3825 (株)リミックスポイント の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 23,400 | 23,400 | 21,100 | 21,100 | 11 | 42.20 |
| 2009-12-29 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 45 |
| 2009-12-28 | 21,020 | 23,020 | 21,020 | 23,020 | 10 | 46.04 |
| 2009-12-25 | 22,800 | 22,800 | 22,000 | 22,000 | 6 | 44 |
| 2009-12-24 | 24,700 | 24,700 | 20,900 | 22,600 | 43 | 45.20 |
| 2009-12-22 | 25,010 | 25,500 | 23,900 | 23,900 | 7 | 47.80 |
| 2009-12-21 | 25,500 | 25,500 | 24,500 | 24,500 | 6 | 49 |
| 2009-12-18 | 23,000 | 23,200 | 23,000 | 23,100 | 7 | 46.20 |
| 2009-12-17 | 24,990 | 25,100 | 24,990 | 25,000 | 17 | 50 |
| 2009-12-16 | 25,000 | 25,000 | 25,000 | 25,000 | 7 | 50 |
| 2009-12-15 | 25,500 | 25,500 | 23,500 | 24,950 | 13 | 49.90 |
| 2009-12-14 | 25,500 | 25,500 | 25,500 | 25,500 | 7 | 51 |
| 2009-12-10 | 23,300 | 23,990 | 23,300 | 23,990 | 5 | 47.98 |
| 2009-12-09 | 23,400 | 25,500 | 23,400 | 25,500 | 6 | 51 |
| 2009-12-08 | 26,700 | 26,700 | 25,800 | 25,800 | 2 | 51.60 |
| 2009-12-07 | 25,800 | 25,800 | 25,800 | 25,800 | 4 | 51.60 |
| 2009-12-04 | 23,800 | 23,800 | 23,000 | 23,000 | 7 | 46 |
| 2009-12-03 | 22,310 | 23,800 | 22,310 | 23,800 | 7 | 47.60 |
| 2009-12-01 | 23,200 | 23,210 | 23,200 | 23,210 | 4 | 46.42 |
| 2009-11-30 | 23,100 | 23,500 | 22,900 | 23,500 | 18 | 47 |
| 2009-11-27 | 24,400 | 24,400 | 23,610 | 24,000 | 12 | 48 |
| 2009-11-26 | 26,900 | 26,900 | 26,500 | 26,500 | 5 | 53 |
| 2009-11-25 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 62 |
| 2009-11-24 | 31,150 | 31,150 | 31,150 | 31,150 | 1 | 62.30 |
| 2009-11-20 | 28,350 | 30,750 | 28,350 | 30,750 | 8 | 61.50 |
| 2009-11-19 | 33,000 | 33,000 | 32,350 | 32,350 | 26 | 64.70 |
| 2009-11-18 | 29,200 | 30,000 | 29,200 | 30,000 | 28 | 60 |
| 2009-11-17 | 27,850 | 30,000 | 27,850 | 28,000 | 21 | 56 |
| 2009-11-16 | 26,650 | 27,550 | 26,650 | 27,550 | 7 | 55.10 |
| 2009-11-13 | 25,710 | 25,710 | 24,500 | 24,550 | 10 | 49.10 |
| 2009-11-12 | 25,700 | 25,700 | 25,700 | 25,700 | 2 | 51.40 |
| 2009-11-11 | 24,800 | 25,700 | 24,800 | 25,700 | 21 | 51.40 |
| 2009-11-10 | 24,900 | 25,900 | 24,800 | 25,600 | 37 | 51.20 |
| 2009-11-09 | 23,900 | 23,900 | 23,500 | 23,500 | 19 | 47 |
| 2009-11-06 | 22,200 | 25,500 | 22,200 | 25,200 | 30 | 50.40 |
| 2009-11-05 | 24,400 | 24,400 | 24,300 | 24,300 | 6 | 48.60 |
| 2009-11-04 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 50 |
| 2009-11-02 | 26,020 | 26,020 | 26,020 | 26,020 | 1 | 52.04 |
| 2009-10-30 | 24,420 | 26,820 | 24,420 | 26,500 | 7 | 53 |
| 2009-10-29 | 23,700 | 24,700 | 23,700 | 24,120 | 10 | 48.24 |
| 2009-10-28 | 26,120 | 26,120 | 23,700 | 23,900 | 68 | 47.80 |
| 2009-10-27 | 30,000 | 30,000 | 26,010 | 26,700 | 19 | 53.40 |
| 2009-10-23 | 24,000 | 26,000 | 24,000 | 26,000 | 33 | 52 |
| 2009-10-22 | 21,300 | 23,000 | 21,300 | 23,000 | 47 | 46 |
