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 |
---|---|---|---|---|---|
2011/12/30 | 8,450 | 8,970 | 8,420 | 8,890 | 37 |
2011/12/29 | 9,000 | 9,000 | 8,600 | 8,600 | 133 |
2011/12/28 | 9,060 | 9,250 | 8,700 | 8,810 | 257 |
2011/12/27 | 9,400 | 9,500 | 9,150 | 9,450 | 78 |
2011/12/26 | 9,500 | 9,550 | 9,500 | 9,550 | 60 |
2011/12/22 | 9,960 | 9,960 | 9,500 | 9,560 | 117 |
2011/12/21 | 9,820 | 9,900 | 9,700 | 9,900 | 9 |
2011/12/20 | 9,790 | 9,870 | 9,700 | 9,860 | 21 |
2011/12/19 | 9,700 | 9,750 | 9,500 | 9,700 | 90 |
2011/12/16 | 9,710 | 10,100 | 9,630 | 9,700 | 98 |
2011/12/15 | 9,800 | 9,970 | 9,600 | 9,940 | 153 |
2011/12/14 | 10,100 | 10,700 | 9,900 | 10,000 | 313 |
2011/12/13 | 10,200 | 10,380 | 10,060 | 10,200 | 87 |
2011/12/12 | 10,160 | 10,250 | 10,150 | 10,240 | 178 |
2011/12/09 | 10,000 | 10,170 | 9,860 | 10,020 | 91 |
2011/12/08 | 10,270 | 10,270 | 9,800 | 10,190 | 117 |
2011/12/07 | 10,170 | 10,170 | 9,710 | 10,000 | 152 |
2011/12/06 | 9,780 | 10,170 | 9,580 | 10,000 | 396 |
2011/12/05 | 9,750 | 10,180 | 9,450 | 9,630 | 225 |
2011/12/02 | 10,120 | 10,120 | 9,700 | 9,810 | 354 |
2011/12/01 | 11,250 | 11,250 | 10,090 | 10,120 | 746 |
2011/11/30 | 11,100 | 11,100 | 9,900 | 10,050 | 1,612 |
2011/11/29 | 10,300 | 13,000 | 10,300 | 12,000 | 830 |
2011/11/28 | 10,200 | 10,200 | 10,000 | 10,000 | 7 |
2011/11/25 | 10,300 | 10,300 | 9,990 | 9,990 | 27 |
2011/11/24 | 10,500 | 10,500 | 10,000 | 10,300 | 73 |
2011/11/22 | 10,000 | 10,500 | 9,700 | 10,500 | 32 |
2011/11/21 | 10,500 | 10,500 | 10,000 | 10,050 | 67 |
2011/11/18 | 11,000 | 11,050 | 10,600 | 10,890 | 22 |
2011/11/17 | 11,400 | 11,410 | 10,600 | 10,700 | 58 |
2011/11/16 | 11,200 | 11,950 | 11,200 | 11,500 | 13 |
2011/11/15 | 11,600 | 11,720 | 11,360 | 11,400 | 10 |
2011/11/14 | 12,050 | 12,200 | 11,250 | 12,200 | 14 |
2011/11/11 | 11,950 | 11,950 | 11,950 | 11,950 | 3 |
2011/11/10 | 11,250 | 11,700 | 11,250 | 11,400 | 9 |
2011/11/09 | 11,600 | 12,150 | 11,200 | 12,150 | 22 |
2011/11/08 | 12,050 | 12,050 | 11,750 | 11,750 | 8 |
2011/11/07 | 12,200 | 12,200 | 11,500 | 12,100 | 11 |
2011/11/04 | 12,800 | 12,800 | 12,800 | 12,800 | 2 |
2011/11/02 | 12,700 | 12,700 | 12,700 | 12,700 | 1 |
2011/11/01 | 12,410 | 12,650 | 12,350 | 12,650 | 19 |
2011/10/31 | 12,200 | 14,000 | 12,200 | 12,700 | 30 |
2011/10/28 | 12,100 | 13,000 | 12,100 | 12,500 | 95 |
2011/10/27 | 13,700 | 13,700 | 12,400 | 12,400 | 55 |
2011/10/26 | 12,450 | 13,000 | 12,400 | 12,750 | 33 |
2011/10/25 | 12,200 | 12,500 | 12,000 | 12,100 | 19 |
2011/10/24 | 12,300 | 12,500 | 12,200 | 12,200 | 11 |
2011/10/21 | 12,290 | 12,400 | 12,200 | 12,200 | 10 |
