3825 (株)リミックスポイント の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 284 | 295 | 280 | 293 | 166,600 | 293 |
| 2015-12-29 | 297 | 300 | 282 | 284 | 312,800 | 284 |
| 2015-12-28 | 304 | 316 | 290 | 297 | 650,600 | 297 |
| 2015-12-25 | 264 | 299 | 264 | 296 | 762,200 | 296 |
| 2015-12-24 | 260 | 275 | 259 | 263 | 461,800 | 263 |
| 2015-12-22 | 270 | 279 | 260 | 261 | 459,600 | 261 |
| 2015-12-21 | 286 | 290 | 269 | 273 | 442,500 | 273 |
| 2015-12-18 | 296 | 297 | 290 | 291 | 158,500 | 291 |
| 2015-12-17 | 289 | 305 | 284 | 299 | 335,500 | 299 |
| 2015-12-16 | 296 | 300 | 288 | 292 | 201,700 | 292 |
| 2015-12-15 | 310 | 310 | 286 | 296 | 205,900 | 296 |
| 2015-12-14 | 300 | 309 | 295 | 304 | 253,900 | 304 |
| 2015-12-11 | 292 | 328 | 291 | 305 | 573,500 | 305 |
| 2015-12-10 | 296 | 298 | 289 | 293 | 346,500 | 293 |
| 2015-12-09 | 317 | 317 | 298 | 300 | 405,900 | 300 |
| 2015-12-08 | 317 | 320 | 307 | 312 | 323,300 | 312 |
| 2015-12-07 | 323 | 327 | 317 | 317 | 193,000 | 317 |
| 2015-12-04 | 325 | 331 | 320 | 322 | 175,700 | 322 |
| 2015-12-03 | 326 | 331 | 325 | 326 | 137,700 | 326 |
| 2015-12-02 | 335 | 336 | 321 | 330 | 309,400 | 330 |
| 2015-12-01 | 330 | 345 | 327 | 335 | 405,900 | 335 |
| 2015-11-30 | 349 | 350 | 325 | 326 | 399,100 | 326 |
| 2015-11-27 | 345 | 352 | 342 | 345 | 248,600 | 345 |
| 2015-11-26 | 335 | 355 | 335 | 350 | 627,700 | 350 |
| 2015-11-25 | 327 | 337 | 327 | 334 | 288,300 | 334 |
| 2015-11-24 | 320 | 332 | 320 | 327 | 367,900 | 327 |
| 2015-11-20 | 314 | 320 | 309 | 319 | 230,600 | 319 |
| 2015-11-19 | 308 | 321 | 305 | 306 | 317,100 | 306 |
| 2015-11-18 | 295 | 318 | 295 | 313 | 364,600 | 313 |
| 2015-11-17 | 310 | 312 | 301 | 301 | 427,700 | 301 |
| 2015-11-16 | 328 | 330 | 306 | 313 | 594,100 | 313 |
| 2015-11-13 | 322 | 348 | 321 | 335 | 958,900 | 335 |
| 2015-11-12 | 373 | 375 | 351 | 370 | 347,500 | 370 |
| 2015-11-11 | 380 | 394 | 373 | 373 | 664,700 | 373 |
| 2015-11-10 | 344 | 381 | 341 | 381 | 647,800 | 381 |
| 2015-11-09 | 350 | 355 | 341 | 352 | 392,600 | 352 |
| 2015-11-06 | 309 | 350 | 309 | 350 | 320,600 | 350 |
| 2015-11-05 | 317 | 323 | 305 | 317 | 297,500 | 317 |
| 2015-11-04 | 340 | 342 | 316 | 324 | 488,100 | 324 |
| 2015-11-02 | 326 | 343 | 326 | 339 | 189,300 | 339 |
| 2015-10-30 | 333 | 337 | 321 | 330 | 305,000 | 330 |
| 2015-10-29 | 341 | 347 | 328 | 337 | 247,800 | 337 |
| 2015-10-28 | 339 | 349 | 337 | 348 | 238,800 | 348 |
