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 |
|---|---|---|---|---|---|
| 2017/12/29 | 637 | 646 | 627 | 639 | 763,600 |
| 2017/12/28 | 651 | 652 | 634 | 636 | 924,200 |
| 2017/12/27 | 625 | 660 | 623 | 652 | 1,670,600 |
| 2017/12/26 | 637 | 652 | 618 | 621 | 2,066,200 |
| 2017/12/25 | 659 | 664 | 642 | 644 | 1,841,700 |
| 2017/12/22 | 690 | 697 | 670 | 671 | 1,633,200 |
| 2017/12/21 | 713 | 715 | 676 | 701 | 1,874,300 |
| 2017/12/20 | 701 | 750 | 682 | 713 | 5,515,500 |
| 2017/12/19 | 650 | 683 | 643 | 661 | 1,637,300 |
| 2017/12/18 | 675 | 676 | 647 | 655 | 1,427,100 |
| 2017/12/15 | 701 | 718 | 672 | 674 | 1,820,200 |
| 2017/12/14 | 682 | 708 | 674 | 691 | 1,188,100 |
| 2017/12/13 | 691 | 698 | 674 | 684 | 1,360,800 |
| 2017/12/12 | 737 | 738 | 685 | 698 | 2,801,200 |
| 2017/12/11 | 800 | 802 | 708 | 722 | 6,019,600 |
| 2017/12/08 | 662 | 745 | 645 | 745 | 5,762,900 |
| 2017/12/07 | 641 | 662 | 635 | 645 | 1,113,400 |
| 2017/12/06 | 668 | 682 | 628 | 631 | 1,712,000 |
| 2017/12/05 | 641 | 676 | 631 | 667 | 1,591,300 |
| 2017/12/04 | 663 | 687 | 651 | 651 | 1,409,300 |
| 2017/12/01 | 690 | 699 | 670 | 673 | 1,141,100 |
| 2017/11/30 | 697 | 700 | 678 | 698 | 999,500 |
| 2017/11/29 | 691 | 710 | 662 | 705 | 1,871,500 |
| 2017/11/28 | 703 | 706 | 690 | 692 | 1,215,400 |
| 2017/11/27 | 720 | 737 | 703 | 707 | 1,573,200 |
| 2017/11/24 | 722 | 757 | 715 | 719 | 1,716,700 |
| 2017/11/22 | 709 | 745 | 706 | 731 | 1,772,800 |
| 2017/11/21 | 721 | 723 | 704 | 709 | 1,118,800 |
| 2017/11/20 | 712 | 734 | 700 | 723 | 1,127,100 |
| 2017/11/17 | 707 | 736 | 704 | 717 | 1,625,100 |
| 2017/11/16 | 702 | 725 | 688 | 707 | 1,499,200 |
| 2017/11/15 | 762 | 776 | 696 | 710 | 2,503,300 |
| 2017/11/14 | 816 | 820 | 759 | 774 | 3,088,100 |
| 2017/11/13 | 830 | 863 | 821 | 831 | 2,882,200 |
| 2017/11/10 | 792 | 814 | 788 | 806 | 1,506,500 |
| 2017/11/09 | 799 | 870 | 783 | 799 | 3,587,800 |
| 2017/11/08 | 801 | 830 | 785 | 804 | 1,338,100 |
| 2017/11/07 | 874 | 874 | 803 | 810 | 3,407,800 |
| 2017/11/06 | 779 | 910 | 756 | 893 | 6,231,200 |
| 2017/11/02 | 776 | 799 | 753 | 775 | 1,386,500 |
| 2017/11/01 | 784 | 809 | 766 | 773 | 1,508,000 |
| 2017/10/31 | 818 | 825 | 779 | 789 | 2,093,000 |
