08 | 119,000 | 120,900 | 119,000 | 120,700 | 25 |
| 2008/09/05 | 119,000 | 119,500 | 118,000 | 119,000 | 37 |
| 2008/09/04 | 119,000 | 119,500 | 118,500 | 119,500 | 21 |
| 2008/09/03 | 120,700 | 121,000 | 119,000 | 119,000 | 25 |
| 2008/09/02 | 119,700 | 120,000 | 116,500 | 120,000 | 46 |
| 2008/09/01 | 123,600 | 123,600 | 115,500 | 117,100 | 37 |
| 2008/08/29 | 129,600 | 129,600 | 120,000 | 123,600 | 119 |
| 2008/08/28 | 135,000 | 137,000 | 129,100 | 129,100 | 43 |
| 2008/08/27 | 142,000 | 142,000 | 130,000 | 133,000 | 64 |
| 2008/08/26 | 141,400 | 151,000 | 136,000 | 148,000 | 74 |
| 2008/08/25 | 153,000 | 153,000 | 141,400 | 141,400 | 48 |
| 2008/08/22 | 170,000 | 170,000 | 143,000 | 146,000 | 114 |
| 2008/08/21 | 180,100 | 183,500 | 162,000 | 167,000 | 535 |
| 2008/08/20 | 160,900 | 192,500 | 155,100 | 190,500 | 1,451 |
| 2008/08/19 | 161,000 | 164,000 | 160,000 | 162,500 | 280 |
| 2008/08/18 | 150,000 | 168,000 | 150,000 | 167,900 | 829 |
| 2008/08/15 | 145,000 | 148,000 | 144,000 | 148,000 | 33 |
| 2008/08/14 | 144,000 | 146,300 | 143,000 | 146,300 | 16 |
| 2008/08/13 | 142,200 | 145,000 | 142,000 | 145,000 | 14 |
| 2008/08/12 | 139,000 | 144,000 | 139,000 | 144,000 | 14 |
| 2008/08/11 | 135,000 | 140,000 | 135,000 | 139,100 | 11 |
| 2008/08/08 | 133,000 | 135,000 | 131,000 | 135,000 | 7 |
| 2008/08/07 | 136,000 | 136,000 | 132,000 | 132,000 | 7 |
| 2008/08/06 | 129,500 | 132,100 | 129,500 | 132,100 | 12 |
| 2008/08/05 | 132,200 | 132,200 | 127,000 | 129,000 | 16 |
| 2008/08/04 | 148,000 | 160,000 | 130,200 | 130,200 | 306 |
| 2008/08/01 | 130,000 | 140,000 | 130,000 | 140,000 | 38 |
| 2008/07/31 | 125,000 | 129,000 | 125,000 | 129,000 | 15 |
| 2008/07/30 | 125,000 | 130,000 | 123,000 | 130,000 | 15 |
| 2008/07/29 | 131,100 | 131,100 | 129,100 | 131,000 | 3 |
| 2008/07/28 | 133,000 | 134,000 | 130,000 | 131,000 | 6 |
| 2008/07/25 | 128,000 | 131,000 | 128,000 | 131,000 | 6 |
| 2008/07/24 | 130,000 | 132,000 | 126,000 | 130,000 | 12 |
| 2008/07/22 | 116,000 | 123,900 | 116,000 | 122,000 | 26 |
| 2008/07/17 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2008/07/16 | 115,000 | 118,000 | 115,000 | 116,000 | 14 |
| 2008/07/15 | 116,000 | 116,000 | 113,000 | 115,000 | 39 |
| 2008/07/14 | 117,000 | 117,000 | 117,000 | 117,000 | 6 |
| 2008/07/11 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2008/07/10 | 113,000 | 115,000 | 112,000 | 115,000 | 8 |
| 2008/07/09 | 116,000 | 116,000 | 113,000 | 113,000 | 7 |
| 2008/07/08 | 113,000 | 118,000 | 113,000 | 116,000 | 12 |