| 2015-10-27 | 342 | 345 | 327 | 340 | 188,900 | 340 |
| 2015-10-26 | 348 | 351 | 340 | 344 | 231,500 | 344 |
| 2015-10-23 | 343 | 355 | 336 | 340 | 246,200 | 340 |
| 2015-10-22 | 325 | 350 | 325 | 347 | 524,600 | 347 |
| 2015-10-21 | 327 | 337 | 326 | 328 | 434,100 | 328 |
| 2015-10-20 | 355 | 356 | 329 | 335 | 906,200 | 335 |
| 2015-10-19 | 383 | 391 | 360 | 369 | 851,100 | 369 |
| 2015-10-16 | 392 | 405 | 375 | 394 | 2,092,600 | 394 |
| 2015-10-15 | 391 | 392 | 352 | 385 | 2,383,000 | 385 |
| 2015-10-14 | 322 | 378 | 315 | 375 | 2,266,600 | 375 |
| 2015-10-13 | 274 | 332 | 274 | 315 | 937,500 | 315 |
| 2015-10-09 | 272 | 285 | 254 | 274 | 504,300 | 274 |
| 2015-10-08 | 289 | 289 | 270 | 272 | 354,000 | 272 |
| 2015-10-07 | 291 | 295 | 281 | 289 | 198,000 | 289 |
| 2015-10-06 | 290 | 300 | 290 | 295 | 184,100 | 295 |
| 2015-10-05 | 290 | 295 | 283 | 295 | 194,800 | 295 |
| 2015-10-02 | 287 | 295 | 284 | 289 | 158,700 | 289 |
| 2015-10-01 | 290 | 300 | 284 | 295 | 274,500 | 295 |
| 2015-09-30 | 299 | 304 | 291 | 295 | 144,600 | 295 |
| 2015-09-29 | 307 | 307 | 294 | 299 | 206,200 | 299 |
| 2015-09-28 | 305 | 316 | 305 | 310 | 155,600 | 310 |
| 2015-09-25 | 308 | 319 | 304 | 305 | 175,400 | 305 |
| 2015-09-24 | 303 | 326 | 302 | 312 | 262,700 | 312 |
| 2015-09-18 | 300 | 310 | 300 | 307 | 91,300 | 307 |
| 2015-09-17 | 304 | 307 | 299 | 302 | 115,400 | 302 |
| 2015-09-16 | 306 | 310 | 297 | 304 | 180,300 | 304 |
| 2015-09-15 | 310 | 328 | 306 | 309 | 240,200 | 309 |
| 2015-09-14 | 314 | 316 | 300 | 303 | 155,000 | 303 |
| 2015-09-11 | 287 | 315 | 285 | 306 | 203,100 | 306 |
| 2015-09-10 | 280 | 298 | 278 | 293 | 170,200 | 293 |
| 2015-09-09 | 293 | 300 | 283 | 288 | 174,600 | 288 |
| 2015-09-08 | 282 | 303 | 271 | 277 | 273,600 | 277 |
| 2015-09-07 | 279 | 294 | 266 | 285 | 468,100 | 285 |
| 2015-09-04 | 315 | 317 | 283 | 294 | 514,400 | 294 |
| 2015-09-03 | 321 | 332 | 318 | 319 | 151,500 | 319 |
| 2015-09-02 | 317 | 345 | 315 | 329 | 208,500 | 329 |
| 2015-09-01 | 344 | 348 | 315 | 333 | 509,000 | 333 |
| 2015-08-31 | 330 | 353 | 330 | 352 | 354,300 | 352 |
| 2015-08-28 | 326 | 344 | 326 | 341 | 390,000 | 341 |
| 2015-08-27 | 320 | 349 | 318 | 323 | 597,200 | 323 |
| 2015-08-26 | 309 | 326 | 303 | 314 | 511,800 | 314 |
| 2015-08-25 | 301 | 330 | 254 | 296 | 1,191,100 | 296 |
| 2015-08-24 | 325 | 365 | 304 | 312 | 1,180,100 | 312 |
| 2015-08-21 | 359 | 365 | 355 | 357 | 493,200 | 357 |