| 2009-10-21 | 22,300 | 22,600 | 21,200 | 21,300 | 6 | 42.60 |
| 2009-10-20 | 21,700 | 22,000 | 21,300 | 22,000 | 26 | 44 |
| 2009-10-19 | 22,500 | 23,400 | 22,000 | 22,000 | 36 | 44 |
| 2009-10-16 | 25,000 | 25,000 | 22,500 | 22,500 | 23 | 45 |
| 2009-10-15 | 22,450 | 22,930 | 21,250 | 22,300 | 39 | 44.60 |
| 2009-10-14 | 21,800 | 22,150 | 21,200 | 22,150 | 40 | 44.30 |
| 2009-10-13 | 23,000 | 23,900 | 22,700 | 23,900 | 8 | 47.80 |
| 2009-10-09 | 22,100 | 22,380 | 22,000 | 22,100 | 45 | 44.20 |
| 2009-10-08 | 22,030 | 22,970 | 22,030 | 22,970 | 10 | 45.94 |
| 2009-10-07 | 22,100 | 22,100 | 21,810 | 22,000 | 6 | 44 |
| 2009-10-06 | 24,980 | 24,990 | 24,700 | 24,700 | 14 | 49.40 |
| 2009-10-05 | 22,000 | 23,800 | 22,000 | 22,000 | 13 | 44 |
| 2009-10-02 | 21,900 | 23,600 | 21,600 | 21,970 | 96 | 43.94 |
| 2009-10-01 | 21,500 | 24,600 | 21,200 | 24,600 | 290 | 49.20 |
| 2009-09-30 | 20,800 | 21,600 | 20,500 | 21,600 | 81 | 43.20 |
| 2009-09-29 | 25,000 | 25,000 | 22,900 | 22,900 | 44 | 45.80 |
| 2009-09-28 | 27,900 | 27,900 | 25,710 | 25,900 | 11 | 51.80 |
| 2009-09-25 | 30,600 | 30,900 | 28,400 | 28,700 | 13 | 57.40 |
| 2009-09-24 | 28,000 | 28,400 | 28,000 | 28,400 | 4 | 56.80 |
| 2009-09-18 | 31,600 | 31,600 | 31,200 | 31,200 | 2 | 62.40 |
| 2009-09-16 | 34,700 | 35,100 | 34,700 | 35,100 | 2 | 70.20 |
| 2009-09-15 | 32,300 | 34,300 | 32,300 | 34,300 | 4 | 68.60 |
| 2009-09-14 | 33,500 | 33,600 | 33,500 | 33,500 | 12 | 67 |
| 2009-09-11 | 34,900 | 34,900 | 33,350 | 33,350 | 5 | 66.70 |
| 2009-09-10 | 35,000 | 35,000 | 33,300 | 33,300 | 5 | 66.60 |
| 2009-09-09 | 34,250 | 34,250 | 34,250 | 34,250 | 1 | 68.50 |
| 2009-09-08 | 34,150 | 34,150 | 33,000 | 33,050 | 19 | 66.10 |
| 2009-09-07 | 36,100 | 36,100 | 35,750 | 35,750 | 3 | 71.50 |
| 2009-09-04 | 36,500 | 36,500 | 36,000 | 36,500 | 31 | 73 |
| 2009-09-03 | 38,150 | 38,950 | 38,150 | 38,950 | 24 | 77.90 |
| 2009-09-01 | 39,000 | 39,000 | 38,700 | 38,700 | 3 | 77.40 |
| 2009-08-31 | 38,600 | 38,600 | 38,300 | 38,400 | 3 | 76.80 |
| 2009-08-28 | 41,600 | 41,900 | 41,600 | 41,900 | 3 | 83.80 |
| 2009-08-27 | 39,000 | 40,050 | 39,000 | 40,000 | 4 | 80 |
| 2009-08-26 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 78 |
| 2009-08-25 | 40,000 | 40,400 | 39,500 | 39,500 | 5 | 79 |
| 2009-08-24 | 40,050 | 40,500 | 39,800 | 39,800 | 10 | 79.60 |
| 2009-08-21 | 40,600 | 40,600 | 40,200 | 40,200 | 3 | 80.40 |
| 2009-08-20 | 41,500 | 43,900 | 40,700 | 40,700 | 7 | 81.40 |
| 2009-08-19 | 43,500 | 43,500 | 43,100 | 43,100 | 2 | 86.20 |
| 2009-08-18 | 40,600 | 44,600 | 40,050 | 43,500 | 13 | 87 |
| 2009-08-17 | 45,000 | 45,200 | 40,400 | 40,600 | 37 | 81.20 |
| 2009-08-14 | 39,800 | 42,200 | 39,600 | 41,200 | 18 | 82.40 |
| 2009-08-13 | 38,300 | 39,400 | 38,300 | 39,400 | 2 | 78.80 |
| 2009-08-12 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 78 |