2011/10/20 | 12,600 | 12,800 | 11,800 | 11,990 | 47 |
2011/10/19 | 12,450 | 12,450 | 12,000 | 12,200 | 11 |
2011/10/18 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
2011/10/17 | 13,700 | 13,700 | 13,200 | 13,200 | 3 |
2011/10/14 | 12,600 | 13,500 | 12,600 | 13,100 | 10 |
2011/10/13 | 13,480 | 13,990 | 13,200 | 13,800 | 8 |
2011/10/12 | 13,500 | 13,500 | 12,300 | 13,200 | 6 |
2011/10/11 | 13,200 | 13,200 | 13,200 | 13,200 | 12 |
2011/10/07 | 13,400 | 13,500 | 13,100 | 13,100 | 13 |
2011/10/06 | 12,990 | 13,900 | 12,990 | 13,500 | 21 |
2011/10/05 | 12,900 | 13,450 | 12,550 | 12,710 | 27 |
2011/10/04 | 12,500 | 12,500 | 11,250 | 12,240 | 38 |
2011/10/03 | 13,200 | 13,200 | 12,600 | 12,610 | 17 |
2011/09/30 | 12,800 | 14,880 | 12,400 | 14,300 | 237 |
2011/09/29 | 11,600 | 14,000 | 11,010 | 14,000 | 365 |
2011/09/28 | 11,150 | 11,150 | 10,000 | 11,000 | 73 |
2011/09/27 | 11,900 | 11,900 | 11,000 | 11,150 | 42 |
2011/09/26 | 12,010 | 12,100 | 11,000 | 11,300 | 96 |
2011/09/22 | 12,560 | 12,960 | 12,530 | 12,600 | 14 |
2011/09/21 | 12,840 | 12,840 | 12,700 | 12,700 | 33 |
2011/09/20 | 13,000 | 13,500 | 12,850 | 12,850 | 54 |
2011/09/16 | 13,110 | 13,910 | 13,010 | 13,210 | 52 |
2011/09/15 | 13,480 | 13,600 | 13,000 | 13,120 | 74 |
2011/09/14 | 13,900 | 14,400 | 13,900 | 14,380 | 27 |
2011/09/13 | 14,000 | 14,000 | 13,310 | 13,990 | 19 |
2011/09/12 | 13,900 | 13,910 | 13,300 | 13,300 | 55 |
2011/09/09 | 14,050 | 14,400 | 13,910 | 14,010 | 54 |
2011/09/08 | 13,900 | 14,300 | 13,900 | 14,300 | 57 |
2011/09/07 | 13,900 | 14,200 | 13,900 | 14,000 | 7 |
2011/09/06 | 14,030 | 14,180 | 13,830 | 13,900 | 86 |
2011/09/05 | 14,000 | 14,940 | 14,000 | 14,220 | 245 |
2011/09/02 | 15,050 | 15,700 | 14,830 | 14,900 | 96 |
2011/09/01 | 14,600 | 15,400 | 14,550 | 15,050 | 82 |
2011/08/31 | 14,700 | 15,800 | 14,530 | 15,800 | 51 |
2011/08/30 | 14,710 | 15,250 | 13,900 | 14,980 | 196 |
2011/08/29 | 15,150 | 15,400 | 14,960 | 15,000 | 85 |
2011/08/26 | 15,500 | 15,500 | 14,960 | 15,410 | 64 |
2011/08/25 | 15,050 | 16,710 | 14,950 | 15,100 | 192 |
2011/08/24 | 15,420 | 16,430 | 14,510 | 14,750 | 350 |
2011/08/23 | 16,800 | 17,000 | 14,200 | 15,360 | 333 |
2011/08/22 | 17,500 | 17,600 | 16,000 | 16,700 | 387 |
2011/08/19 | 17,900 | 19,300 | 17,450 | 17,450 | 452 |
2011/08/18 | 22,200 | 23,360 | 18,700 | 18,700 | 2,218 |
2011/08/17 | 23,200 | 23,200 | 23,200 | 23,200 | 174 |
2011/08/16 | 19,200 | 19,200 | 19,200 | 19,200 | 438 |
2011/08/15 | 14,600 | 15,200 | 13,400 | 15,200 | 836 |
2011/08/12 | 12,000 | 12,850 | 11,710 | 12,200 | 1,490 |
2011/08/11 | 14,310 | 14,650 | 13,500 | 14,100 | 49 |
