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 |
|---|---|---|---|---|---|
| 2009/12/30 | 23,400 | 23,400 | 21,100 | 21,100 | 11 |
| 2009/12/29 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2009/12/28 | 21,020 | 23,020 | 21,020 | 23,020 | 10 |
| 2009/12/25 | 22,800 | 22,800 | 22,000 | 22,000 | 6 |
| 2009/12/24 | 24,700 | 24,700 | 20,900 | 22,600 | 43 |
| 2009/12/22 | 25,010 | 25,500 | 23,900 | 23,900 | 7 |
| 2009/12/21 | 25,500 | 25,500 | 24,500 | 24,500 | 6 |
| 2009/12/18 | 23,000 | 23,200 | 23,000 | 23,100 | 7 |
| 2009/12/17 | 24,990 | 25,100 | 24,990 | 25,000 | 17 |
| 2009/12/16 | 25,000 | 25,000 | 25,000 | 25,000 | 7 |
| 2009/12/15 | 25,500 | 25,500 | 23,500 | 24,950 | 13 |
| 2009/12/14 | 25,500 | 25,500 | 25,500 | 25,500 | 7 |
| 2009/12/10 | 23,300 | 23,990 | 23,300 | 23,990 | 5 |
| 2009/12/09 | 23,400 | 25,500 | 23,400 | 25,500 | 6 |
| 2009/12/08 | 26,700 | 26,700 | 25,800 | 25,800 | 2 |
| 2009/12/07 | 25,800 | 25,800 | 25,800 | 25,800 | 4 |
| 2009/12/04 | 23,800 | 23,800 | 23,000 | 23,000 | 7 |
| 2009/12/03 | 22,310 | 23,800 | 22,310 | 23,800 | 7 |
| 2009/12/01 | 23,200 | 23,210 | 23,200 | 23,210 | 4 |
| 2009/11/30 | 23,100 | 23,500 | 22,900 | 23,500 | 18 |
| 2009/11/27 | 24,400 | 24,400 | 23,610 | 24,000 | 12 |
| 2009/11/26 | 26,900 | 26,900 | 26,500 | 26,500 | 5 |
| 2009/11/25 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2009/11/24 | 31,150 | 31,150 | 31,150 | 31,150 | 1 |
| 2009/11/20 | 28,350 | 30,750 | 28,350 | 30,750 | 8 |
| 2009/11/19 | 33,000 | 33,000 | 32,350 | 32,350 | 26 |
| 2009/11/18 | 29,200 | 30,000 | 29,200 | 30,000 | 28 |
| 2009/11/17 | 27,850 | 30,000 | 27,850 | 28,000 | 21 |
| 2009/11/16 | 26,650 | 27,550 | 26,650 | 27,550 | 7 |
| 2009/11/13 | 25,710 | 25,710 | 24,500 | 24,550 | 10 |
| 2009/11/12 | 25,700 | 25,700 | 25,700 | 25,700 | 2 |
| 2009/11/11 | 24,800 | 25,700 | 24,800 | 25,700 | 21 |
| 2009/11/10 | 24,900 | 25,900 | 24,800 | 25,600 | 37 |
| 2009/11/09 | 23,900 | 23,900 | 23,500 | 23,500 | 19 |
| 2009/11/06 | 22,200 | 25,500 | 22,200 | 25,200 | 30 |
| 2009/11/05 | 24,400 | 24,400 | 24,300 | 24,300 | 6 |
| 2009/11/04 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2009/11/02 | 26,020 | 26,020 | 26,020 | 26,020 | 1 |
| 2009/10/30 | 24,420 | 26,820 | 24,420 | 26,500 | 7 |
| 2009/10/29 | 23,700 | 24,700 | 23,700 | 24,120 | 10 |
| 2009/10/28 | 26,120 | 26,120 | 23,700 | 23,900 | 68 |
| 2009/10/27 | 30,000 | 30,000 | 26,010 | 26,700 | 19 |
| 2009/10/23 | 24,000 | 26,000 | 24,000 | 26,000 | 33 |
