3825 (株)リミックスポイントの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	312	355	308	328	473,400	65.60
2013-12-27	289	325	289	318	375,800	63.60
2013-12-26	271	329	260	329	262,400	65.80
2013-12-25	296	297	255	271	439,500	54.20
2013-12-24	254	292	239	280	931,700	56
2013-12-20	223	226	214	222	50,400	44.40
2013-12-19	225	229	215	215	55,000	43
2013-12-18	231	237	225	225	31,300	45
2013-12-17	238	238	225	233	28,600	46.60
2013-12-16	242	247	235	235	50,500	47
2013-12-13	240	246	236	242	42,900	48.40
2013-12-12	246	260	240	244	47,200	48.80
2013-12-11	254	260	247	250	127,800	50
2013-12-10	266	267	240	242	139,700	48.40
2013-12-09	270	274	250	269	208,500	53.80
2013-12-06	280	296	266	273	251,300	54.60
2013-12-05	301	350	267	277	1,664,100	55.40
2013-12-04	273	289	260	287	300,800	57.40
2013-12-03	258	315	251	264	1,366,700	52.80
2013-12-02	200	275	195	248	683,700	49.60
2013-11-29	203	209	198	202	29,300	40.40
2013-11-28	192	206	192	205	37,500	41
2013-11-27	208	212	197	200	103,800	40
2013-11-26	210	214	204	209	61,200	41.80
2013-11-25	225	225	210	215	43,000	43
2013-11-22	248	248	223	226	123,500	45.20
2013-11-21	216	250	210	225	392,500	45
2013-11-20	214	215	211	211	8,600	42.20
2013-11-19	216	220	212	212	21,800	42.40
2013-11-18	217	218	200	215	42,900	43
2013-11-15	228	228	214	222	35,300	44.40
2013-11-14	213	228	208	221	38,400	44.20
2013-11-13	209	215	204	208	53,300	41.60
2013-11-12	210	217	205	214	39,500	42.80
2013-11-11	226	230	201	201	152,900	40.20
2013-11-08	229	233	227	230	9,800	46
2013-11-07	240	244	228	229	63,600	45.80
2013-11-06	255	255	241	247	27,500	49.40
2013-11-05	255	268	251	255	48,400	51
2013-11-01	263	266	241	246	76,600	49.20
2013-10-31	241	269	240	262	56,100	52.40
2013-10-30	254	260	237	245	53,700	49
2013-10-29	259	264	247	253	40,000	50.60
2013-10-28	270	280	260	261	46,800	52.20
2013-10-25	266	275	259	270	69,500	54
2013-10-24	264	272	264	269	51,600	53.80
2013-10-23	257	300	257	274	272,000	54.80
2013-10-22	247	263	246	257	74,600	51.40
2013-10-21	255	261	235	255	112,500	51
2013-10-18	270	270	258	262	63,400	52.40
2013-10-17	275	283	259	270	207,100	54
2013-10-16	236	295	236	281	828,200	56.20
2013-10-15	245	256	225	228	208,100	45.60
2013-10-11	252	263	249	261	135,200	52.20
2013-10-10	277	286	245	260	328,900	52
2013-10-09	300	315	272	278	600,000	55.60
2013-10-08	260	322	256	305	1,988,400	61
2013-10-07	197	242	195	242	723,500	48.40
2013-10-04	198	198	172	192	232,600	38.40
2013-10-03	215	275	210	217	1,495,500	43.40
2013-10-02	155	207	155	207	779,300	41.40
2013-10-01	164	164	152	157	31,000	31.40
2013-09-30	170	173	156	164	37,200	32.80
2013-09-27	170	182	165	170	107,000	34
2013-09-26	166	182	150	160	43,800	32
2013-09-25	16,700	17,480	15,500	15,500	708	31
2013-09-24	15,880	16,490	15,840	16,440	449	32.88
2013-09-20	16,520	16,820	16,350	16,820	175	33.64
2013-09-19	17,600	17,600	16,810	16,820	401	33.64
2013-09-18	17,730	17,730	17,460	17,640	109	35.28