2011/08/10 | 16,000 | 17,490 | 12,600 | 14,610 | 370 |
2011/08/09 | 15,910 | 15,910 | 15,120 | 15,500 | 14 |
2011/08/08 | 16,600 | 17,000 | 15,700 | 16,050 | 32 |
2011/08/05 | 17,400 | 17,500 | 16,800 | 17,400 | 19 |
2011/08/04 | 17,070 | 17,740 | 16,800 | 17,400 | 37 |
2011/08/03 | 17,030 | 17,400 | 17,030 | 17,030 | 25 |
2011/08/02 | 17,800 | 18,460 | 17,660 | 18,250 | 12 |
2011/08/01 | 18,000 | 18,410 | 17,710 | 18,380 | 27 |
2011/07/29 | 18,200 | 18,770 | 17,700 | 18,250 | 25 |
2011/07/28 | 18,900 | 19,500 | 17,580 | 18,000 | 108 |
2011/07/27 | 17,700 | 18,700 | 17,700 | 18,700 | 26 |
2011/07/26 | 18,600 | 19,000 | 17,570 | 17,700 | 38 |
2011/07/25 | 18,800 | 19,200 | 18,070 | 18,870 | 28 |
2011/07/22 | 19,100 | 20,000 | 18,800 | 19,300 | 31 |
2011/07/21 | 18,850 | 19,900 | 18,800 | 19,800 | 21 |
2011/07/20 | 19,410 | 19,500 | 18,570 | 18,850 | 119 |
2011/07/19 | 18,830 | 21,800 | 18,830 | 20,000 | 116 |
2011/07/15 | 19,380 | 19,500 | 18,520 | 18,830 | 111 |
2011/07/14 | 19,000 | 19,400 | 19,000 | 19,380 | 105 |
2011/07/13 | 19,600 | 19,600 | 19,050 | 19,050 | 40 |
2011/07/12 | 20,220 | 20,400 | 19,020 | 19,030 | 206 |
2011/07/11 | 20,810 | 21,550 | 20,700 | 20,700 | 99 |
2011/07/08 | 20,770 | 21,540 | 20,700 | 20,760 | 115 |
2011/07/07 | 21,190 | 22,000 | 20,870 | 20,900 | 142 |
2011/07/06 | 21,280 | 21,690 | 20,790 | 21,300 | 124 |
2011/07/05 | 22,600 | 23,330 | 20,600 | 21,500 | 481 |
2011/07/04 | 25,890 | 25,890 | 21,710 | 22,120 | 987 |
2011/07/01 | 26,400 | 30,300 | 24,020 | 25,900 | 1,788 |
2011/06/30 | 24,400 | 25,400 | 23,100 | 25,400 | 1,247 |
2011/06/29 | 17,000 | 20,400 | 17,000 | 20,400 | 482 |
2011/06/28 | 16,800 | 16,800 | 16,000 | 16,400 | 34 |
2011/06/27 | 16,910 | 17,100 | 16,500 | 17,100 | 61 |
2011/06/24 | 17,990 | 19,800 | 17,100 | 17,210 | 235 |
2011/06/23 | 15,080 | 19,000 | 15,040 | 17,000 | 161 |
2011/06/22 | 16,200 | 16,200 | 15,010 | 15,030 | 22 |
2011/06/21 | 16,000 | 16,000 | 15,700 | 15,700 | 10 |
2011/06/20 | 16,800 | 17,000 | 16,200 | 16,200 | 30 |
2011/06/17 | 16,000 | 16,000 | 15,820 | 16,000 | 10 |
2011/06/16 | 16,060 | 16,400 | 15,500 | 16,400 | 69 |
2011/06/15 | 16,190 | 16,800 | 15,500 | 15,900 | 237 |
2011/06/14 | 21,500 | 23,200 | 18,000 | 19,000 | 582 |
2011/06/13 | 19,200 | 19,200 | 17,800 | 19,200 | 68 |
2011/06/10 | 15,200 | 15,200 | 15,200 | 15,200 | 2 |
2011/06/09 | 15,010 | 15,200 | 15,010 | 15,200 | 21 |
2011/06/08 | 15,210 | 15,210 | 15,200 | 15,200 | 7 |
2011/06/07 | 15,200 | 16,000 | 15,200 | 16,000 | 31 |
2011/06/06 | 16,300 | 16,300 | 16,000 | 16,000 | 4 |
2011/06/03 | 0 | 0 | 0 | 17,320 | 0 |
2011/06/02 | 17,320 | 17,320 | 17,320 | 17,320 | 1 |