| 2009/10/22 | 21,300 | 23,000 | 21,300 | 23,000 | 47 |
| 2009/10/21 | 22,300 | 22,600 | 21,200 | 21,300 | 6 |
| 2009/10/20 | 21,700 | 22,000 | 21,300 | 22,000 | 26 |
| 2009/10/19 | 22,500 | 23,400 | 22,000 | 22,000 | 36 |
| 2009/10/16 | 25,000 | 25,000 | 22,500 | 22,500 | 23 |
| 2009/10/15 | 22,450 | 22,930 | 21,250 | 22,300 | 39 |
| 2009/10/14 | 21,800 | 22,150 | 21,200 | 22,150 | 40 |
| 2009/10/13 | 23,000 | 23,900 | 22,700 | 23,900 | 8 |
| 2009/10/09 | 22,100 | 22,380 | 22,000 | 22,100 | 45 |
| 2009/10/08 | 22,030 | 22,970 | 22,030 | 22,970 | 10 |
| 2009/10/07 | 22,100 | 22,100 | 21,810 | 22,000 | 6 |
| 2009/10/06 | 24,980 | 24,990 | 24,700 | 24,700 | 14 |
| 2009/10/05 | 22,000 | 23,800 | 22,000 | 22,000 | 13 |
| 2009/10/02 | 21,900 | 23,600 | 21,600 | 21,970 | 96 |
| 2009/10/01 | 21,500 | 24,600 | 21,200 | 24,600 | 290 |
| 2009/09/30 | 20,800 | 21,600 | 20,500 | 21,600 | 81 |
| 2009/09/29 | 25,000 | 25,000 | 22,900 | 22,900 | 44 |
| 2009/09/28 | 27,900 | 27,900 | 25,710 | 25,900 | 11 |
| 2009/09/25 | 30,600 | 30,900 | 28,400 | 28,700 | 13 |
| 2009/09/24 | 28,000 | 28,400 | 28,000 | 28,400 | 4 |
| 2009/09/18 | 31,600 | 31,600 | 31,200 | 31,200 | 2 |
| 2009/09/16 | 34,700 | 35,100 | 34,700 | 35,100 | 2 |
| 2009/09/15 | 32,300 | 34,300 | 32,300 | 34,300 | 4 |
| 2009/09/14 | 33,500 | 33,600 | 33,500 | 33,500 | 12 |
| 2009/09/11 | 34,900 | 34,900 | 33,350 | 33,350 | 5 |
| 2009/09/10 | 35,000 | 35,000 | 33,300 | 33,300 | 5 |
| 2009/09/09 | 34,250 | 34,250 | 34,250 | 34,250 | 1 |
| 2009/09/08 | 34,150 | 34,150 | 33,000 | 33,050 | 19 |
| 2009/09/07 | 36,100 | 36,100 | 35,750 | 35,750 | 3 |
| 2009/09/04 | 36,500 | 36,500 | 36,000 | 36,500 | 31 |
| 2009/09/03 | 38,150 | 38,950 | 38,150 | 38,950 | 24 |
| 2009/09/01 | 39,000 | 39,000 | 38,700 | 38,700 | 3 |
| 2009/08/31 | 38,600 | 38,600 | 38,300 | 38,400 | 3 |
| 2009/08/28 | 41,600 | 41,900 | 41,600 | 41,900 | 3 |
| 2009/08/27 | 39,000 | 40,050 | 39,000 | 40,000 | 4 |
| 2009/08/26 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/08/25 | 40,000 | 40,400 | 39,500 | 39,500 | 5 |
| 2009/08/24 | 40,050 | 40,500 | 39,800 | 39,800 | 10 |
| 2009/08/21 | 40,600 | 40,600 | 40,200 | 40,200 | 3 |
| 2009/08/20 | 41,500 | 43,900 | 40,700 | 40,700 | 7 |
| 2009/08/19 | 43,500 | 43,500 | 43,100 | 43,100 | 2 |
| 2009/08/18 | 40,600 | 44,600 | 40,050 | 43,500 | 13 |
| 2009/08/17 | 45,000 | 45,200 | 40,400 | 40,600 | 37 |
| 2009/08/14 | 39,800 | 42,200 | 39,600 | 41,200 | 18 |
| 2009/08/13 | 38,300 | 39,400 | 38,300 | 39,400 | 2 |
