3825 (株)リミックスポイントの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,450	8,970	8,420	8,890	37	17.78
2011-12-29	9,000	9,000	8,600	8,600	133	17.20
2011-12-28	9,060	9,250	8,700	8,810	257	17.62
2011-12-27	9,400	9,500	9,150	9,450	78	18.90
2011-12-26	9,500	9,550	9,500	9,550	60	19.10
2011-12-22	9,960	9,960	9,500	9,560	117	19.12
2011-12-21	9,820	9,900	9,700	9,900	9	19.80
2011-12-20	9,790	9,870	9,700	9,860	21	19.72
2011-12-19	9,700	9,750	9,500	9,700	90	19.40
2011-12-16	9,710	10,100	9,630	9,700	98	19.40
2011-12-15	9,800	9,970	9,600	9,940	153	19.88
2011-12-14	10,100	10,700	9,900	10,000	313	20
2011-12-13	10,200	10,380	10,060	10,200	87	20.40
2011-12-12	10,160	10,250	10,150	10,240	178	20.48
2011-12-09	10,000	10,170	9,860	10,020	91	20.04
2011-12-08	10,270	10,270	9,800	10,190	117	20.38
2011-12-07	10,170	10,170	9,710	10,000	152	20
2011-12-06	9,780	10,170	9,580	10,000	396	20
2011-12-05	9,750	10,180	9,450	9,630	225	19.26
2011-12-02	10,120	10,120	9,700	9,810	354	19.62
2011-12-01	11,250	11,250	10,090	10,120	746	20.24
2011-11-30	11,100	11,100	9,900	10,050	1,612	20.10
2011-11-29	10,300	13,000	10,300	12,000	830	24
2011-11-28	10,200	10,200	10,000	10,000	7	20
2011-11-25	10,300	10,300	9,990	9,990	27	19.98
2011-11-24	10,500	10,500	10,000	10,300	73	20.60
2011-11-22	10,000	10,500	9,700	10,500	32	21
2011-11-21	10,500	10,500	10,000	10,050	67	20.10
2011-11-18	11,000	11,050	10,600	10,890	22	21.78
2011-11-17	11,400	11,410	10,600	10,700	58	21.40
2011-11-16	11,200	11,950	11,200	11,500	13	23
2011-11-15	11,600	11,720	11,360	11,400	10	22.80
2011-11-14	12,050	12,200	11,250	12,200	14	24.40
2011-11-11	11,950	11,950	11,950	11,950	3	23.90
2011-11-10	11,250	11,700	11,250	11,400	9	22.80
2011-11-09	11,600	12,150	11,200	12,150	22	24.30
2011-11-08	12,050	12,050	11,750	11,750	8	23.50
2011-11-07	12,200	12,200	11,500	12,100	11	24.20
2011-11-04	12,800	12,800	12,800	12,800	2	25.60
2011-11-02	12,700	12,700	12,700	12,700	1	25.40
2011-11-01	12,410	12,650	12,350	12,650	19	25.30
2011-10-31	12,200	14,000	12,200	12,700	30	25.40
2011-10-28	12,100	13,000	12,100	12,500	95	25
2011-10-27	13,700	13,700	12,400	12,400	55	24.80
2011-10-26	12,450	13,000	12,400	12,750	33	25.50
2011-10-25	12,200	12,500	12,000	12,100	19	24.20
2011-10-24	12,300	12,500	12,200	12,200	11	24.40
2011-10-21	12,290	12,400	12,200	12,200	10	24.40
2011-10-20	12,600	12,800	11,800	11,990	47	23.98
2011-10-19	12,450	12,450	12,000	12,200	11	24.40
2011-10-18	13,500	13,500	13,500	13,500	1	27
2011-10-17	13,700	13,700	13,200	13,200	3	26.40
2011-10-14	12,600	13,500	12,600	13,100	10	26.20
2011-10-13	13,480	13,990	13,200	13,800	8	27.60
2011-10-12	13,500	13,500	12,300	13,200	6	26.40
2011-10-11	13,200	13,200	13,200	13,200	12	26.40
2011-10-07	13,400	13,500	13,100	13,100	13	26.20
2011-10-06	12,990	13,900	12,990	13,500	21	27