2011/06/01 | 17,000 | 17,000 | 16,510 | 16,520 | 22 |
2011/05/31 | 17,210 | 17,210 | 17,100 | 17,150 | 40 |
2011/05/30 | 0 | 0 | 0 | 18,000 | 0 |
2011/05/27 | 0 | 0 | 0 | 18,000 | 0 |
2011/05/26 | 17,800 | 18,000 | 17,800 | 18,000 | 6 |
2011/05/25 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
2011/05/24 | 0 | 0 | 0 | 18,000 | 0 |
2011/05/23 | 18,300 | 18,300 | 18,000 | 18,000 | 3 |
2011/05/20 | 18,000 | 18,000 | 18,000 | 18,000 | 4 |
2011/05/19 | 17,800 | 17,810 | 17,800 | 17,800 | 6 |
2011/05/18 | 18,000 | 18,000 | 17,600 | 17,600 | 6 |
2011/05/17 | 18,820 | 18,820 | 18,820 | 18,820 | 1 |
2011/05/16 | 0 | 0 | 0 | 19,220 | 0 |
2011/05/13 | 0 | 0 | 0 | 19,220 | 0 |
2011/05/12 | 19,500 | 19,500 | 18,700 | 19,220 | 3 |
2011/05/11 | 19,940 | 20,000 | 19,940 | 20,000 | 11 |
2011/05/10 | 19,800 | 19,940 | 19,800 | 19,940 | 7 |
2011/05/09 | 19,490 | 19,490 | 19,490 | 19,490 | 1 |
2011/05/06 | 0 | 0 | 0 | 19,490 | 0 |
2011/05/02 | 18,300 | 19,490 | 18,300 | 19,490 | 11 |
2011/04/28 | 0 | 0 | 0 | 19,010 | 0 |
2011/04/27 | 19,000 | 19,100 | 19,000 | 19,010 | 7 |
2011/04/26 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
2011/04/25 | 0 | 0 | 0 | 19,000 | 0 |
2011/04/22 | 18,000 | 19,000 | 18,000 | 19,000 | 4 |
2011/04/21 | 17,910 | 18,100 | 17,900 | 18,000 | 19 |
2011/04/20 | 18,600 | 18,600 | 18,100 | 18,100 | 23 |
2011/04/19 | 0 | 0 | 0 | 19,200 | 0 |
2011/04/18 | 19,200 | 19,200 | 19,200 | 19,200 | 2 |
2011/04/15 | 18,500 | 18,500 | 18,400 | 18,400 | 16 |
2011/04/14 | 18,400 | 18,400 | 18,400 | 18,400 | 1 |
2011/04/13 | 18,300 | 18,400 | 18,300 | 18,400 | 2 |
2011/04/12 | 19,000 | 19,900 | 19,000 | 19,900 | 17 |
2011/04/11 | 17,500 | 19,000 | 17,500 | 19,000 | 22 |
2011/04/08 | 18,010 | 18,010 | 15,600 | 16,750 | 42 |
2011/04/07 | 19,000 | 19,000 | 18,200 | 18,200 | 2 |
2011/04/06 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
2011/04/05 | 20,000 | 20,000 | 18,300 | 18,300 | 3 |
2011/04/04 | 19,500 | 20,000 | 19,500 | 20,000 | 2 |
2011/04/01 | 0 | 0 | 0 | 19,200 | 0 |
2011/03/31 | 19,100 | 19,200 | 19,100 | 19,200 | 3 |
2011/03/30 | 20,000 | 20,000 | 20,000 | 20,000 | 15 |
2011/03/29 | 20,000 | 20,000 | 20,000 | 20,000 | 37 |
2011/03/28 | 0 | 0 | 0 | 21,000 | 0 |
2011/03/25 | 22,000 | 22,000 | 21,000 | 21,000 | 3 |
2011/03/24 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
2011/03/23 | 22,400 | 22,900 | 22,400 | 22,810 | 34 |
2011/03/22 | 21,600 | 21,600 | 21,400 | 21,400 | 9 |
2011/03/18 | 19,100 | 22,000 | 19,100 | 22,000 | 8 |
2011/03/17 | 0 | 0 | 0 | 21,050 | 0 |
2011/03/16 | 19,200 | 21,050 | 19,200 | 21,050 | 27 |
