3825 (株)リミックスポイントの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	11,670	12,080	11,670	11,700	58	23.40
2012-12-27	11,670	12,130	11,630	11,630	123	23.26
2012-12-26	11,800	11,800	11,660	11,670	54	23.34
2012-12-25	12,280	12,280	11,700	11,900	110	23.80
2012-12-21	12,170	12,390	12,160	12,260	74	24.52
2012-12-20	13,050	13,050	12,260	12,280	306	24.56
2012-12-19	13,210	13,650	12,500	12,750	631	25.50
2012-12-18	12,790	13,600	12,220	13,120	529	26.24
2012-12-17	12,300	12,590	12,050	12,370	151	24.74
2012-12-14	11,700	12,250	11,700	12,000	188	24
2012-12-13	11,480	12,600	11,260	11,590	135	23.18
2012-12-12	11,210	11,390	11,210	11,390	55	22.78
2012-12-11	11,130	11,250	11,130	11,150	14	22.30
2012-12-10	11,180	11,470	11,050	11,290	112	22.58
2012-12-07	11,140	11,440	11,140	11,340	71	22.68
2012-12-06	11,420	11,500	11,000	11,420	106	22.84
2012-12-05	11,680	11,700	11,260	11,500	100	23
2012-12-04	11,630	11,750	11,180	11,440	97	22.88
2012-12-03	12,300	12,300	11,310	11,330	226	22.66
2012-11-30	12,920	12,930	11,550	12,000	518	24
2012-11-29	11,150	14,100	10,980	12,620	1,652	25.24
2012-11-28	11,450	11,480	11,250	11,300	70	22.60
2012-11-27	11,850	11,850	11,250	11,450	51	22.90
2012-11-26	11,010	11,580	11,010	11,550	52	23.10
2012-11-22	12,100	12,200	11,000	11,260	193	22.52
2012-11-21	10,820	11,990	10,810	11,800	218	23.60
2012-11-20	11,500	11,500	10,700	11,200	163	22.40
2012-11-19	11,170	11,200	10,560	11,200	158	22.40
2012-11-16	10,330	11,200	10,200	11,170	286	22.34
2012-11-15	10,210	10,600	10,040	10,470	163	20.94
2012-11-14	10,530	10,600	9,920	10,500	312	21
2012-11-13	10,520	10,930	10,110	10,680	195	21.36
2012-11-12	11,600	11,600	10,310	10,520	743	21.04
2012-11-09	11,950	12,600	11,300	11,300	1,095	22.60
2012-11-08	14,040	14,200	13,030	13,710	604	27.42
2012-11-07	12,410	14,860	12,300	14,340	1,894	28.68
2012-11-06	12,400	12,450	12,110	12,110	92	24.22
2012-11-05	12,220	12,500	12,070	12,100	185	24.20
2012-11-02	12,100	12,400	12,020	12,300	171	24.60
2012-11-01	12,490	12,550	12,260	12,280	52	24.56
2012-10-31	12,390	12,470	12,230	12,370	238	24.74
2012-10-30	12,320	12,840	12,310	12,690	231	25.38
2012-10-29	12,750	12,800	12,220	12,310	196	24.62
2012-10-26	12,210	12,780	12,200	12,750	367	25.50
2012-10-25	12,210	12,600	12,040	12,340	223	24.68
2012-10-24	12,000	12,850	12,000	12,280	184	24.56
2012-10-23	12,900	12,900	12,340	12,360	319	24.72
2012-10-22	12,900	13,070	12,520	12,900	429	25.80
2012-10-19	12,240	13,490	12,240	13,140	1,276	26.28
2012-10-18	12,110	12,460	11,550	11,940	796	23.88
2012-10-17	11,710	13,900	11,700	12,560	2,109	25.12
2012-10-16	11,630	13,200	11,360	11,550	806	23.10
2012-10-15	11,620	12,000	11,300	11,900	369	23.80
2012-10-12	12,290	12,400	11,740	11,910	584	23.82
2012-10-11	12,510	12,810	12,100	12,100	776	24.20
2012-10-10	12,550	13,200	12,230	12,420	616	24.84
2012-10-09	13,400	14,500	12,600	12,800	1,851	25.60
2012-10-05	14,850	15,100	14,000	14,000	1,784	28
2012-10-04	16,700	16,700	14,660	14,790	2,333	29.58
2012-10-03	18,000	21,210	16,500	16,800	1,960	33.60