| 2017/10/30 | 797 | 833 | 793 | 827 | 1,749,000 |
| 2017/10/27 | 762 | 817 | 753 | 799 | 2,343,800 |
| 2017/10/26 | 795 | 799 | 740 | 777 | 2,516,100 |
| 2017/10/25 | 834 | 838 | 771 | 774 | 2,145,400 |
| 2017/10/24 | 873 | 877 | 802 | 835 | 2,726,100 |
| 2017/10/23 | 890 | 907 | 867 | 883 | 1,220,100 |
| 2017/10/20 | 914 | 925 | 891 | 900 | 790,600 |
| 2017/10/19 | 906 | 921 | 886 | 902 | 1,108,400 |
| 2017/10/18 | 928 | 945 | 907 | 908 | 807,000 |
| 2017/10/17 | 910 | 952 | 908 | 940 | 1,111,300 |
| 2017/10/16 | 955 | 957 | 902 | 918 | 1,899,500 |
| 2017/10/13 | 994 | 1,007 | 963 | 969 | 1,413,700 |
| 2017/10/12 | 1,005 | 1,011 | 985 | 987 | 896,000 |
| 2017/10/11 | 991 | 1,029 | 950 | 1,006 | 2,164,700 |
| 2017/10/10 | 1,030 | 1,030 | 995 | 1,005 | 1,291,100 |
| 2017/10/06 | 1,020 | 1,052 | 1,006 | 1,024 | 1,132,300 |
| 2017/10/05 | 1,092 | 1,092 | 1,015 | 1,027 | 1,517,300 |
| 2017/10/04 | 991 | 1,131 | 990 | 1,091 | 4,702,800 |
| 2017/10/03 | 1,147 | 1,152 | 1,108 | 1,111 | 1,783,300 |
| 2017/10/02 | 1,231 | 1,270 | 1,151 | 1,167 | 2,536,500 |
| 2017/09/29 | 1,240 | 1,278 | 1,173 | 1,220 | 3,217,300 |
| 2017/09/28 | 1,103 | 1,223 | 1,099 | 1,199 | 3,921,400 |
| 2017/09/27 | 1,055 | 1,112 | 1,041 | 1,079 | 1,821,200 |
| 2017/09/26 | 1,051 | 1,056 | 1,025 | 1,043 | 729,700 |
| 2017/09/25 | 1,034 | 1,048 | 1,016 | 1,029 | 1,000,500 |
| 2017/09/22 | 1,052 | 1,074 | 985 | 1,009 | 1,760,100 |
| 2017/09/21 | 1,034 | 1,080 | 1,034 | 1,050 | 1,736,800 |
| 2017/09/20 | 1,017 | 1,154 | 1,003 | 1,050 | 5,450,600 |
| 2017/09/19 | 1,006 | 1,033 | 962 | 1,000 | 2,311,300 |
| 2017/09/15 | 866 | 980 | 860 | 980 | 5,529,800 |
| 2017/09/14 | 1,044 | 1,054 | 937 | 956 | 3,544,100 |
| 2017/09/13 | 1,103 | 1,130 | 1,041 | 1,052 | 1,791,400 |
| 2017/09/12 | 1,076 | 1,087 | 1,057 | 1,077 | 1,426,100 |
| 2017/09/11 | 1,062 | 1,107 | 1,040 | 1,072 | 2,013,800 |
| 2017/09/08 | 1,100 | 1,127 | 1,069 | 1,081 | 1,811,300 |
| 2017/09/07 | 1,120 | 1,166 | 1,080 | 1,090 | 2,016,000 |
| 2017/09/06 | 1,011 | 1,141 | 1,008 | 1,107 | 3,063,000 |
| 2017/09/05 | 1,208 | 1,231 | 1,008 | 1,100 | 4,388,500 |
| 2017/09/04 | 1,281 | 1,292 | 1,180 | 1,238 | 2,126,600 |
| 2017/09/01 | 1,315 | 1,359 | 1,285 | 1,320 | 1,824,100 |