| 2008/07/07 | 113,000 | 113,000 | 112,000 | 112,000 | 3 |
| 2008/07/04 | 113,000 | 113,000 | 112,000 | 112,000 | 6 |
| 2008/07/03 | 114,000 | 114,000 | 112,000 | 114,000 | 6 |
| 2008/07/02 | 119,000 | 119,000 | 111,000 | 117,000 | 4 |
| 2008/07/01 | 112,000 | 121,000 | 111,000 | 121,000 | 3 |
| 2008/06/30 | 114,000 | 114,000 | 111,000 | 111,000 | 6 |
| 2008/06/27 | 111,000 | 114,000 | 110,000 | 114,000 | 4 |
| 2008/06/26 | 115,000 | 116,000 | 115,000 | 115,000 | 6 |
| 2008/06/25 | 121,000 | 121,000 | 117,000 | 117,000 | 2 |
| 2008/06/24 | 125,000 | 125,000 | 115,000 | 115,000 | 12 |
| 2008/06/23 | 122,000 | 122,000 | 118,000 | 118,000 | 4 |
| 2008/06/20 | 130,000 | 130,000 | 121,000 | 121,000 | 5 |
| 2008/06/19 | 125,000 | 125,000 | 122,000 | 122,000 | 17 |
| 2008/06/18 | 128,000 | 133,000 | 123,000 | 127,000 | 42 |
| 2008/06/17 | 122,000 | 129,000 | 122,000 | 128,000 | 154 |
| 2008/06/16 | 142,000 | 142,000 | 140,000 | 140,000 | 13 |
| 2008/06/13 | 143,000 | 143,000 | 143,000 | 143,000 | 3 |
| 2008/06/12 | 139,000 | 141,000 | 139,000 | 141,000 | 7 |
| 2008/06/11 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2008/06/10 | 145,000 | 145,000 | 142,000 | 142,000 | 12 |
| 2008/06/09 | 141,000 | 146,000 | 141,000 | 145,000 | 5 |
| 2008/06/06 | 145,000 | 149,000 | 144,000 | 149,000 | 9 |
| 2008/06/05 | 148,000 | 151,000 | 147,000 | 149,000 | 16 |
| 2008/06/04 | 144,000 | 144,000 | 143,000 | 143,000 | 5 |
| 2008/06/03 | 146,000 | 146,000 | 144,000 | 144,000 | 7 |
| 2008/06/02 | 138,000 | 148,000 | 138,000 | 148,000 | 21 |
| 2008/05/30 | 143,000 | 143,000 | 140,000 | 140,000 | 4 |
| 2008/05/29 | 136,000 | 143,000 | 134,000 | 143,000 | 17 |
| 2008/05/28 | 140,000 | 140,000 | 137,000 | 138,000 | 6 |
| 2008/05/27 | 144,000 | 144,000 | 140,000 | 141,000 | 9 |
| 2008/05/26 | 137,000 | 140,000 | 137,000 | 140,000 | 18 |
| 2008/05/23 | 137,000 | 137,000 | 135,000 | 135,000 | 8 |
| 2008/05/22 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2008/05/21 | 129,000 | 135,000 | 129,000 | 135,000 | 8 |
| 2008/05/20 | 140,000 | 140,000 | 134,000 | 134,000 | 8 |
| 2008/05/19 | 143,000 | 143,000 | 140,000 | 140,000 | 20 |
| 2008/05/16 | 139,000 | 139,000 | 137,000 | 139,000 | 7 |
| 2008/05/15 | 133,000 | 137,000 | 133,000 | 137,000 | 27 |
| 2008/05/14 | 126,000 | 129,000 | 126,000 | 129,000 | 3 |
| 2008/05/13 | 125,000 | 127,000 | 121,000 | 127,000 | 8 |
| 2008/05/12 | 124,000 | 124,000 | 122,000 | 123,000 | 8 |
| 2008/05/09 | 130,000 | 130,000 | 124,000 | 124,000 | 7 |