| 2009-08-11 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 81 |
| 2009-08-10 | 40,100 | 40,100 | 40,100 | 40,100 | 2 | 80.20 |
| 2009-08-07 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 84 |
| 2009-08-06 | 43,000 | 43,000 | 43,000 | 43,000 | 6 | 86 |
| 2009-08-05 | 43,000 | 43,400 | 43,000 | 43,000 | 10 | 86 |
| 2009-08-04 | 42,950 | 45,400 | 42,950 | 43,000 | 29 | 86 |
| 2009-07-31 | 39,050 | 39,100 | 39,000 | 39,000 | 5 | 78 |
| 2009-07-30 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 78 |
| 2009-07-29 | 40,000 | 40,000 | 38,500 | 38,500 | 6 | 77 |
| 2009-07-27 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 81.20 |
| 2009-07-24 | 39,300 | 41,600 | 39,300 | 41,600 | 19 | 83.20 |
| 2009-07-23 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 76.20 |
| 2009-07-21 | 38,600 | 38,850 | 38,600 | 38,600 | 7 | 77.20 |
| 2009-07-17 | 40,050 | 41,000 | 38,000 | 40,900 | 17 | 81.80 |
| 2009-07-16 | 39,850 | 39,900 | 37,600 | 37,650 | 9 | 75.30 |
| 2009-07-15 | 39,000 | 41,000 | 39,000 | 41,000 | 4 | 82 |
| 2009-07-14 | 42,200 | 42,200 | 39,050 | 39,050 | 8 | 78.10 |
| 2009-07-13 | 39,400 | 40,000 | 39,400 | 40,000 | 9 | 80 |
| 2009-07-10 | 39,600 | 39,600 | 39,000 | 39,000 | 13 | 78 |
| 2009-07-09 | 39,800 | 40,800 | 39,600 | 40,800 | 19 | 81.60 |
| 2009-07-08 | 41,600 | 41,600 | 39,900 | 40,600 | 18 | 81.20 |
| 2009-07-07 | 43,600 | 43,600 | 43,550 | 43,550 | 4 | 87.10 |
| 2009-07-06 | 44,400 | 44,500 | 44,400 | 44,400 | 6 | 88.80 |
| 2009-07-03 | 45,050 | 45,800 | 44,650 | 45,600 | 5 | 91.20 |
| 2009-07-02 | 45,500 | 46,000 | 45,300 | 45,500 | 15 | 91 |
| 2009-07-01 | 46,000 | 46,000 | 45,150 | 45,700 | 17 | 91.40 |
| 2009-06-30 | 47,550 | 49,950 | 46,300 | 46,300 | 20 | 92.60 |
| 2009-06-29 | 49,650 | 51,500 | 49,600 | 50,200 | 19 | 100.40 |
| 2009-06-26 | 49,050 | 49,450 | 49,050 | 49,450 | 3 | 98.90 |
| 2009-06-25 | 45,000 | 49,000 | 45,000 | 49,000 | 32 | 98 |
| 2009-06-24 | 42,000 | 45,000 | 42,000 | 45,000 | 54 | 90 |
| 2009-06-23 | 49,000 | 49,000 | 46,000 | 46,000 | 109 | 92 |
| 2009-06-22 | 46,500 | 48,800 | 46,500 | 48,800 | 44 | 97.60 |
| 2009-06-19 | 43,000 | 46,500 | 43,000 | 46,500 | 28 | 93 |
| 2009-06-18 | 42,100 | 42,950 | 42,100 | 42,950 | 28 | 85.90 |
| 2009-06-17 | 44,100 | 46,100 | 44,000 | 46,100 | 34 | 92.20 |
| 2009-06-16 | 49,500 | 49,500 | 45,000 | 45,000 | 14 | 90 |
| 2009-06-15 | 47,100 | 48,100 | 47,000 | 48,000 | 22 | 96 |
| 2009-06-12 | 50,500 | 53,000 | 50,500 | 52,000 | 5 | 104 |
| 2009-06-11 | 49,000 | 50,800 | 48,000 | 50,000 | 50 | 100 |
| 2009-06-10 | 46,600 | 49,000 | 45,800 | 49,000 | 16 | 98 |
| 2009-06-09 | 42,900 | 45,800 | 42,850 | 45,800 | 33 | 91.60 |
| 2009-06-08 | 41,600 | 41,800 | 41,500 | 41,800 | 71 | 83.60 |
| 2009-06-03 | 58,700 | 58,700 | 53,200 | 55,500 | 14 | 111 |