| 2017/08/31 | 1,360 | 1,365 | 1,277 | 1,315 | 2,731,400 |
| 2017/08/30 | 1,400 | 1,416 | 1,366 | 1,377 | 1,886,400 |
| 2017/08/29 | 1,350 | 1,374 | 1,329 | 1,359 | 1,772,800 |
| 2017/08/28 | 1,394 | 1,410 | 1,383 | 1,392 | 1,325,100 |
| 2017/08/25 | 1,388 | 1,420 | 1,377 | 1,410 | 1,986,300 |
| 2017/08/24 | 1,403 | 1,440 | 1,379 | 1,391 | 3,708,400 |
| 2017/08/23 | 1,481 | 1,527 | 1,401 | 1,407 | 8,928,000 |
| 2017/08/22 | 1,300 | 1,374 | 1,264 | 1,344 | 3,242,200 |
| 2017/08/21 | 1,424 | 1,465 | 1,284 | 1,303 | 5,535,400 |
| 2017/08/18 | 1,395 | 1,482 | 1,393 | 1,444 | 7,236,200 |
| 2017/08/17 | 1,350 | 1,393 | 1,336 | 1,385 | 5,607,300 |
| 2017/08/16 | 1,210 | 1,342 | 1,189 | 1,300 | 6,781,200 |
| 2017/08/15 | 1,168 | 1,238 | 1,155 | 1,206 | 3,120,900 |
| 2017/08/14 | 1,266 | 1,280 | 1,170 | 1,189 | 4,039,000 |
| 2017/08/10 | 1,150 | 1,179 | 1,112 | 1,158 | 1,964,100 |
| 2017/08/09 | 1,105 | 1,150 | 1,061 | 1,145 | 2,121,900 |
| 2017/08/08 | 1,082 | 1,144 | 1,081 | 1,113 | 1,713,100 |
| 2017/08/07 | 1,160 | 1,160 | 1,090 | 1,095 | 1,577,700 |
| 2017/08/04 | 1,130 | 1,150 | 1,103 | 1,120 | 1,817,400 |
| 2017/08/03 | 1,248 | 1,252 | 1,151 | 1,160 | 3,384,200 |
| 2017/08/02 | 1,088 | 1,240 | 1,084 | 1,219 | 4,961,500 |
| 2017/08/01 | 1,237 | 1,239 | 1,062 | 1,079 | 3,602,400 |
| 2017/07/31 | 1,201 | 1,230 | 1,157 | 1,227 | 2,163,200 |
| 2017/07/28 | 1,169 | 1,264 | 1,126 | 1,222 | 4,089,400 |
| 2017/07/27 | 1,278 | 1,287 | 1,185 | 1,195 | 3,151,800 |
| 2017/07/26 | 1,272 | 1,298 | 1,223 | 1,250 | 5,082,600 |
| 2017/07/25 | 1,178 | 1,272 | 1,164 | 1,251 | 5,514,300 |
| 2017/07/24 | 1,095 | 1,195 | 1,092 | 1,158 | 4,571,700 |
| 2017/07/21 | 1,134 | 1,138 | 1,071 | 1,087 | 2,839,900 |
| 2017/07/20 | 1,100 | 1,141 | 1,051 | 1,060 | 2,888,600 |
| 2017/07/19 | 1,050 | 1,121 | 1,008 | 1,051 | 5,194,700 |
| 2017/07/18 | 1,174 | 1,189 | 1,108 | 1,133 | 3,559,500 |
| 2017/07/14 | 1,159 | 1,265 | 1,157 | 1,200 | 4,330,100 |
| 2017/07/13 | 1,245 | 1,269 | 1,172 | 1,175 | 4,958,600 |
| 2017/07/12 | 1,380 | 1,436 | 1,280 | 1,303 | 7,037,900 |
| 2017/07/11 | 1,168 | 1,440 | 1,145 | 1,440 | 16,387,900 |
| 2017/07/10 | 1,158 | 1,178 | 1,118 | 1,140 | 3,728,500 |