2012-10-02	22,500	24,000	17,000	18,640	4,076	37.28
2012-10-01	16,100	20,100	15,200	20,100	2,372	40.20
2012-09-28	16,000	17,600	14,650	16,100	2,812	32.20
2012-09-27	12,130	14,900	12,120	14,600	1,777	29.20
2012-09-26	12,750	12,950	12,080	12,090	301	24.18
2012-09-25	13,150	14,200	12,300	12,750	1,604	25.50
2012-09-24	14,350	14,350	14,350	14,350	361	28.70
2012-09-21	9,850	11,350	9,820	11,350	361	22.70
2012-09-20	9,910	10,060	9,810	9,850	169	19.70
2012-09-19	9,970	10,240	9,970	10,100	269	20.20
2012-09-18	10,290	10,400	10,270	10,270	28	20.54
2012-09-14	10,730	10,730	10,270	10,330	69	20.66
2012-09-13	10,250	10,600	10,240	10,580	108	21.16
2012-09-12	10,390	10,790	10,390	10,790	82	21.58
2012-09-11	10,700	11,000	10,500	10,690	62	21.38
2012-09-10	10,490	11,280	10,400	10,950	88	21.90
2012-09-07	11,030	11,640	11,030	11,390	274	22.78
2012-09-06	10,000	11,680	9,990	10,700	302	21.40
2012-09-05	10,650	10,750	10,020	10,020	171	20.04
2012-09-04	11,000	11,150	10,430	10,650	198	21.30
2012-09-03	11,210	11,500	11,110	11,300	112	22.60
2012-08-31	11,390	11,690	11,230	11,600	174	23.20
2012-08-30	11,440	11,440	11,050	11,150	60	22.30
2012-08-29	11,400	11,400	11,020	11,300	222	22.60
2012-08-28	11,850	11,850	11,100	11,270	291	22.54
2012-08-27	11,960	12,430	11,760	11,770	214	23.54
2012-08-24	11,900	12,490	11,900	12,250	173	24.50
2012-08-23	12,600	12,640	12,100	12,500	158	25
2012-08-22	12,530	12,550	12,530	12,540	86	25.08
2012-08-21	12,900	12,900	12,480	12,490	50	24.98
2012-08-20	12,710	13,400	12,480	12,840	215	25.68
2012-08-17	12,430	12,900	12,430	12,540	122	25.08
2012-08-16	12,700	13,120	12,400	12,420	262	24.84
2012-08-15	12,500	13,600	12,330	12,410	185	24.82
2012-08-14	12,280	12,950	12,280	12,890	98	25.78
2012-08-13	12,480	12,700	12,000	12,490	309	24.98
2012-08-10	14,470	14,470	12,180	12,900	901	25.80
2012-08-09	12,700	15,500	12,600	15,490	504	30.98
2012-08-08	12,610	13,700	12,560	13,040	215	26.08
2012-08-07	12,700	12,950	12,520	12,610	118	25.22
2012-08-06	12,950	13,490	12,500	13,000	120	26
2012-08-03	14,000	14,000	13,030	13,400	117	26.80
2012-08-02	14,800	15,000	13,650	14,000	454	28
2012-08-01	12,970	14,400	12,450	13,900	518	27.80
2012-07-31	12,610	13,550	12,120	12,900	342	25.80
2012-07-30	13,610	13,900	12,900	12,910	443	25.82
2012-07-27	14,870	15,900	13,100	13,510	334	27.02
2012-07-26	13,690	14,900	13,050	13,970	214	27.94
2012-07-25	12,680	16,200	12,140	13,120	1,180	26.24
2012-07-24	13,000	13,750	12,610	13,200	198	26.40
2012-07-23	14,060	14,550	13,300	13,800	256	27.60
2012-07-20	14,210	14,590	13,520	14,570	521	29.14
2012-07-19	15,210	15,720	14,120	14,650	393	29.30
2012-07-18	16,110	17,000	15,210	15,260	656	30.52
2012-07-17	15,640	17,470	15,300	16,400	734	32.80
2012-07-13	15,880	15,880	15,050	15,250	371	30.50
2012-07-12	16,000	17,490	15,200	15,890	828	31.78
2012-07-11	15,130	18,500	15,130	16,700	1,334	33.40
2012-07-10	16,600	16,920	15,120	15,800	770	31.60
2012-07-09	16,000	18,000	15,560	17,400	845	34.80
2012-07-06	16,700	17,140	15,900	15,910	711	31.82