| 2008/05/08 | 125,000 | 129,000 | 125,000 | 125,000 | 8 |
| 2008/05/07 | 121,000 | 123,000 | 119,000 | 121,000 | 9 |
| 2008/05/02 | 116,000 | 118,000 | 116,000 | 118,000 | 6 |
| 2008/05/01 | 119,000 | 123,000 | 118,000 | 118,000 | 17 |
| 2008/04/30 | 127,000 | 127,000 | 119,000 | 121,000 | 21 |
| 2008/04/28 | 127,000 | 130,000 | 127,000 | 130,000 | 5 |
| 2008/04/25 | 132,000 | 132,000 | 131,000 | 131,000 | 7 |
| 2008/04/24 | 134,000 | 135,000 | 128,000 | 131,000 | 40 |
| 2008/04/23 | 115,000 | 128,000 | 114,000 | 127,000 | 60 |
| 2008/04/22 | 115,000 | 115,000 | 113,000 | 113,000 | 42 |
| 2008/04/21 | 109,000 | 113,000 | 109,000 | 111,000 | 35 |
| 2008/04/18 | 107,000 | 110,000 | 107,000 | 109,000 | 22 |
| 2008/04/17 | 102,000 | 106,000 | 101,000 | 106,000 | 68 |
| 2008/04/16 | 105,000 | 107,000 | 105,000 | 105,000 | 10 |
| 2008/04/15 | 106,000 | 106,000 | 104,000 | 104,000 | 12 |
| 2008/04/14 | 103,000 | 105,000 | 102,000 | 104,000 | 16 |
| 2008/04/11 | 102,000 | 103,000 | 101,000 | 101,000 | 13 |
| 2008/04/10 | 103,000 | 103,000 | 102,000 | 103,000 | 6 |
| 2008/04/09 | 104,000 | 104,000 | 101,000 | 101,000 | 20 |
| 2008/04/08 | 106,000 | 106,000 | 100,000 | 103,000 | 65 |
| 2008/04/07 | 105,000 | 107,000 | 105,000 | 106,000 | 21 |
| 2008/04/04 | 103,000 | 105,000 | 101,000 | 103,000 | 11 |
| 2008/04/03 | 103,000 | 104,000 | 100,000 | 103,000 | 21 |
| 2008/04/02 | 103,000 | 105,000 | 100,000 | 102,000 | 34 |
| 2008/04/01 | 100,000 | 109,000 | 100,000 | 104,000 | 43 |
| 2008/03/31 | 100,000 | 100,000 | 98,500 | 100,000 | 55 |
| 2008/03/28 | 107,000 | 107,000 | 96,600 | 100,000 | 103 |
| 2008/03/27 | 112,000 | 112,000 | 109,000 | 110,000 | 35 |
| 2008/03/26 | 120,000 | 120,000 | 110,000 | 114,000 | 119 |
| 2008/03/25 | 124,000 | 129,000 | 124,000 | 124,000 | 315 |
| 2008/03/24 | 150,000 | 154,000 | 150,000 | 154,000 | 5 |
| 2008/03/21 | 145,000 | 152,000 | 145,000 | 150,000 | 19 |
| 2008/03/19 | 150,000 | 150,000 | 143,000 | 143,000 | 6 |
| 2008/03/18 | 140,000 | 140,000 | 140,000 | 140,000 | 8 |
| 2008/03/17 | 145,000 | 145,000 | 141,000 | 141,000 | 17 |
| 2008/03/14 | 139,000 | 147,000 | 139,000 | 147,000 | 12 |
| 2008/03/13 | 141,000 | 142,000 | 139,000 | 139,000 | 8 |
| 2008/03/12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2008/03/11 | 136,000 | 145,000 | 135,000 | 145,000 | 14 |
| 2008/03/10 | 143,000 | 143,000 | 138,000 | 138,000 | 9 |
| 2008/03/07 | 148,000 | 148,000 | 145,000 | 145,000 | 13 |
| 2008/03/06 | 158,000 | 158,000 | 147,000 | 147,000 | 17 |