2011/03/15 | 19,500 | 19,500 | 16,000 | 16,000 | 39 |
2011/03/14 | 17,500 | 22,000 | 17,500 | 21,000 | 58 |
2011/03/11 | 22,150 | 22,500 | 22,150 | 22,500 | 5 |
2011/03/10 | 22,490 | 22,700 | 22,100 | 22,500 | 38 |
2011/03/09 | 24,000 | 24,100 | 22,400 | 22,500 | 44 |
2011/03/08 | 24,800 | 24,800 | 24,060 | 24,490 | 9 |
2011/03/07 | 25,000 | 25,100 | 24,000 | 25,000 | 13 |
2011/03/04 | 25,200 | 25,600 | 24,000 | 25,000 | 91 |
2011/03/03 | 25,400 | 25,500 | 24,740 | 25,200 | 93 |
2011/03/02 | 26,920 | 26,920 | 26,900 | 26,900 | 57 |
2011/03/01 | 28,490 | 28,490 | 26,310 | 26,920 | 33 |
2011/02/28 | 26,700 | 28,000 | 25,700 | 27,990 | 12 |
2011/02/25 | 26,500 | 26,500 | 25,400 | 25,400 | 8 |
2011/02/24 | 0 | 0 | 0 | 26,500 | 0 |
2011/02/23 | 26,910 | 26,910 | 26,500 | 26,500 | 11 |
2011/02/22 | 27,510 | 27,510 | 27,510 | 27,510 | 1 |
2011/02/21 | 27,000 | 27,010 | 27,000 | 27,010 | 2 |
2011/02/18 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
2011/02/17 | 27,200 | 27,700 | 27,200 | 27,700 | 4 |
2011/02/16 | 28,350 | 28,700 | 28,350 | 28,700 | 29 |
2011/02/15 | 28,400 | 28,450 | 28,000 | 28,450 | 9 |
2011/02/14 | 27,000 | 28,900 | 27,000 | 28,400 | 25 |
2011/02/10 | 26,290 | 29,500 | 26,290 | 29,500 | 56 |
2011/02/09 | 26,500 | 28,800 | 26,500 | 28,790 | 28 |
2011/02/08 | 27,500 | 27,500 | 27,500 | 27,500 | 12 |
2011/02/07 | 28,900 | 28,900 | 27,500 | 27,500 | 3 |
2011/02/04 | 27,000 | 28,800 | 27,000 | 28,800 | 26 |
2011/02/03 | 27,500 | 28,000 | 27,000 | 28,000 | 58 |
2011/02/02 | 27,500 | 27,500 | 27,500 | 27,500 | 4 |
2011/02/01 | 25,800 | 27,000 | 25,500 | 25,500 | 6 |
2011/01/31 | 26,510 | 26,510 | 25,020 | 25,800 | 19 |
2011/01/28 | 26,500 | 26,500 | 26,100 | 26,500 | 11 |
2011/01/27 | 25,500 | 26,500 | 25,500 | 26,500 | 3 |
2011/01/26 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
2011/01/25 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
2011/01/24 | 26,020 | 27,000 | 26,020 | 27,000 | 6 |
2011/01/21 | 27,000 | 27,010 | 25,510 | 25,520 | 9 |
2011/01/20 | 26,020 | 27,500 | 26,020 | 27,500 | 6 |
2011/01/19 | 28,500 | 28,510 | 26,010 | 26,010 | 28 |
2011/01/18 | 28,100 | 28,600 | 28,100 | 28,600 | 36 |
2011/01/17 | 27,500 | 28,600 | 27,000 | 28,600 | 83 |
2011/01/14 | 27,700 | 27,800 | 26,800 | 27,800 | 7 |
2011/01/13 | 25,700 | 27,000 | 25,700 | 27,000 | 24 |
2011/01/12 | 26,600 | 26,600 | 25,100 | 25,200 | 21 |
2011/01/11 | 25,190 | 27,000 | 25,190 | 26,500 | 29 |
2011/01/07 | 24,500 | 25,200 | 24,500 | 25,200 | 2 |
2011/01/06 | 25,000 | 25,000 | 24,350 | 24,350 | 3 |
2011/01/05 | 24,440 | 24,940 | 24,440 | 24,940 | 2 |
2011/01/04 | 24,700 | 24,700 | 24,500 | 24,500 | 3 |