| 2015-08-20 | 372 | 372 | 357 | 367 | 396,700 | 367 |
| 2015-08-19 | 381 | 382 | 360 | 367 | 773,800 | 367 |
| 2015-08-18 | 401 | 410 | 365 | 380 | 1,239,100 | 380 |
| 2015-08-17 | 429 | 448 | 385 | 401 | 1,011,400 | 401 |
| 2015-08-14 | 478 | 479 | 422 | 429 | 1,363,100 | 429 |
| 2015-08-13 | 472 | 490 | 455 | 484 | 924,900 | 484 |
| 2015-08-12 | 477 | 482 | 452 | 464 | 629,000 | 464 |
| 2015-08-11 | 470 | 480 | 460 | 473 | 406,200 | 473 |
| 2015-08-10 | 435 | 480 | 435 | 471 | 435,000 | 471 |
| 2015-08-07 | 445 | 459 | 418 | 453 | 641,400 | 453 |
| 2015-08-06 | 469 | 469 | 452 | 453 | 289,500 | 453 |
| 2015-08-05 | 488 | 488 | 452 | 454 | 694,500 | 454 |
| 2015-08-04 | 496 | 497 | 469 | 480 | 913,700 | 480 |
| 2015-08-03 | 460 | 518 | 455 | 491 | 2,163,500 | 491 |
| 2015-07-31 | 440 | 465 | 434 | 450 | 639,800 | 450 |
| 2015-07-30 | 470 | 470 | 405 | 430 | 955,700 | 430 |
| 2015-07-29 | 493 | 494 | 420 | 468 | 1,024,200 | 468 |
| 2015-07-28 | 2,410 | 2,463 | 2,394 | 2,427 | 239,500 | 485.40 |
| 2015-07-27 | 2,510 | 2,535 | 2,354 | 2,460 | 371,700 | 492 |
| 2015-07-24 | 2,370 | 2,549 | 2,370 | 2,499 | 280,800 | 499.80 |
| 2015-07-23 | 2,390 | 2,435 | 2,350 | 2,393 | 145,100 | 478.60 |
| 2015-07-22 | 2,433 | 2,450 | 2,380 | 2,392 | 109,400 | 478.40 |
| 2015-07-21 | 2,380 | 2,474 | 2,367 | 2,457 | 207,500 | 491.40 |
| 2015-07-17 | 2,334 | 2,374 | 2,330 | 2,365 | 63,800 | 473 |
| 2015-07-16 | 2,370 | 2,385 | 2,300 | 2,330 | 49,000 | 466 |
| 2015-07-15 | 2,252 | 2,390 | 2,245 | 2,362 | 88,100 | 472.40 |
| 2015-07-14 | 2,385 | 2,440 | 2,240 | 2,274 | 150,900 | 454.80 |
| 2015-07-13 | 2,300 | 2,366 | 2,252 | 2,339 | 123,800 | 467.80 |
| 2015-07-10 | 2,389 | 2,416 | 2,220 | 2,244 | 156,900 | 448.80 |
| 2015-07-09 | 2,050 | 2,393 | 1,850 | 2,393 | 429,900 | 478.60 |
| 2015-07-08 | 2,452 | 2,600 | 2,111 | 2,236 | 460,700 | 447.20 |
| 2015-07-07 | 2,460 | 2,750 | 2,416 | 2,502 | 427,100 | 500.40 |
| 2015-07-06 | 2,500 | 2,519 | 2,355 | 2,398 | 266,800 | 479.60 |
| 2015-07-03 | 2,350 | 2,350 | 2,140 | 2,350 | 216,900 | 470 |
| 2015-07-02 | 2,200 | 2,525 | 2,155 | 2,382 | 374,500 | 476.40 |
| 2015-07-01 | 1,899 | 2,080 | 1,899 | 2,055 | 306,500 | 411 |
| 2015-06-30 | 1,746 | 1,881 | 1,741 | 1,881 | 234,100 | 376.20 |
| 2015-06-29 | 1,652 | 1,747 | 1,652 | 1,730 | 100,900 | 346 |
| 2015-06-26 | 1,736 | 1,738 | 1,695 | 1,710 | 44,500 | 342 |