2012-07-05	17,540	17,550	16,400	16,600	947	33.20
2012-07-04	18,110	18,800	17,110	17,520	1,160	35.04
2012-07-03	19,290	22,480	18,010	19,000	2,230	38
2012-07-02	17,690	20,390	15,800	19,390	2,589	38.78
2012-06-29	18,850	19,000	17,700	17,900	1,124	35.80
2012-06-28	20,500	21,500	17,300	18,450	2,719	36.90
2012-06-27	24,800	25,200	21,010	22,000	2,035	44
2012-06-26	19,500	26,000	19,500	23,300	4,806	46.60
2012-06-25	27,500	28,480	21,000	21,000	5,449	42
2012-06-22	23,500	23,500	20,900	23,500	2,429	47
2012-06-21	19,500	19,500	19,500	19,500	1,365	39
2012-06-20	15,500	15,500	15,500	15,500	212	31
2012-06-19	11,710	13,130	10,820	12,500	1,427	25
2012-06-18	10,470	13,290	10,470	10,510	3,158	21.02
2012-06-15	9,170	10,420	9,000	10,290	328	20.58
2012-06-14	8,900	9,190	8,600	9,190	42	18.38
2012-06-13	8,950	8,950	8,660	8,790	16	17.58
2012-06-12	9,550	9,600	8,950	8,950	43	17.90
2012-06-11	9,610	9,700	9,050	9,550	37	19.10
2012-06-08	9,050	9,460	8,550	9,460	63	18.92
2012-06-07	9,600	9,750	9,050	9,050	37	18.10
2012-06-06	9,080	10,300	9,070	9,700	425	19.40
2012-06-05	8,440	9,100	8,300	9,100	104	18.20
2012-06-04	8,000	8,300	7,850	8,290	208	16.58
2012-06-01	8,450	8,980	8,050	8,050	59	16.10
2012-05-31	9,050	9,050	8,250	8,900	51	17.80
2012-05-30	9,410	9,500	8,900	9,050	112	18.10
2012-05-29	7,800	9,300	7,300	9,300	292	18.60
2012-05-28	7,700	7,900	7,350	7,800	61	15.60
2012-05-25	7,800	7,820	7,520	7,800	68	15.60
2012-05-24	8,100	8,130	7,650	7,720	142	15.44
2012-05-23	7,850	7,900	7,700	7,900	9	15.80
2012-05-22	7,900	7,900	7,700	7,850	22	15.70
2012-05-21	7,920	8,090	7,500	7,700	22	15.40
2012-05-18	7,550	7,620	7,510	7,620	52	15.24
2012-05-17	7,680	8,000	7,670	8,000	49	16
2012-05-16	7,790	8,300	7,780	7,850	47	15.70
2012-05-15	8,500	8,500	7,950	8,060	91	16.12
2012-05-14	9,070	9,120	8,550	8,570	38	17.14
2012-05-11	8,900	8,930	8,460	8,470	10	16.94
2012-05-10	8,600	8,990	8,010	8,990	39	17.98
2012-05-09	9,000	9,050	8,500	8,500	57	17
2012-05-08	9,150	9,220	9,010	9,010	20	18.02
2012-05-07	9,790	9,800	9,150	9,150	69	18.30
2012-05-02	9,930	10,000	9,600	9,600	33	19.20
2012-05-01	10,090	10,160	9,510	9,510	39	19.02
2012-04-27	9,990	10,080	9,990	10,070	13	20.14
2012-04-26	10,100	10,100	9,990	10,000	112	20
2012-04-25	10,040	10,120	9,970	10,120	21	20.24
2012-04-24	10,130	10,130	9,970	10,070	30	20.14
2012-04-23	10,040	10,130	9,950	10,130	61	20.26
2012-04-20	10,000	10,130	9,930	10,100	39	20.20
2012-04-19	10,220	10,220	9,910	10,130	118	20.26
2012-04-18	10,100	10,220	10,070	10,150	11	20.30
2012-04-17	10,190	10,200	10,080	10,080	30	20.16
2012-04-16	10,240	10,500	10,020	10,090	46	20.18
2012-04-13	10,000	10,400	10,000	10,240	66	20.48
2012-04-12	10,160	10,450	10,140	10,180	18	20.36
2012-04-11	10,010	10,550	10,010	10,160	84	20.32
2012-04-10	10,350	10,590	10,200	10,580	29	21.16
2012-04-09	10,300	10,580	10,010	10,250	132	20.50
2012-04-06	10,160	10,590	10,160	10,580	58	21.16
2012-04-05	10,430	10,690	10,410	10,420	18	20.84
2012-04-04	10,330	10,800	10,000	10,700	108	21.40
2012-04-03	10,650	10,830	10,600	10,630	32	21.26