| 2008/03/05 | 155,000 | 155,000 | 155,000 | 155,000 | 7 |
| 2008/03/04 | 149,000 | 155,000 | 148,000 | 155,000 | 23 |
| 2008/03/03 | 159,000 | 162,000 | 154,000 | 155,000 | 30 |
| 2008/02/29 | 160,000 | 162,000 | 159,000 | 162,000 | 12 |
| 2008/02/28 | 157,000 | 164,000 | 157,000 | 163,000 | 14 |
| 2008/02/27 | 163,000 | 163,000 | 153,000 | 160,000 | 16 |
| 2008/02/26 | 157,000 | 160,000 | 157,000 | 160,000 | 16 |
| 2008/02/25 | 159,000 | 161,000 | 156,000 | 156,000 | 18 |
| 2008/02/22 | 168,000 | 168,000 | 167,000 | 167,000 | 3 |
| 2008/02/21 | 170,000 | 170,000 | 167,000 | 169,000 | 14 |
| 2008/02/20 | 173,000 | 173,000 | 168,000 | 170,000 | 36 |
| 2008/02/19 | 173,000 | 175,000 | 169,000 | 173,000 | 43 |
| 2008/02/18 | 162,000 | 175,000 | 155,000 | 174,000 | 92 |
| 2008/02/15 | 142,000 | 160,000 | 135,000 | 159,000 | 54 |
| 2008/02/14 | 135,000 | 140,000 | 133,000 | 140,000 | 19 |
| 2008/02/13 | 132,000 | 137,000 | 132,000 | 137,000 | 25 |
| 2008/02/12 | 139,000 | 140,000 | 131,000 | 131,000 | 36 |
| 2008/02/08 | 142,000 | 143,000 | 141,000 | 143,000 | 5 |
| 2008/02/07 | 141,000 | 145,000 | 141,000 | 142,000 | 18 |
| 2008/02/06 | 145,000 | 146,000 | 143,000 | 143,000 | 27 |
| 2008/02/05 | 150,000 | 150,000 | 148,000 | 148,000 | 9 |
| 2008/02/04 | 149,000 | 154,000 | 147,000 | 154,000 | 23 |
| 2008/02/01 | 154,000 | 154,000 | 146,000 | 146,000 | 21 |
| 2008/01/31 | 156,000 | 156,000 | 151,000 | 153,000 | 14 |
| 2008/01/30 | 170,000 | 170,000 | 159,000 | 159,000 | 11 |
| 2008/01/29 | 171,000 | 171,000 | 168,000 | 169,000 | 11 |
| 2008/01/28 | 163,000 | 172,000 | 162,000 | 163,000 | 42 |
| 2008/01/25 | 164,000 | 165,000 | 161,000 | 164,000 | 33 |
| 2008/01/24 | 153,000 | 155,000 | 152,000 | 155,000 | 11 |
| 2008/01/23 | 145,000 | 155,000 | 145,000 | 146,000 | 44 |
| 2008/01/22 | 145,000 | 145,000 | 141,000 | 142,000 | 33 |
| 2008/01/21 | 149,000 | 151,000 | 146,000 | 147,000 | 31 |
| 2008/01/18 | 141,000 | 157,000 | 140,000 | 155,000 | 39 |
| 2008/01/17 | 139,000 | 148,000 | 139,000 | 148,000 | 28 |
| 2008/01/16 | 139,000 | 146,000 | 135,000 | 138,000 | 108 |
| 2008/01/15 | 165,000 | 168,000 | 139,000 | 142,000 | 82 |
| 2008/01/11 | 178,000 | 179,000 | 163,000 | 165,000 | 66 |
| 2008/01/10 | 184,000 | 189,000 | 177,000 | 177,000 | 44 |
| 2008/01/09 | 182,000 | 189,000 | 181,000 | 186,000 | 31 |
| 2008/01/08 | 189,000 | 192,000 | 186,000 | 189,000 | 18 |
| 2008/01/07 | 188,000 | 194,000 | 184,000 | 184,000 | 44 |
| 2008/01/04 | 192,000 | 194,000 | 190,000 | 194,000 | 14 |