| 2017/07/07 | 1,183 | 1,340 | 1,134 | 1,218 | 11,417,700 |
| 2017/07/06 | 1,209 | 1,237 | 1,093 | 1,123 | 7,261,900 |
| 2017/07/05 | 1,323 | 1,361 | 1,066 | 1,130 | 12,847,900 |
| 2017/07/04 | 1,382 | 1,481 | 1,324 | 1,336 | 6,557,600 |
| 2017/07/03 | 1,460 | 1,520 | 1,411 | 1,425 | 4,690,400 |
| 2017/06/30 | 1,532 | 1,570 | 1,457 | 1,540 | 4,626,200 |
| 2017/06/29 | 1,629 | 1,650 | 1,507 | 1,589 | 5,770,400 |
| 2017/06/28 | 1,650 | 1,723 | 1,561 | 1,578 | 12,161,100 |
| 2017/06/27 | 1,557 | 1,660 | 1,440 | 1,504 | 10,687,800 |
| 2017/06/26 | 1,311 | 1,597 | 1,306 | 1,597 | 12,662,700 |
| 2017/06/23 | 1,520 | 1,568 | 1,291 | 1,297 | 9,272,000 |
| 2017/06/22 | 1,612 | 1,644 | 1,480 | 1,535 | 7,060,200 |
| 2017/06/21 | 1,590 | 1,714 | 1,551 | 1,628 | 8,924,300 |
| 2017/06/20 | 1,610 | 1,730 | 1,571 | 1,630 | 7,654,800 |
| 2017/06/19 | 1,740 | 1,820 | 1,656 | 1,675 | 10,247,000 |
| 2017/06/16 | 1,670 | 1,750 | 1,584 | 1,670 | 17,967,900 |
| 2017/06/15 | 1,228 | 1,470 | 1,195 | 1,450 | 16,204,500 |
| 2017/06/14 | 1,420 | 1,518 | 1,180 | 1,274 | 13,629,300 |
| 2017/06/13 | 1,501 | 1,578 | 1,356 | 1,360 | 13,661,000 |
| 2017/06/12 | 1,208 | 1,695 | 1,152 | 1,484 | 20,589,500 |
| 2017/06/09 | 1,238 | 1,418 | 1,230 | 1,418 | 16,231,000 |
| 2017/06/08 | 1,073 | 1,118 | 1,028 | 1,118 | 18,299,600 |
| 2017/06/07 | 821 | 968 | 800 | 968 | 19,461,900 |
| 2017/06/06 | 720 | 864 | 638 | 818 | 27,031,200 |
| 2017/06/05 | 980 | 999 | 743 | 777 | 18,174,400 |
| 2017/06/02 | 970 | 1,003 | 852 | 890 | 16,960,300 |
| 2017/06/01 | 770 | 890 | 763 | 890 | 13,127,400 |
| 2017/05/31 | 818 | 818 | 680 | 740 | 23,940,600 |
| 2017/05/30 | 743 | 743 | 726 | 743 | 3,530,900 |
| 2017/05/29 | 525 | 643 | 518 | 643 | 19,991,800 |
| 2017/05/26 | 495 | 543 | 483 | 543 | 25,489,000 |
| 2017/05/25 | 415 | 463 | 399 | 463 | 19,723,000 |
| 2017/05/24 | 435 | 445 | 364 | 383 | 27,924,700 |
| 2017/05/23 | 331 | 395 | 331 | 395 | 25,779,700 |
| 2017/05/22 | 296 | 329 | 293 | 315 | 6,254,200 |
| 2017/05/19 | 269 | 294 | 269 | 290 | 2,637,200 |
| 2017/05/18 | 268 | 270 | 255 | 269 | 719,100 |
| 2017/05/17 | 257 | 265 | 247 | 262 | 1,257,300 |
| 2017/05/16 | 271 | 272 | 261 | 261 | 1,036,600 |
| 2017/05/15 | 271 | 276 | 253 | 258 | 1,321,500 |