2011-10-05	12,900	13,450	12,550	12,710	27	25.42
2011-10-04	12,500	12,500	11,250	12,240	38	24.48
2011-10-03	13,200	13,200	12,600	12,610	17	25.22
2011-09-30	12,800	14,880	12,400	14,300	237	28.60
2011-09-29	11,600	14,000	11,010	14,000	365	28
2011-09-28	11,150	11,150	10,000	11,000	73	22
2011-09-27	11,900	11,900	11,000	11,150	42	22.30
2011-09-26	12,010	12,100	11,000	11,300	96	22.60
2011-09-22	12,560	12,960	12,530	12,600	14	25.20
2011-09-21	12,840	12,840	12,700	12,700	33	25.40
2011-09-20	13,000	13,500	12,850	12,850	54	25.70
2011-09-16	13,110	13,910	13,010	13,210	52	26.42
2011-09-15	13,480	13,600	13,000	13,120	74	26.24
2011-09-14	13,900	14,400	13,900	14,380	27	28.76
2011-09-13	14,000	14,000	13,310	13,990	19	27.98
2011-09-12	13,900	13,910	13,300	13,300	55	26.60
2011-09-09	14,050	14,400	13,910	14,010	54	28.02
2011-09-08	13,900	14,300	13,900	14,300	57	28.60
2011-09-07	13,900	14,200	13,900	14,000	7	28
2011-09-06	14,030	14,180	13,830	13,900	86	27.80
2011-09-05	14,000	14,940	14,000	14,220	245	28.44
2011-09-02	15,050	15,700	14,830	14,900	96	29.80
2011-09-01	14,600	15,400	14,550	15,050	82	30.10
2011-08-31	14,700	15,800	14,530	15,800	51	31.60
2011-08-30	14,710	15,250	13,900	14,980	196	29.96
2011-08-29	15,150	15,400	14,960	15,000	85	30
2011-08-26	15,500	15,500	14,960	15,410	64	30.82
2011-08-25	15,050	16,710	14,950	15,100	192	30.20
2011-08-24	15,420	16,430	14,510	14,750	350	29.50
2011-08-23	16,800	17,000	14,200	15,360	333	30.72
2011-08-22	17,500	17,600	16,000	16,700	387	33.40
2011-08-19	17,900	19,300	17,450	17,450	452	34.90
2011-08-18	22,200	23,360	18,700	18,700	2,218	37.40
2011-08-17	23,200	23,200	23,200	23,200	174	46.40
2011-08-16	19,200	19,200	19,200	19,200	438	38.40
2011-08-15	14,600	15,200	13,400	15,200	836	30.40
2011-08-12	12,000	12,850	11,710	12,200	1,490	24.40
2011-08-11	14,310	14,650	13,500	14,100	49	28.20
2011-08-10	16,000	17,490	12,600	14,610	370	29.22
2011-08-09	15,910	15,910	15,120	15,500	14	31
2011-08-08	16,600	17,000	15,700	16,050	32	32.10
2011-08-05	17,400	17,500	16,800	17,400	19	34.80
2011-08-04	17,070	17,740	16,800	17,400	37	34.80
2011-08-03	17,030	17,400	17,030	17,030	25	34.06
2011-08-02	17,800	18,460	17,660	18,250	12	36.50
2011-08-01	18,000	18,410	17,710	18,380	27	36.76
2011-07-29	18,200	18,770	17,700	18,250	25	36.50
2011-07-28	18,900	19,500	17,580	18,000	108	36
2011-07-27	17,700	18,700	17,700	18,700	26	37.40
2011-07-26	18,600	19,000	17,570	17,700	38	35.40
2011-07-25	18,800	19,200	18,070	18,870	28	37.74
2011-07-22	19,100	20,000	18,800	19,300	31	38.60
2011-07-21	18,850	19,900	18,800	19,800	21	39.60
2011-07-20	19,410	19,500	18,570	18,850	119	37.70
2011-07-19	18,830	21,800	18,830	20,000	116	40
2011-07-15	19,380	19,500	18,520	18,830	111	37.66
2011-07-14	19,000	19,400	19,000	19,380	105	38.76
2011-07-13	19,600	19,600	19,050	19,050	40	38.10