2013-09-17	18,090	18,600	17,500	17,520	195	35.04
2013-09-13	17,400	18,600	17,400	17,700	282	35.40
2013-09-12	17,900	18,390	17,360	18,100	522	36.20
2013-09-11	17,400	19,000	16,770	18,690	1,148	37.38
2013-09-10	20,000	22,500	18,400	19,000	2,646	38
2013-09-09	17,850	20,000	17,360	18,600	786	37.20
2013-09-06	18,700	18,700	17,500	17,510	414	35.02
2013-09-05	18,500	19,500	18,000	18,260	530	36.52
2013-09-04	18,520	20,000	18,100	18,230	2,427	36.46
2013-09-03	17,100	19,500	17,020	17,320	3,596	34.64
2013-09-02	18,000	21,400	17,410	20,800	10,236	41.60
2013-08-30	17,400	17,400	17,000	17,400	1,660	34.80
2013-08-29	11,950	14,400	11,800	14,400	3,110	28.80
2013-08-28	10,990	11,570	10,950	11,400	359	22.80
2013-08-27	10,730	11,000	10,460	10,920	119	21.84
2013-08-26	10,500	10,800	10,230	10,740	291	21.48
2013-08-23	11,450	11,450	11,000	11,100	262	22.20
2013-08-22	11,300	11,790	10,510	11,100	242	22.20
2013-08-21	11,900	11,900	11,430	11,600	68	23.20
2013-08-20	11,610	11,900	11,570	11,600	82	23.20
2013-08-19	11,900	11,900	11,610	11,850	52	23.70
2013-08-16	11,480	11,900	10,880	11,900	178	23.80
2013-08-15	11,800	11,800	11,400	11,770	201	23.54
2013-08-14	12,250	12,290	11,900	12,100	442	24.20
2013-08-13	12,110	12,590	11,420	12,590	753	25.18
2013-08-12	10,970	11,470	10,900	11,330	176	22.66
2013-08-09	10,830	11,790	10,810	11,150	428	22.30
2013-08-08	10,580	10,880	10,550	10,850	148	21.70
2013-08-07	11,190	11,190	10,590	10,700	299	21.40
2013-08-06	11,210	11,350	11,000	11,190	160	22.38
2013-08-05	11,400	11,400	10,870	11,170	203	22.34
2013-08-02	10,980	11,180	10,870	11,100	147	22.20
2013-08-01	10,900	10,900	10,110	10,870	178	21.74
2013-07-31	11,450	11,450	10,080	10,460	477	20.92
2013-07-30	10,930	11,600	10,500	11,110	708	22.22
2013-07-29	11,150	11,390	10,450	10,790	373	21.58
2013-07-26	11,650	11,650	10,720	11,450	1,338	22.90
2013-07-25	12,300	12,300	11,460	11,850	674	23.70
2013-07-24	12,060	12,300	11,800	12,150	484	24.30
2013-07-23	12,510	12,980	11,710	12,000	1,030	24
2013-07-22	13,500	13,500	12,710	13,000	671	26
2013-07-19	14,520	15,500	13,450	13,600	608	27.20
2013-07-18	14,810	15,800	14,300	15,700	412	31.40
2013-07-17	14,050	14,190	13,810	13,910	169	27.82
2013-07-16	14,950	14,990	13,630	13,750	217	27.50
2013-07-12	13,630	14,200	13,240	13,750	448	27.50
2013-07-11	13,200	13,700	13,200	13,350	65	26.70
2013-07-10	13,980	13,980	13,240	13,700	12	27.40
2013-07-09	14,000	14,000	12,990	14,000	293	28
2013-07-08	13,800	14,780	13,580	13,700	100	27.40
2013-07-05	13,000	15,750	12,900	14,100	619	28.20
2013-07-04	13,000	13,190	12,590	12,760	209	25.52
2013-07-03	13,750	13,750	13,000	13,020	150	26.04
2013-07-02	13,580	13,700	13,450	13,450	40	26.90
2013-07-01	14,000	14,000	13,000	13,100	102	26.20
2013-06-28	12,550	14,000	12,500	13,980	99	27.96
2013-06-27	13,200	13,500	12,410	13,310	72	26.62
2013-06-26	13,900	13,970	12,310	13,800	72	27.60
2013-06-25	13,460	14,080	12,500	13,600	83	27.20