| 2009-06-02 | 56,400 | 58,000 | 53,000 | 58,000 | 48 | 116 |
| 2009-06-01 | 52,700 | 54,900 | 50,600 | 54,400 | 61 | 108.80 |
| 2009-05-29 | 52,200 | 52,200 | 52,200 | 52,200 | 45 | 104.40 |
| 2009-05-27 | 41,050 | 44,200 | 41,050 | 44,200 | 27 | 88.40 |
| 2009-05-26 | 43,000 | 43,000 | 40,200 | 40,200 | 5 | 80.40 |
| 2009-05-25 | 44,400 | 44,400 | 41,800 | 41,800 | 4 | 83.60 |
| 2009-05-22 | 43,100 | 44,000 | 43,000 | 44,000 | 5 | 88 |
| 2009-05-21 | 45,100 | 45,100 | 43,900 | 43,900 | 15 | 87.80 |
| 2009-05-20 | 44,000 | 46,000 | 44,000 | 46,000 | 8 | 92 |
| 2009-05-19 | 44,300 | 44,300 | 44,000 | 44,200 | 13 | 88.40 |
| 2009-05-18 | 44,000 | 45,000 | 44,000 | 45,000 | 3 | 90 |
| 2009-05-15 | 48,000 | 48,000 | 45,600 | 45,600 | 26 | 91.20 |
| 2009-05-14 | 49,100 | 51,000 | 49,100 | 49,600 | 7 | 99.20 |
| 2009-05-13 | 53,500 | 53,500 | 52,000 | 52,000 | 14 | 104 |
| 2009-05-12 | 55,000 | 60,000 | 55,000 | 60,000 | 20 | 120 |
| 2009-05-11 | 62,000 | 62,000 | 55,000 | 55,000 | 6 | 110 |
| 2009-05-07 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 120 |
| 2009-05-01 | 58,800 | 58,800 | 57,800 | 57,800 | 6 | 115.60 |
| 2009-04-30 | 59,800 | 61,800 | 59,800 | 61,800 | 12 | 123.60 |
| 2009-04-28 | 61,000 | 61,300 | 57,200 | 61,300 | 30 | 122.60 |
| 2009-04-27 | 59,500 | 61,000 | 59,500 | 61,000 | 6 | 122 |
| 2009-04-24 | 61,200 | 61,200 | 56,500 | 59,000 | 9 | 118 |
| 2009-04-23 | 61,500 | 61,500 | 55,000 | 61,500 | 150 | 123 |
| 2009-04-22 | 58,500 | 58,500 | 58,500 | 58,500 | 40 | 117 |
| 2009-04-17 | 45,500 | 45,500 | 45,500 | 45,500 | 87 | 91 |
| 2009-04-14 | 59,500 | 59,500 | 59,500 | 59,500 | 21 | 119 |
| 2009-04-13 | 64,500 | 64,500 | 64,500 | 64,500 | 6 | 129 |
| 2009-04-10 | 80,400 | 80,400 | 68,800 | 69,500 | 80 | 139 |
| 2009-04-07 | 60,400 | 60,400 | 60,400 | 60,400 | 69 | 120.80 |
| 2009-04-06 | 49,600 | 55,400 | 46,350 | 55,400 | 127 | 110.80 |
| 2009-04-02 | 42,750 | 42,750 | 41,950 | 42,750 | 74 | 85.50 |
| 2009-03-31 | 38,350 | 38,350 | 38,350 | 38,350 | 48 | 76.70 |
| 2009-03-30 | 34,350 | 34,350 | 34,350 | 34,350 | 55 | 68.70 |
| 2009-03-26 | 26,710 | 27,310 | 26,300 | 27,310 | 41 | 54.62 |
| 2009-03-25 | 24,010 | 24,310 | 22,510 | 24,310 | 88 | 48.62 |
| 2009-03-24 | 19,110 | 21,310 | 19,110 | 21,310 | 25 | 42.62 |
| 2009-03-23 | 20,160 | 20,500 | 19,310 | 19,310 | 21 | 38.62 |
| 2009-03-19 | 20,900 | 24,500 | 20,150 | 20,150 | 49 | 40.30 |
| 2009-03-18 | 20,400 | 21,500 | 20,400 | 21,500 | 33 | 43 |
| 2009-03-17 | 18,900 | 19,900 | 18,500 | 19,500 | 28 | 39 |
| 2009-03-16 | 18,500 | 19,500 | 18,100 | 19,500 | 14 | 39 |
| 2009-03-13 | 18,800 | 20,000 | 18,800 | 19,700 | 14 | 39.40 |
| 2009-03-12 | 18,400 | 19,600 | 18,400 | 19,600 | 8 | 39.20 |
| 2009-03-11 | 18,040 | 18,040 | 17,600 | 17,600 | 28 | 35.20 |
| 2009-03-10 | 18,300 | 20,100 | 18,000 | 18,020 | 80 | 36.04 |