| 2017/05/12 | 265 | 287 | 263 | 279 | 3,908,600 |
| 2017/05/11 | 268 | 272 | 262 | 263 | 1,400,600 |
| 2017/05/10 | 245 | 271 | 245 | 260 | 4,210,900 |
| 2017/05/09 | 217 | 277 | 214 | 249 | 12,372,800 |
| 2017/05/08 | 215 | 215 | 210 | 213 | 504,700 |
| 2017/05/02 | 215 | 218 | 209 | 210 | 666,000 |
| 2017/05/01 | 202 | 235 | 202 | 216 | 2,564,100 |
| 2017/04/28 | 214 | 217 | 206 | 206 | 615,200 |
| 2017/04/27 | 210 | 219 | 206 | 216 | 634,800 |
| 2017/04/26 | 210 | 214 | 206 | 207 | 557,600 |
| 2017/04/25 | 198 | 204 | 196 | 202 | 560,000 |
| 2017/04/24 | 203 | 204 | 198 | 198 | 572,400 |
| 2017/04/21 | 219 | 220 | 197 | 203 | 1,273,300 |
| 2017/04/20 | 222 | 224 | 215 | 217 | 464,700 |
| 2017/04/19 | 219 | 228 | 219 | 222 | 468,000 |
| 2017/04/18 | 220 | 223 | 216 | 222 | 286,300 |
| 2017/04/17 | 214 | 222 | 213 | 215 | 426,100 |
| 2017/04/14 | 217 | 224 | 212 | 213 | 487,900 |
| 2017/04/13 | 212 | 223 | 210 | 218 | 719,300 |
| 2017/04/12 | 235 | 236 | 214 | 219 | 944,200 |
| 2017/04/11 | 248 | 249 | 236 | 237 | 634,900 |
| 2017/04/10 | 246 | 254 | 246 | 248 | 364,800 |
| 2017/04/07 | 255 | 260 | 238 | 250 | 771,500 |
| 2017/04/06 | 260 | 261 | 247 | 252 | 518,100 |
| 2017/04/05 | 267 | 276 | 257 | 261 | 532,800 |
| 2017/04/04 | 269 | 270 | 252 | 259 | 816,600 |
| 2017/04/03 | 285 | 290 | 272 | 273 | 847,800 |
| 2017/03/31 | 285 | 300 | 281 | 284 | 1,472,500 |
| 2017/03/30 | 296 | 296 | 284 | 285 | 786,300 |
| 2017/03/29 | 280 | 296 | 280 | 292 | 1,659,300 |
| 2017/03/28 | 270 | 310 | 269 | 275 | 4,745,700 |
| 2017/03/27 | 279 | 280 | 267 | 270 | 703,100 |
| 2017/03/24 | 249 | 287 | 244 | 278 | 2,287,700 |
| 2017/03/23 | 254 | 259 | 249 | 250 | 386,600 |
| 2017/03/22 | 244 | 264 | 244 | 256 | 753,000 |
| 2017/03/21 | 239 | 263 | 235 | 251 | 1,060,200 |
| 2017/03/17 | 257 | 259 | 242 | 243 | 921,000 |
| 2017/03/16 | 255 | 261 | 252 | 258 | 463,100 |
| 2017/03/15 | 273 | 276 | 257 | 259 | 964,800 |
| 2017/03/14 | 277 | 279 | 274 | 275 | 486,400 |
| 2017/03/13 | 282 | 286 | 279 | 279 | 582,400 |
| 2017/03/10 | 293 | 293 | 286 | 291 | 529,300 |
| 2017/03/09 | 294 | 298 | 288 | 289 | 697,700 |
| 2017/03/08 | 287 | 307 | 286 | 294 | 2,768,000 |