| 2009/08/12 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2009/08/11 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2009/08/10 | 40,100 | 40,100 | 40,100 | 40,100 | 2 |
| 2009/08/07 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/08/06 | 43,000 | 43,000 | 43,000 | 43,000 | 6 |
| 2009/08/05 | 43,000 | 43,400 | 43,000 | 43,000 | 10 |
| 2009/08/04 | 42,950 | 45,400 | 42,950 | 43,000 | 29 |
| 2009/07/31 | 39,050 | 39,100 | 39,000 | 39,000 | 5 |
| 2009/07/30 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/07/29 | 40,000 | 40,000 | 38,500 | 38,500 | 6 |
| 2009/07/27 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
| 2009/07/24 | 39,300 | 41,600 | 39,300 | 41,600 | 19 |
| 2009/07/23 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2009/07/21 | 38,600 | 38,850 | 38,600 | 38,600 | 7 |
| 2009/07/17 | 40,050 | 41,000 | 38,000 | 40,900 | 17 |
| 2009/07/16 | 39,850 | 39,900 | 37,600 | 37,650 | 9 |
| 2009/07/15 | 39,000 | 41,000 | 39,000 | 41,000 | 4 |
| 2009/07/14 | 42,200 | 42,200 | 39,050 | 39,050 | 8 |
| 2009/07/13 | 39,400 | 40,000 | 39,400 | 40,000 | 9 |
| 2009/07/10 | 39,600 | 39,600 | 39,000 | 39,000 | 13 |
| 2009/07/09 | 39,800 | 40,800 | 39,600 | 40,800 | 19 |
| 2009/07/08 | 41,600 | 41,600 | 39,900 | 40,600 | 18 |
| 2009/07/07 | 43,600 | 43,600 | 43,550 | 43,550 | 4 |
| 2009/07/06 | 44,400 | 44,500 | 44,400 | 44,400 | 6 |
| 2009/07/03 | 45,050 | 45,800 | 44,650 | 45,600 | 5 |
| 2009/07/02 | 45,500 | 46,000 | 45,300 | 45,500 | 15 |
| 2009/07/01 | 46,000 | 46,000 | 45,150 | 45,700 | 17 |
| 2009/06/30 | 47,550 | 49,950 | 46,300 | 46,300 | 20 |
| 2009/06/29 | 49,650 | 51,500 | 49,600 | 50,200 | 19 |
| 2009/06/26 | 49,050 | 49,450 | 49,050 | 49,450 | 3 |
| 2009/06/25 | 45,000 | 49,000 | 45,000 | 49,000 | 32 |
| 2009/06/24 | 42,000 | 45,000 | 42,000 | 45,000 | 54 |
| 2009/06/23 | 49,000 | 49,000 | 46,000 | 46,000 | 109 |
| 2009/06/22 | 46,500 | 48,800 | 46,500 | 48,800 | 44 |
| 2009/06/19 | 43,000 | 46,500 | 43,000 | 46,500 | 28 |
| 2009/06/18 | 42,100 | 42,950 | 42,100 | 42,950 | 28 |
| 2009/06/17 | 44,100 | 46,100 | 44,000 | 46,100 | 34 |
| 2009/06/16 | 49,500 | 49,500 | 45,000 | 45,000 | 14 |
| 2009/06/15 | 47,100 | 48,100 | 47,000 | 48,000 | 22 |
| 2009/06/12 | 50,500 | 53,000 | 50,500 | 52,000 | 5 |
| 2009/06/11 | 49,000 | 50,800 | 48,000 | 50,000 | 50 |
| 2009/06/10 | 46,600 | 49,000 | 45,800 | 49,000 | 16 |
| 2009/06/09 | 42,900 | 45,800 | 42,850 | 45,800 | 33 |
| 2009/06/08 | 41,600 | 41,800 | 41,500 | 41,800 | 71 |