| 2015-06-25 | 1,713 | 1,763 | 1,705 | 1,721 | 122,800 | 344.20 |
| 2015-06-24 | 1,688 | 1,730 | 1,650 | 1,714 | 95,900 | 342.80 |
| 2015-06-23 | 1,700 | 1,705 | 1,661 | 1,666 | 66,100 | 333.20 |
| 2015-06-22 | 1,700 | 1,718 | 1,675 | 1,688 | 51,500 | 337.60 |
| 2015-06-19 | 1,713 | 1,720 | 1,684 | 1,700 | 75,600 | 340 |
| 2015-06-18 | 1,754 | 1,764 | 1,650 | 1,674 | 182,900 | 334.80 |
| 2015-06-17 | 1,679 | 1,766 | 1,668 | 1,760 | 145,900 | 352 |
| 2015-06-16 | 1,701 | 1,720 | 1,678 | 1,704 | 86,400 | 340.80 |
| 2015-06-15 | 1,715 | 1,724 | 1,683 | 1,720 | 218,900 | 344 |
| 2015-06-12 | 1,650 | 1,704 | 1,622 | 1,686 | 130,200 | 337.20 |
| 2015-06-11 | 1,615 | 1,688 | 1,599 | 1,648 | 200,600 | 329.60 |
| 2015-06-10 | 1,689 | 1,725 | 1,588 | 1,627 | 235,200 | 325.40 |
| 2015-06-09 | 1,646 | 1,815 | 1,636 | 1,710 | 803,700 | 342 |
| 2015-06-08 | 1,535 | 1,572 | 1,526 | 1,566 | 188,700 | 313.20 |
| 2015-06-05 | 1,400 | 1,541 | 1,392 | 1,535 | 163,900 | 307 |
| 2015-06-04 | 1,423 | 1,430 | 1,352 | 1,402 | 43,000 | 280.40 |
| 2015-06-03 | 1,470 | 1,470 | 1,401 | 1,423 | 60,500 | 284.60 |
| 2015-06-02 | 1,484 | 1,490 | 1,472 | 1,479 | 21,800 | 295.80 |
| 2015-06-01 | 1,498 | 1,508 | 1,473 | 1,490 | 25,000 | 298 |
| 2015-05-29 | 1,510 | 1,528 | 1,490 | 1,490 | 50,100 | 298 |
| 2015-05-28 | 1,497 | 1,554 | 1,482 | 1,532 | 140,000 | 306.40 |
| 2015-05-27 | 1,522 | 1,530 | 1,471 | 1,499 | 74,700 | 299.80 |
| 2015-05-26 | 1,448 | 1,527 | 1,445 | 1,522 | 102,800 | 304.40 |
| 2015-05-25 | 1,400 | 1,449 | 1,400 | 1,430 | 64,400 | 286 |
| 2015-05-22 | 1,418 | 1,420 | 1,392 | 1,399 | 30,900 | 279.80 |
| 2015-05-21 | 1,445 | 1,457 | 1,404 | 1,429 | 46,000 | 285.80 |
| 2015-05-20 | 1,481 | 1,491 | 1,430 | 1,447 | 55,100 | 289.40 |
| 2015-05-19 | 1,550 | 1,550 | 1,421 | 1,491 | 168,200 | 298.20 |
| 2015-05-18 | 1,578 | 1,611 | 1,490 | 1,553 | 173,600 | 310.60 |
| 2015-05-15 | 1,458 | 1,529 | 1,458 | 1,520 | 121,500 | 304 |
| 2015-05-14 | 1,465 | 1,512 | 1,430 | 1,488 | 100,100 | 297.60 |
| 2015-05-13 | 1,433 | 1,530 | 1,431 | 1,495 | 116,800 | 299 |
| 2015-05-12 | 1,433 | 1,433 | 1,404 | 1,404 | 33,400 | 280.80 |
| 2015-05-11 | 1,400 | 1,408 | 1,351 | 1,400 | 38,700 | 280 |
| 2015-05-08 | 1,427 | 1,430 | 1,310 | 1,390 | 95,500 | 278 |
| 2015-05-07 | 1,501 | 1,530 | 1,406 | 1,457 | 133,000 | 291.40 |
| 2015-05-01 | 1,375 | 1,498 | 1,348 | 1,490 | 145,900 | 298 |
| 2015-04-30 | 1,350 | 1,394 | 1,336 | 1,360 | 81,600 | 272 |