| 2017/03/07 | 277 | 288 | 277 | 281 | 822,900 |
| 2017/03/06 | 274 | 280 | 273 | 276 | 474,200 |
| 2017/03/03 | 280 | 283 | 276 | 277 | 454,300 |
| 2017/03/02 | 279 | 285 | 276 | 280 | 663,400 |
| 2017/03/01 | 282 | 284 | 274 | 278 | 935,100 |
| 2017/02/28 | 286 | 290 | 281 | 284 | 785,600 |
| 2017/02/27 | 295 | 295 | 284 | 286 | 1,194,600 |
| 2017/02/24 | 298 | 306 | 295 | 297 | 899,900 |
| 2017/02/23 | 304 | 308 | 299 | 299 | 998,300 |
| 2017/02/22 | 308 | 319 | 303 | 304 | 2,073,500 |
| 2017/02/21 | 310 | 337 | 306 | 313 | 7,519,800 |
| 2017/02/20 | 300 | 303 | 291 | 294 | 1,030,700 |
| 2017/02/17 | 305 | 317 | 300 | 302 | 2,154,900 |
| 2017/02/16 | 313 | 315 | 302 | 302 | 1,685,900 |
| 2017/02/15 | 290 | 316 | 288 | 307 | 3,259,800 |
| 2017/02/14 | 286 | 303 | 280 | 291 | 2,546,700 |
| 2017/02/13 | 282 | 291 | 278 | 289 | 1,000,000 |
| 2017/02/10 | 283 | 295 | 276 | 283 | 1,508,700 |
| 2017/02/09 | 296 | 300 | 285 | 285 | 1,313,300 |
| 2017/02/08 | 284 | 308 | 284 | 299 | 5,308,000 |
| 2017/02/07 | 280 | 286 | 269 | 276 | 1,861,300 |
| 2017/02/06 | 290 | 298 | 275 | 279 | 1,866,700 |
| 2017/02/03 | 303 | 309 | 281 | 292 | 2,313,600 |
| 2017/02/02 | 307 | 316 | 299 | 300 | 1,738,000 |
| 2017/02/01 | 303 | 322 | 298 | 312 | 3,412,900 |
| 2017/01/31 | 328 | 336 | 310 | 311 | 5,717,600 |
| 2017/01/30 | 348 | 377 | 338 | 339 | 13,313,200 |
| 2017/01/27 | 309 | 354 | 302 | 335 | 17,444,600 |
| 2017/01/26 | 285 | 335 | 279 | 301 | 12,976,200 |
| 2017/01/25 | 351 | 365 | 283 | 295 | 26,772,300 |
| 2017/01/24 | 275 | 328 | 236 | 328 | 21,844,100 |
| 2017/01/23 | 198 | 248 | 197 | 248 | 7,406,800 |
| 2017/01/20 | 202 | 205 | 196 | 198 | 1,509,500 |
| 2017/01/19 | 207 | 218 | 203 | 205 | 1,661,900 |
| 2017/01/18 | 217 | 222 | 205 | 209 | 2,441,700 |
| 2017/01/17 | 223 | 232 | 211 | 225 | 3,639,300 |
| 2017/01/16 | 234 | 254 | 214 | 217 | 5,580,100 |
| 2017/01/13 | 275 | 288 | 234 | 242 | 15,492,100 |
| 2017/01/12 | 235 | 287 | 222 | 270 | 19,223,700 |
| 2017/01/11 | 248 | 265 | 203 | 211 | 16,166,400 |
| 2017/01/10 | 224 | 224 | 215 | 224 | 3,278,300 |
| 2017/01/06 | 148 | 198 | 146 | 174 | 13,323,700 |
| 2017/01/05 | 145 | 149 | 145 | 148 | 285,000 |
| 2017/01/04 | 146 | 151 | 144 | 144 | 519,900 |