2013-06-24	14,400	14,400	13,410	13,600	34	27.20
2013-06-21	13,130	14,500	13,010	13,850	81	27.70
2013-06-20	13,380	15,370	13,110	13,730	323	27.46
2013-06-19	14,000	14,050	12,850	13,400	201	26.80
2013-06-18	13,450	14,010	13,450	14,000	73	28
2013-06-17	13,600	14,000	13,600	13,700	48	27.40
2013-06-14	13,970	14,350	13,950	14,300	92	28.60
2013-06-13	14,300	14,540	13,900	13,970	92	27.94
2013-06-12	14,390	14,490	13,930	14,000	196	28
2013-06-11	13,790	14,090	13,500	13,850	249	27.70
2013-06-10	14,000	14,800	13,800	14,690	298	29.38
2013-06-07	15,800	15,800	13,390	13,980	962	27.96
2013-06-06	19,550	20,350	15,310	17,390	523	34.78
2013-06-05	20,600	20,600	19,110	20,300	80	40.60
2013-06-04	19,900	20,600	19,110	20,600	81	41.20
2013-06-03	20,700	20,700	19,320	20,400	170	40.80
2013-05-31	19,500	21,000	19,500	20,980	322	41.96
2013-05-30	18,070	19,200	18,070	19,200	122	38.40
2013-05-29	20,000	20,990	18,920	19,260	208	38.52
2013-05-28	18,700	20,000	17,860	20,000	212	40
2013-05-27	18,920	19,000	18,000	18,700	116	37.40
2013-05-24	21,990	23,000	17,910	19,000	1,127	38
2013-05-23	20,800	23,370	20,500	20,990	1,523	41.98
2013-05-22	19,900	20,000	18,800	19,900	75	39.80
2013-05-21	19,000	20,000	18,100	19,500	240	39
2013-05-20	19,570	21,000	19,000	19,950	252	39.90
2013-05-17	16,380	19,890	16,380	19,570	338	39.14
2013-05-16	17,100	17,900	15,510	15,980	290	31.96
2013-05-15	19,000	20,000	18,000	18,000	274	36
2013-05-14	18,590	18,900	18,000	18,890	221	37.78
2013-05-13	18,200	18,700	17,860	18,150	548	36.30
2013-05-10	20,260	21,000	18,370	19,800	911	39.60
2013-05-09	18,870	21,900	18,870	21,760	1,033	43.52
2013-05-08	17,000	18,800	17,000	18,100	935	36.20
2013-05-07	16,100	16,880	16,020	16,590	479	33.18
2013-05-02	15,000	16,490	14,420	15,550	239	31.10
2013-05-01	14,600	15,000	14,450	14,970	104	29.94
2013-04-30	14,040	14,850	14,040	14,450	74	28.90
2013-04-26	14,510	15,140	14,000	14,200	232	28.40
2013-04-25	15,100	15,150	14,500	14,500	145	29
2013-04-24	15,000	15,470	14,700	15,100	188	30.20
2013-04-23	15,380	15,480	14,800	14,800	110	29.60
2013-04-22	16,000	17,000	14,800	15,000	814	30
2013-04-19	13,480	15,600	13,160	15,500	516	31
2013-04-18	13,200	13,490	12,910	13,150	198	26.30
2013-04-17	13,330	13,500	13,000	13,200	141	26.40
2013-04-16	13,010	13,560	12,950	13,060	153	26.12
2013-04-15	13,500	13,580	12,600	12,900	183	25.80
2013-04-12	13,240	13,800	13,240	13,310	170	26.62
2013-04-11	13,520	13,700	13,260	13,270	60	26.54
2013-04-10	13,230	13,530	13,000	13,490	174	26.98
2013-04-09	13,920	14,070	13,240	13,240	224	26.48
2013-04-08	13,300	14,280	13,100	14,000	335	28
2013-04-05	12,900	13,580	12,800	12,900	184	25.80
2013-04-04	12,920	13,180	12,700	13,000	71	26
2013-04-03	13,000	13,350	12,640	13,340	67	26.68
2013-04-02	12,350	13,150	12,200	12,620	235	25.24
2013-04-01	13,470	13,470	12,600	12,950	144	25.90
2013-03-29	13,160	13,450	13,010	13,360	107	26.72