| 2015-04-28 | 1,300 | 1,384 | 1,285 | 1,350 | 122,400 | 270 |
| 2015-04-27 | 1,301 | 1,327 | 1,280 | 1,313 | 71,000 | 262.60 |
| 2015-04-24 | 1,230 | 1,335 | 1,213 | 1,331 | 199,400 | 266.20 |
| 2015-04-23 | 1,075 | 1,240 | 1,074 | 1,200 | 140,700 | 240 |
| 2015-04-22 | 1,040 | 1,083 | 1,040 | 1,071 | 8,900 | 214.20 |
| 2015-04-21 | 1,022 | 1,070 | 1,022 | 1,070 | 42,100 | 214 |
| 2015-04-20 | 1,050 | 1,090 | 1,015 | 1,038 | 30,600 | 207.60 |
| 2015-04-17 | 1,080 | 1,110 | 1,045 | 1,079 | 30,500 | 215.80 |
| 2015-04-16 | 1,100 | 1,120 | 1,050 | 1,110 | 37,500 | 222 |
| 2015-04-15 | 1,135 | 1,148 | 1,111 | 1,121 | 50,300 | 224.20 |
| 2015-04-14 | 1,140 | 1,142 | 1,113 | 1,115 | 30,000 | 223 |
| 2015-04-13 | 1,110 | 1,145 | 1,099 | 1,133 | 58,500 | 226.60 |
| 2015-04-10 | 1,060 | 1,094 | 1,045 | 1,090 | 48,600 | 218 |
| 2015-04-09 | 1,048 | 1,063 | 1,027 | 1,046 | 38,100 | 209.20 |
| 2015-04-08 | 1,000 | 1,077 | 986 | 1,015 | 65,600 | 203 |
| 2015-04-07 | 1,000 | 1,021 | 990 | 1,000 | 14,000 | 200 |
| 2015-04-06 | 1,006 | 1,010 | 996 | 1,004 | 10,600 | 200.80 |
| 2015-04-03 | 1,023 | 1,023 | 990 | 1,006 | 18,000 | 201.20 |
| 2015-04-02 | 1,030 | 1,030 | 1,009 | 1,011 | 19,900 | 202.20 |
| 2015-04-01 | 1,015 | 1,028 | 1,000 | 1,009 | 24,800 | 201.80 |
| 2015-03-31 | 1,009 | 1,014 | 999 | 999 | 15,200 | 199.80 |
| 2015-03-30 | 1,027 | 1,027 | 993 | 1,009 | 14,100 | 201.80 |
| 2015-03-27 | 1,028 | 1,033 | 1,007 | 1,020 | 30,000 | 204 |
| 2015-03-26 | 1,010 | 1,038 | 990 | 1,007 | 84,900 | 201.40 |
| 2015-03-25 | 940 | 960 | 940 | 940 | 9,400 | 188 |
| 2015-03-24 | 958 | 958 | 911 | 937 | 27,600 | 187.40 |
| 2015-03-23 | 958 | 978 | 935 | 959 | 22,500 | 191.80 |
| 2015-03-20 | 958 | 1,000 | 953 | 988 | 48,500 | 197.60 |
| 2015-03-19 | 995 | 1,000 | 970 | 990 | 11,100 | 198 |
| 2015-03-18 | 1,028 | 1,028 | 978 | 994 | 31,700 | 198.80 |
| 2015-03-17 | 1,060 | 1,088 | 1,035 | 1,044 | 43,700 | 208.80 |
| 2015-03-16 | 1,039 | 1,067 | 1,039 | 1,059 | 42,100 | 211.80 |
| 2015-03-13 | 1,005 | 1,039 | 1,005 | 1,026 | 49,400 | 205.20 |
| 2015-03-12 | 955 | 1,012 | 955 | 999 | 52,800 | 199.80 |
| 2015-03-11 | 890 | 979 | 880 | 966 | 54,100 | 193.20 |
| 2015-03-10 | 940 | 945 | 850 | 905 | 41,600 | 181 |
| 2015-03-09 | 935 | 950 | 923 | 930 | 24,000 | 186 |
| 2015-03-06 | 927 | 959 | 926 | 949 | 25,800 | 189.80 |
| 2015-03-05 | 956 | 970 | 930 | 950 | 40,500 | 190 |