2012-04-02	10,980	11,000	10,700	10,920	76	21.84
2012-03-30	10,750	11,000	10,610	10,890	75	21.78
2012-03-29	10,770	11,400	10,450	10,580	93	21.16
2012-03-28	10,600	11,800	10,600	11,010	172	22.02
2012-03-27	10,550	11,200	10,300	10,510	58	21.02
2012-03-26	10,960	11,000	10,630	10,990	25	21.98
2012-03-23	11,990	11,990	10,930	10,950	195	21.90
2012-03-22	11,100	12,800	11,100	12,000	438	24
2012-03-21	11,270	13,400	11,000	12,000	1,030	24
2012-03-19	10,020	10,400	9,950	10,400	145	20.80
2012-03-16	10,230	10,570	10,000	10,280	263	20.56
2012-03-15	10,410	10,890	10,350	10,600	124	21.20
2012-03-14	11,050	11,050	10,300	10,400	394	20.80
2012-03-13	11,200	11,480	11,000	11,110	146	22.22
2012-03-12	11,300	12,200	11,160	11,500	271	23
2012-03-09	11,240	11,480	10,700	10,810	242	21.62
2012-03-08	10,700	11,840	10,700	11,840	195	23.68
2012-03-07	10,680	11,900	10,460	11,900	773	23.80
2012-03-06	13,700	13,980	11,270	11,580	942	23.16
2012-03-05	14,000	14,500	13,100	13,720	597	27.44
2012-03-02	12,410	13,100	12,040	13,100	250	26.20
2012-03-01	12,910	14,800	11,930	12,780	1,025	25.56
2012-02-29	11,530	14,230	11,530	13,200	3,745	26.40
2012-02-28	9,880	11,230	9,860	11,230	1,807	22.46
2012-02-27	9,150	10,000	9,000	9,730	197	19.46
2012-02-24	8,690	9,000	8,680	8,980	69	17.96
2012-02-23	8,800	8,810	8,600	8,800	93	17.60
2012-02-22	8,810	8,980	8,700	8,820	22	17.64
2012-02-21	8,670	8,940	8,650	8,850	24	17.70
2012-02-20	8,650	8,950	8,530	8,930	17	17.86
2012-02-17	8,450	8,960	8,450	8,850	26	17.70
2012-02-16	8,400	8,600	8,400	8,600	24	17.20
2012-02-15	8,660	8,670	8,400	8,480	26	16.96
2012-02-14	8,550	8,850	8,550	8,840	46	17.68
2012-02-13	8,500	8,600	8,410	8,410	20	16.82
2012-02-10	8,330	8,400	8,330	8,350	54	16.70
2012-02-09	8,430	8,600	8,400	8,560	13	17.12
2012-02-08	8,550	9,300	8,510	8,720	51	17.44
2012-02-07	8,500	8,850	8,500	8,560	77	17.12
2012-02-06	8,400	8,600	8,230	8,600	124	17.20
2012-02-03	8,550	8,900	8,000	8,210	102	16.42
2012-02-02	8,750	8,750	8,250	8,400	171	16.80
2012-02-01	9,390	9,750	8,750	8,850	104	17.70
2012-01-31	8,800	9,250	8,200	9,240	88	18.48
2012-01-30	8,110	8,700	8,110	8,500	50	17
2012-01-27	8,750	8,800	8,200	8,250	77	16.50
2012-01-26	8,830	8,980	8,600	8,900	40	17.80
2012-01-25	9,100	9,200	9,000	9,010	18	18.02
2012-01-24	8,990	9,080	8,540	9,080	87	18.16
2012-01-23	9,290	9,290	8,500	9,080	162	18.16
2012-01-20	10,100	10,200	8,900	9,290	1,123	18.58
2012-01-19	7,500	8,900	7,500	8,900	201	17.80
2012-01-18	7,280	7,450	7,270	7,400	108	14.80
2012-01-17	7,700	7,840	7,250	7,250	46	14.50
2012-01-16	7,670	7,700	7,620	7,700	16	15.40
2012-01-13	7,750	7,970	7,750	7,970	13	15.94
2012-01-12	7,840	8,000	7,700	7,700	76	15.40
2012-01-11	8,510	8,510	7,600	8,280	66	16.56
2012-01-10	8,650	8,650	8,600	8,600	16	17.20
2012-01-06	9,030	9,030	8,620	8,660	28	17.32
2012-01-05	9,000	9,000	8,870	8,870	11	17.74
2012-01-04	9,040	9,040	9,040	9,040	1	18.08

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

3825 (株)リミックスポイント の時系列データ [2012年度]

3825 (株)リミックスポイントの時系列データ [2012年度]