2013-03-28	13,110	13,460	12,850	13,460	50	26.92
2013-03-27	12,700	13,330	12,700	12,810	183	25.62
2013-03-26	13,470	13,500	12,910	13,070	401	26.14
2013-03-25	11,600	13,400	11,600	13,170	1,997	26.34
2013-03-22	16,700	16,700	15,000	15,000	303	30
2013-03-21	15,500	17,580	15,320	16,100	954	32.20
2013-03-19	14,300	17,300	14,030	14,730	1,301	29.46
2013-03-18	14,010	15,000	14,000	14,300	452	28.60
2013-03-15	14,380	14,500	14,060	14,280	74	28.56
2013-03-14	14,030	14,350	13,990	14,130	165	28.26
2013-03-13	13,650	14,400	13,650	14,350	103	28.70
2013-03-12	13,620	13,880	13,620	13,800	83	27.60
2013-03-11	14,010	14,060	13,600	13,900	104	27.80
2013-03-08	14,000	14,430	14,000	14,010	101	28.02
2013-03-07	14,150	14,350	13,930	14,000	318	28
2013-03-06	14,990	14,990	14,000	14,040	200	28.08
2013-03-05	13,800	15,900	13,800	14,480	338	28.96
2013-03-04	13,640	14,150	13,640	13,740	291	27.48
2013-03-01	13,730	13,880	13,500	13,610	274	27.22
2013-02-28	14,360	14,700	13,850	13,930	303	27.86
2013-02-27	14,000	14,450	13,700	14,350	117	28.70
2013-02-26	14,080	14,080	13,300	13,610	167	27.22
2013-02-25	14,000	14,450	13,550	13,990	421	27.98
2013-02-22	12,980	13,310	12,710	13,050	103	26.10
2013-02-21	12,750	13,300	12,750	13,080	111	26.16
2013-02-20	12,700	13,800	12,690	12,770	225	25.54
2013-02-19	12,000	12,600	12,000	12,200	63	24.40
2013-02-18	11,600	12,200	11,600	12,000	111	24
2013-02-15	12,510	12,510	10,800	11,600	476	23.20
2013-02-14	12,200	12,940	12,200	12,510	179	25.02
2013-02-13	13,990	13,990	12,800	13,100	313	26.20
2013-02-12	13,780	14,500	13,690	13,800	442	27.60
2013-02-08	14,500	15,400	13,600	13,660	1,463	27.32
2013-02-07	13,920	16,870	13,600	16,400	1,542	32.80
2013-02-06	13,600	14,000	13,550	13,920	347	27.84
2013-02-05	14,000	14,000	13,200	13,600	449	27.20
2013-02-04	13,780	13,990	13,600	13,940	259	27.88
2013-02-01	13,990	14,000	13,350	13,780	124	27.56
2013-01-31	13,740	14,200	13,100	13,990	282	27.98
2013-01-30	14,500	14,500	13,500	13,630	346	27.26
2013-01-29	13,140	14,500	13,000	14,500	423	29
2013-01-28	12,750	13,400	12,710	12,840	220	25.68
2013-01-25	12,830	12,840	12,600	12,840	54	25.68
2013-01-24	12,900	12,960	12,280	12,560	132	25.12
2013-01-23	12,780	12,900	12,400	12,840	166	25.68
2013-01-22	13,000	13,000	12,200	12,780	169	25.56
2013-01-21	12,960	12,980	12,650	12,800	90	25.60
2013-01-18	12,910	12,990	11,950	12,700	287	25.40
2013-01-17	13,830	13,900	12,700	12,910	766	25.82
2013-01-16	12,750	15,450	12,490	14,130	1,630	28.26
2013-01-15	12,020	12,900	12,020	12,450	328	24.90
2013-01-11	12,100	12,250	11,980	11,980	102	23.96
2013-01-10	12,200	12,400	12,040	12,340	113	24.68
2013-01-09	12,330	12,350	12,000	12,010	69	24.02
2013-01-08	12,310	12,730	11,900	12,090	180	24.18
2013-01-07	12,000	12,500	11,790	12,100	224	24.20
2013-01-04	12,050	12,150	11,730	11,760	81	23.52

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 [2013年度]

3825 (株)リミックスポイントの時系列データ [2013年度]