| 2009/06/03 | 58,700 | 58,700 | 53,200 | 55,500 | 14 |
| 2009/06/02 | 56,400 | 58,000 | 53,000 | 58,000 | 48 |
| 2009/06/01 | 52,700 | 54,900 | 50,600 | 54,400 | 61 |
| 2009/05/29 | 52,200 | 52,200 | 52,200 | 52,200 | 45 |
| 2009/05/27 | 41,050 | 44,200 | 41,050 | 44,200 | 27 |
| 2009/05/26 | 43,000 | 43,000 | 40,200 | 40,200 | 5 |
| 2009/05/25 | 44,400 | 44,400 | 41,800 | 41,800 | 4 |
| 2009/05/22 | 43,100 | 44,000 | 43,000 | 44,000 | 5 |
| 2009/05/21 | 45,100 | 45,100 | 43,900 | 43,900 | 15 |
| 2009/05/20 | 44,000 | 46,000 | 44,000 | 46,000 | 8 |
| 2009/05/19 | 44,300 | 44,300 | 44,000 | 44,200 | 13 |
| 2009/05/18 | 44,000 | 45,000 | 44,000 | 45,000 | 3 |
| 2009/05/15 | 48,000 | 48,000 | 45,600 | 45,600 | 26 |
| 2009/05/14 | 49,100 | 51,000 | 49,100 | 49,600 | 7 |
| 2009/05/13 | 53,500 | 53,500 | 52,000 | 52,000 | 14 |
| 2009/05/12 | 55,000 | 60,000 | 55,000 | 60,000 | 20 |
| 2009/05/11 | 62,000 | 62,000 | 55,000 | 55,000 | 6 |
| 2009/05/07 | 60,000 | 60,000 | 60,000 | 60,000 | 20 |
| 2009/05/01 | 58,800 | 58,800 | 57,800 | 57,800 | 6 |
| 2009/04/30 | 59,800 | 61,800 | 59,800 | 61,800 | 12 |
| 2009/04/28 | 61,000 | 61,300 | 57,200 | 61,300 | 30 |
| 2009/04/27 | 59,500 | 61,000 | 59,500 | 61,000 | 6 |
| 2009/04/24 | 61,200 | 61,200 | 56,500 | 59,000 | 9 |
| 2009/04/23 | 61,500 | 61,500 | 55,000 | 61,500 | 150 |
| 2009/04/22 | 58,500 | 58,500 | 58,500 | 58,500 | 40 |
| 2009/04/17 | 45,500 | 45,500 | 45,500 | 45,500 | 87 |
| 2009/04/14 | 59,500 | 59,500 | 59,500 | 59,500 | 21 |
| 2009/04/13 | 64,500 | 64,500 | 64,500 | 64,500 | 6 |
| 2009/04/10 | 80,400 | 80,400 | 68,800 | 69,500 | 80 |
| 2009/04/07 | 60,400 | 60,400 | 60,400 | 60,400 | 69 |
| 2009/04/06 | 49,600 | 55,400 | 46,350 | 55,400 | 127 |
| 2009/04/02 | 42,750 | 42,750 | 41,950 | 42,750 | 74 |
| 2009/03/31 | 38,350 | 38,350 | 38,350 | 38,350 | 48 |
| 2009/03/30 | 34,350 | 34,350 | 34,350 | 34,350 | 55 |
| 2009/03/26 | 26,710 | 27,310 | 26,300 | 27,310 | 41 |
| 2009/03/25 | 24,010 | 24,310 | 22,510 | 24,310 | 88 |
| 2009/03/24 | 19,110 | 21,310 | 19,110 | 21,310 | 25 |
| 2009/03/23 | 20,160 | 20,500 | 19,310 | 19,310 | 21 |
| 2009/03/19 | 20,900 | 24,500 | 20,150 | 20,150 | 49 |
| 2009/03/18 | 20,400 | 21,500 | 20,400 | 21,500 | 33 |
| 2009/03/17 | 18,900 | 19,900 | 18,500 | 19,500 | 28 |
| 2009/03/16 | 18,500 | 19,500 | 18,100 | 19,500 | 14 |
| 2009/03/13 | 18,800 | 20,000 | 18,800 | 19,700 | 14 |
| 2009/03/12 | 18,400 | 19,600 | 18,400 | 19,600 | 8 |
| 2009/03/11 | 18,040 | 18,040 | 17,600 | 17,600 | 28 |