2011-07-12	20,220	20,400	19,020	19,030	206	38.06
2011-07-11	20,810	21,550	20,700	20,700	99	41.40
2011-07-08	20,770	21,540	20,700	20,760	115	41.52
2011-07-07	21,190	22,000	20,870	20,900	142	41.80
2011-07-06	21,280	21,690	20,790	21,300	124	42.60
2011-07-05	22,600	23,330	20,600	21,500	481	43
2011-07-04	25,890	25,890	21,710	22,120	987	44.24
2011-07-01	26,400	30,300	24,020	25,900	1,788	51.80
2011-06-30	24,400	25,400	23,100	25,400	1,247	50.80
2011-06-29	17,000	20,400	17,000	20,400	482	40.80
2011-06-28	16,800	16,800	16,000	16,400	34	32.80
2011-06-27	16,910	17,100	16,500	17,100	61	34.20
2011-06-24	17,990	19,800	17,100	17,210	235	34.42
2011-06-23	15,080	19,000	15,040	17,000	161	34
2011-06-22	16,200	16,200	15,010	15,030	22	30.06
2011-06-21	16,000	16,000	15,700	15,700	10	31.40
2011-06-20	16,800	17,000	16,200	16,200	30	32.40
2011-06-17	16,000	16,000	15,820	16,000	10	32
2011-06-16	16,060	16,400	15,500	16,400	69	32.80
2011-06-15	16,190	16,800	15,500	15,900	237	31.80
2011-06-14	21,500	23,200	18,000	19,000	582	38
2011-06-13	19,200	19,200	17,800	19,200	68	38.40
2011-06-10	15,200	15,200	15,200	15,200	2	30.40
2011-06-09	15,010	15,200	15,010	15,200	21	30.40
2011-06-08	15,210	15,210	15,200	15,200	7	30.40
2011-06-07	15,200	16,000	15,200	16,000	31	32
2011-06-06	16,300	16,300	16,000	16,000	4	32
2011-06-02	17,320	17,320	17,320	17,320	1	34.64
2011-06-01	17,000	17,000	16,510	16,520	22	33.04
2011-05-31	17,210	17,210	17,100	17,150	40	34.30
2011-05-26	17,800	18,000	17,800	18,000	6	36
2011-05-25	18,000	18,000	18,000	18,000	1	36
2011-05-23	18,300	18,300	18,000	18,000	3	36
2011-05-20	18,000	18,000	18,000	18,000	4	36
2011-05-19	17,800	17,810	17,800	17,800	6	35.60
2011-05-18	18,000	18,000	17,600	17,600	6	35.20
2011-05-17	18,820	18,820	18,820	18,820	1	37.64
2011-05-12	19,500	19,500	18,700	19,220	3	38.44
2011-05-11	19,940	20,000	19,940	20,000	11	40
2011-05-10	19,800	19,940	19,800	19,940	7	39.88
2011-05-09	19,490	19,490	19,490	19,490	1	38.98
2011-05-02	18,300	19,490	18,300	19,490	11	38.98
2011-04-27	19,000	19,100	19,000	19,010	7	38.02
2011-04-26	19,000	19,000	19,000	19,000	2	38
2011-04-22	18,000	19,000	18,000	19,000	4	38
2011-04-21	17,910	18,100	17,900	18,000	19	36
2011-04-20	18,600	18,600	18,100	18,100	23	36.20
2011-04-18	19,200	19,200	19,200	19,200	2	38.40
2011-04-15	18,500	18,500	18,400	18,400	16	36.80
2011-04-14	18,400	18,400	18,400	18,400	1	36.80
2011-04-13	18,300	18,400	18,300	18,400	2	36.80
2011-04-12	19,000	19,900	19,000	19,900	17	39.80
2011-04-11	17,500	19,000	17,500	19,000	22	38
2011-04-08	18,010	18,010	15,600	16,750	42	33.50
2011-04-07	19,000	19,000	18,200	18,200	2	36.40
2011-04-06	19,000	19,000	19,000	19,000	1	38
2011-04-05	20,000	20,000	18,300	18,300	3	36.60
2011-04-04	19,500	20,000	19,500	20,000	2	40