| 2015-03-04 | 955 | 972 | 949 | 970 | 16,300 | 194 |
| 2015-03-03 | 984 | 984 | 946 | 960 | 31,000 | 192 |
| 2015-03-02 | 970 | 989 | 931 | 989 | 71,500 | 197.80 |
| 2015-02-27 | 1,010 | 1,010 | 953 | 996 | 40,200 | 199.20 |
| 2015-02-26 | 1,010 | 1,022 | 950 | 995 | 43,500 | 199 |
| 2015-02-25 | 1,035 | 1,059 | 1,005 | 1,013 | 60,800 | 202.60 |
| 2015-02-24 | 1,021 | 1,056 | 1,011 | 1,055 | 154,100 | 211 |
| 2015-02-23 | 1,029 | 1,098 | 968 | 1,098 | 82,700 | 219.60 |
| 2015-02-20 | 1,030 | 1,030 | 938 | 1,019 | 69,300 | 203.80 |
| 2015-02-19 | 1,038 | 1,039 | 1,001 | 1,005 | 30,800 | 201 |
| 2015-02-18 | 1,020 | 1,044 | 971 | 1,015 | 49,700 | 203 |
| 2015-02-17 | 1,099 | 1,160 | 1,001 | 1,001 | 107,500 | 200.20 |
| 2015-02-16 | 1,159 | 1,200 | 1,021 | 1,108 | 155,400 | 221.60 |
| 2015-02-13 | 1,090 | 1,249 | 1,053 | 1,135 | 280,600 | 227 |
| 2015-02-12 | 960 | 1,022 | 953 | 1,001 | 114,500 | 200.20 |
| 2015-02-10 | 959 | 962 | 921 | 953 | 62,800 | 190.60 |
| 2015-02-09 | 919 | 952 | 901 | 952 | 101,800 | 190.40 |
| 2015-02-06 | 861 | 898 | 851 | 895 | 42,100 | 179 |
| 2015-02-05 | 865 | 870 | 820 | 860 | 18,200 | 172 |
| 2015-02-04 | 878 | 878 | 829 | 840 | 10,700 | 168 |
| 2015-02-03 | 865 | 875 | 854 | 863 | 14,800 | 172.60 |
| 2015-02-02 | 898 | 898 | 851 | 862 | 25,800 | 172.40 |
| 2015-01-30 | 789 | 890 | 789 | 888 | 53,700 | 177.60 |
| 2015-01-29 | 780 | 825 | 770 | 802 | 16,200 | 160.40 |
| 2015-01-28 | 760 | 831 | 730 | 795 | 49,200 | 159 |
| 2015-01-27 | 778 | 785 | 763 | 765 | 21,700 | 153 |
| 2015-01-26 | 763 | 786 | 763 | 778 | 4,400 | 155.60 |
| 2015-01-23 | 785 | 793 | 750 | 793 | 5,200 | 158.60 |
| 2015-01-22 | 815 | 815 | 780 | 780 | 3,900 | 156 |
| 2015-01-21 | 780 | 792 | 756 | 772 | 5,000 | 154.40 |
| 2015-01-20 | 782 | 804 | 755 | 783 | 12,700 | 156.60 |
| 2015-01-19 | 815 | 815 | 780 | 796 | 13,700 | 159.20 |
| 2015-01-16 | 800 | 835 | 780 | 816 | 8,200 | 163.20 |
| 2015-01-15 | 847 | 847 | 808 | 808 | 3,800 | 161.60 |
| 2015-01-14 | 850 | 860 | 833 | 839 | 9,100 | 167.80 |
| 2015-01-13 | 828 | 886 | 828 | 850 | 23,600 | 170 |
| 2015-01-09 | 837 | 860 | 828 | 828 | 19,100 | 165.60 |
| 2015-01-08 | 844 | 845 | 796 | 837 | 23,200 | 167.40 |
| 2015-01-07 | 865 | 865 | 820 | 836 | 22,000 | 167.20 |
| 2015-01-06 | 820 | 879 | 820 | 858 | 46,600 | 171.60 |
| 2015-01-05 | 830 | 850 | 823 | 823 | 31,700 | 164.60 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株