| 2009/03/10 | 18,300 | 20,100 | 18,000 | 18,020 | 80 |
| 2009/03/09 | 20,800 | 21,000 | 20,000 | 20,300 | 137 |
| 2009/03/06 | 18,800 | 19,000 | 18,000 | 19,000 | 12 |
| 2009/03/05 | 16,920 | 17,010 | 16,810 | 17,000 | 27 |
| 2009/03/04 | 17,720 | 17,720 | 16,810 | 17,320 | 11 |
| 2009/03/03 | 17,980 | 17,980 | 16,720 | 16,720 | 10 |
| 2009/03/02 | 18,500 | 18,500 | 17,900 | 17,900 | 16 |
| 2009/02/27 | 20,000 | 20,000 | 19,300 | 19,300 | 6 |
| 2009/02/26 | 17,900 | 20,000 | 17,900 | 20,000 | 17 |
| 2009/02/25 | 21,200 | 21,200 | 20,000 | 20,000 | 3 |
| 2009/02/23 | 20,300 | 20,500 | 20,300 | 20,500 | 6 |
| 2009/02/20 | 19,900 | 21,000 | 19,100 | 19,100 | 13 |
| 2009/02/19 | 21,290 | 22,000 | 21,290 | 22,000 | 6 |
| 2009/02/18 | 19,500 | 22,000 | 19,500 | 21,890 | 17 |
| 2009/02/17 | 19,700 | 20,700 | 19,700 | 20,400 | 45 |
| 2009/02/16 | 19,500 | 19,500 | 18,400 | 18,500 | 29 |
| 2009/02/13 | 23,600 | 23,600 | 21,200 | 21,200 | 2 |
| 2009/02/12 | 22,900 | 23,300 | 22,800 | 23,300 | 16 |
| 2009/02/10 | 23,500 | 23,800 | 23,010 | 23,800 | 3 |
| 2009/02/09 | 24,400 | 24,400 | 24,400 | 24,400 | 5 |
| 2009/02/06 | 26,200 | 26,600 | 26,200 | 26,500 | 11 |
| 2009/02/05 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2009/02/04 | 26,900 | 27,000 | 26,300 | 27,000 | 12 |
| 2009/02/03 | 28,700 | 28,700 | 27,200 | 27,200 | 29 |
| 2009/02/02 | 31,200 | 31,200 | 31,200 | 31,200 | 4 |
| 2009/01/30 | 31,600 | 33,000 | 31,500 | 32,000 | 7 |
| 2009/01/29 | 32,050 | 32,850 | 32,000 | 32,000 | 10 |
| 2009/01/28 | 35,000 | 35,000 | 32,000 | 32,050 | 12 |
| 2009/01/27 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2009/01/26 | 37,100 | 37,100 | 33,900 | 35,500 | 17 |
| 2009/01/23 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/01/22 | 41,950 | 41,950 | 39,000 | 39,100 | 3 |
| 2009/01/21 | 45,000 | 45,000 | 42,000 | 42,000 | 3 |
| 2009/01/20 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2009/01/19 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/01/16 | 47,000 | 47,000 | 46,000 | 46,000 | 4 |
| 2009/01/15 | 46,100 | 47,000 | 46,100 | 47,000 | 2 |
| 2009/01/14 | 46,000 | 46,000 | 46,000 | 46,000 | 5 |
| 2009/01/13 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2009/01/09 | 46,700 | 50,000 | 46,700 | 49,500 | 10 |
| 2009/01/08 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2009/01/07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/01/06 | 48,500 | 50,900 | 48,500 | 50,500 | 21 |
| 2009/01/05 | 45,300 | 46,900 | 45,300 | 46,900 | 4 |