2011-03-31	19,100	19,200	19,100	19,200	3	38.40
2011-03-30	20,000	20,000	20,000	20,000	15	40
2011-03-29	20,000	20,000	20,000	20,000	37	40
2011-03-25	22,000	22,000	21,000	21,000	3	42
2011-03-24	21,000	21,000	21,000	21,000	2	42
2011-03-23	22,400	22,900	22,400	22,810	34	45.62
2011-03-22	21,600	21,600	21,400	21,400	9	42.80
2011-03-18	19,100	22,000	19,100	22,000	8	44
2011-03-16	19,200	21,050	19,200	21,050	27	42.10
2011-03-15	19,500	19,500	16,000	16,000	39	32
2011-03-14	17,500	22,000	17,500	21,000	58	42
2011-03-11	22,150	22,500	22,150	22,500	5	45
2011-03-10	22,490	22,700	22,100	22,500	38	45
2011-03-09	24,000	24,100	22,400	22,500	44	45
2011-03-08	24,800	24,800	24,060	24,490	9	48.98
2011-03-07	25,000	25,100	24,000	25,000	13	50
2011-03-04	25,200	25,600	24,000	25,000	91	50
2011-03-03	25,400	25,500	24,740	25,200	93	50.40
2011-03-02	26,920	26,920	26,900	26,900	57	53.80
2011-03-01	28,490	28,490	26,310	26,920	33	53.84
2011-02-28	26,700	28,000	25,700	27,990	12	55.98
2011-02-25	26,500	26,500	25,400	25,400	8	50.80
2011-02-23	26,910	26,910	26,500	26,500	11	53
2011-02-22	27,510	27,510	27,510	27,510	1	55.02
2011-02-21	27,000	27,010	27,000	27,010	2	54.02
2011-02-18	27,500	27,500	27,500	27,500	1	55
2011-02-17	27,200	27,700	27,200	27,700	4	55.40
2011-02-16	28,350	28,700	28,350	28,700	29	57.40
2011-02-15	28,400	28,450	28,000	28,450	9	56.90
2011-02-14	27,000	28,900	27,000	28,400	25	56.80
2011-02-10	26,290	29,500	26,290	29,500	56	59
2011-02-09	26,500	28,800	26,500	28,790	28	57.58
2011-02-08	27,500	27,500	27,500	27,500	12	55
2011-02-07	28,900	28,900	27,500	27,500	3	55
2011-02-04	27,000	28,800	27,000	28,800	26	57.60
2011-02-03	27,500	28,000	27,000	28,000	58	56
2011-02-02	27,500	27,500	27,500	27,500	4	55
2011-02-01	25,800	27,000	25,500	25,500	6	51
2011-01-31	26,510	26,510	25,020	25,800	19	51.60
2011-01-28	26,500	26,500	26,100	26,500	11	53
2011-01-27	25,500	26,500	25,500	26,500	3	53
2011-01-26	27,500	27,500	27,500	27,500	2	55
2011-01-25	27,000	27,000	27,000	27,000	3	54
2011-01-24	26,020	27,000	26,020	27,000	6	54
2011-01-21	27,000	27,010	25,510	25,520	9	51.04
2011-01-20	26,020	27,500	26,020	27,500	6	55
2011-01-19	28,500	28,510	26,010	26,010	28	52.02
2011-01-18	28,100	28,600	28,100	28,600	36	57.20
2011-01-17	27,500	28,600	27,000	28,600	83	57.20
2011-01-14	27,700	27,800	26,800	27,800	7	55.60
2011-01-13	25,700	27,000	25,700	27,000	24	54
2011-01-12	26,600	26,600	25,100	25,200	21	50.40
2011-01-11	25,190	27,000	25,190	26,500	29	53
2011-01-07	24,500	25,200	24,500	25,200	2	50.40
2011-01-06	25,000	25,000	24,350	24,350	3	48.70
2011-01-05	24,440	24,940	24,440	24,940	2	49.88
2011-01-04	24,700	24,700	24,500	24,500	3	49

分割・併合履歴： [2015-07-29]1株→5株 [2013-09-26]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3825 (株)リミックスポイント の時系列データ [2011年度]

3825 (株)リミックスポイントの時系列データ [2011年度]