| 2009-03-09 | 20,800 | 21,000 | 20,000 | 20,300 | 137 | 40.60 |
| 2009-03-06 | 18,800 | 19,000 | 18,000 | 19,000 | 12 | 38 |
| 2009-03-05 | 16,920 | 17,010 | 16,810 | 17,000 | 27 | 34 |
| 2009-03-04 | 17,720 | 17,720 | 16,810 | 17,320 | 11 | 34.64 |
| 2009-03-03 | 17,980 | 17,980 | 16,720 | 16,720 | 10 | 33.44 |
| 2009-03-02 | 18,500 | 18,500 | 17,900 | 17,900 | 16 | 35.80 |
| 2009-02-27 | 20,000 | 20,000 | 19,300 | 19,300 | 6 | 38.60 |
| 2009-02-26 | 17,900 | 20,000 | 17,900 | 20,000 | 17 | 40 |
| 2009-02-25 | 21,200 | 21,200 | 20,000 | 20,000 | 3 | 40 |
| 2009-02-23 | 20,300 | 20,500 | 20,300 | 20,500 | 6 | 41 |
| 2009-02-20 | 19,900 | 21,000 | 19,100 | 19,100 | 13 | 38.20 |
| 2009-02-19 | 21,290 | 22,000 | 21,290 | 22,000 | 6 | 44 |
| 2009-02-18 | 19,500 | 22,000 | 19,500 | 21,890 | 17 | 43.78 |
| 2009-02-17 | 19,700 | 20,700 | 19,700 | 20,400 | 45 | 40.80 |
| 2009-02-16 | 19,500 | 19,500 | 18,400 | 18,500 | 29 | 37 |
| 2009-02-13 | 23,600 | 23,600 | 21,200 | 21,200 | 2 | 42.40 |
| 2009-02-12 | 22,900 | 23,300 | 22,800 | 23,300 | 16 | 46.60 |
| 2009-02-10 | 23,500 | 23,800 | 23,010 | 23,800 | 3 | 47.60 |
| 2009-02-09 | 24,400 | 24,400 | 24,400 | 24,400 | 5 | 48.80 |
| 2009-02-06 | 26,200 | 26,600 | 26,200 | 26,500 | 11 | 53 |
| 2009-02-05 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 56 |
| 2009-02-04 | 26,900 | 27,000 | 26,300 | 27,000 | 12 | 54 |
| 2009-02-03 | 28,700 | 28,700 | 27,200 | 27,200 | 29 | 54.40 |
| 2009-02-02 | 31,200 | 31,200 | 31,200 | 31,200 | 4 | 62.40 |
| 2009-01-30 | 31,600 | 33,000 | 31,500 | 32,000 | 7 | 64 |
| 2009-01-29 | 32,050 | 32,850 | 32,000 | 32,000 | 10 | 64 |
| 2009-01-28 | 35,000 | 35,000 | 32,000 | 32,050 | 12 | 64.10 |
| 2009-01-27 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 66 |
| 2009-01-26 | 37,100 | 37,100 | 33,900 | 35,500 | 17 | 71 |
| 2009-01-23 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 71 |
| 2009-01-22 | 41,950 | 41,950 | 39,000 | 39,100 | 3 | 78.20 |
| 2009-01-21 | 45,000 | 45,000 | 42,000 | 42,000 | 3 | 84 |
| 2009-01-20 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 90 |
| 2009-01-19 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 90 |
| 2009-01-16 | 47,000 | 47,000 | 46,000 | 46,000 | 4 | 92 |
| 2009-01-15 | 46,100 | 47,000 | 46,100 | 47,000 | 2 | 94 |
| 2009-01-14 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 92 |
| 2009-01-13 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 93.60 |
| 2009-01-09 | 46,700 | 50,000 | 46,700 | 49,500 | 10 | 99 |
| 2009-01-08 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 95.80 |
| 2009-01-07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 100 |
| 2009-01-06 | 48,500 | 50,900 | 48,500 | 50,500 | 21 | 101 |
| 2009-01-05 | 45,300 | 46,900 | 45,300 | 46,900 | 4 | 93.80 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株
