3825 (株)リミックスポイント の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 271 | 300 | 271 | 298 | 2,485,000 | 298 |
| 2022-12-29 | 263 | 277 | 263 | 274 | 1,525,300 | 274 |
| 2022-12-28 | 282 | 283 | 263 | 266 | 3,408,700 | 266 |
| 2022-12-27 | 283 | 289 | 281 | 283 | 1,342,100 | 283 |
| 2022-12-26 | 300 | 303 | 285 | 285 | 2,068,200 | 285 |
| 2022-12-23 | 305 | 326 | 303 | 308 | 4,118,300 | 308 |
| 2022-12-22 | 300 | 303 | 288 | 289 | 1,555,200 | 289 |
| 2022-12-21 | 285 | 305 | 285 | 299 | 2,178,700 | 299 |
| 2022-12-20 | 297 | 298 | 280 | 287 | 3,251,900 | 287 |
| 2022-12-19 | 306 | 311 | 299 | 301 | 1,711,600 | 301 |
| 2022-12-16 | 311 | 315 | 306 | 310 | 942,800 | 310 |
| 2022-12-15 | 318 | 322 | 315 | 317 | 1,127,700 | 317 |
| 2022-12-14 | 326 | 329 | 319 | 319 | 1,317,100 | 319 |
| 2022-12-13 | 328 | 337 | 327 | 330 | 1,209,600 | 330 |
| 2022-12-12 | 334 | 337 | 327 | 328 | 1,340,500 | 328 |
| 2022-12-09 | 363 | 363 | 340 | 342 | 2,039,400 | 342 |
| 2022-12-08 | 345 | 365 | 338 | 355 | 2,746,600 | 355 |
| 2022-12-07 | 321 | 347 | 321 | 344 | 2,694,000 | 344 |
| 2022-12-06 | 313 | 327 | 313 | 321 | 1,251,400 | 321 |
| 2022-12-05 | 319 | 324 | 312 | 317 | 1,675,400 | 317 |
| 2022-12-02 | 331 | 335 | 312 | 325 | 2,481,600 | 325 |
| 2022-12-01 | 343 | 350 | 331 | 331 | 2,848,000 | 331 |
| 2022-11-30 | 349 | 354 | 326 | 331 | 4,452,200 | 331 |
| 2022-11-29 | 357 | 364 | 352 | 356 | 1,754,200 | 356 |
| 2022-11-28 | 370 | 370 | 359 | 359 | 1,330,200 | 359 |
| 2022-11-25 | 387 | 389 | 367 | 370 | 2,161,900 | 370 |
| 2022-11-24 | 367 | 383 | 360 | 380 | 2,194,200 | 380 |
| 2022-11-22 | 364 | 372 | 357 | 361 | 1,786,000 | 361 |
| 2022-11-21 | 377 | 378 | 360 | 361 | 2,384,400 | 361 |
| 2022-11-18 | 387 | 393 | 375 | 377 | 2,441,400 | 377 |
| 2022-11-17 | 400 | 406 | 390 | 391 | 1,637,200 | 391 |
| 2022-11-16 | 409 | 415 | 395 | 400 | 1,852,100 | 400 |
| 2022-11-15 | 395 | 425 | 395 | 408 | 3,111,300 | 408 |
| 2022-11-14 | 370 | 398 | 368 | 396 | 5,631,700 | 396 |
| 2022-11-11 | 419 | 424 | 402 | 403 | 3,047,000 | 403 |
| 2022-11-10 | 392 | 412 | 389 | 398 | 3,390,400 | 398 |
| 2022-11-09 | 415 | 430 | 412 | 416 | 1,825,500 | 416 |
| 2022-11-08 | 439 | 453 | 420 | 423 | 2,521,200 | 423 |
| 2022-11-07 | 433 | 462 | 433 | 442 | 2,638,500 | 442 |
| 2022-11-04 | 450 | 457 | 420 | 430 | 4,402,400 | 430 |
| 2022-11-02 | 481 | 502 | 458 | 462 | 3,731,900 | 462 |
| 2022-11-01 | 482 | 491 | 458 | 482 | 5,469,900 | 482 |
| 2022-10-31 | 435 | 503 | 431 | 487 | 11,844,400 | 487 |
| 2022-10-28 | 416 | 433 | 404 | 423 | 6,064,300 | 423 |
| 2022-10-27 | 380 | 403 | 366 | 400 | 4,362,700 | 400 |
| 2022-10-26 | 356 | 385 | 354 | 369 | 4,485,300 | 369 |
| 2022-10-25 | 345 | 355 | 345 | 348 | 1,205,300 | 348 |
| 2022-10-24 | 349 | 364 | 349 | 351 | 1,289,800 | 351 |
| 2022-10-21 | 345 | 358 | 345 | 348 | 1,827,800 | 348 |
| 2022-10-20 | 360 | 361 | 343 | 343 | 2,247,700 | 343 |
| 2022-10-19 | 360 | 365 | 352 | 363 | 1,375,300 | 363 |
| 2022-10-18 | 346 | 369 | 345 | 362 | 2,315,100 | 362 |
| 2022-10-17 | 341 | 350 | 341 | 343 | 899,500 | 343 |
| 2022-10-14 | 349 | 351 | 343 | 343 | 1,237,000 | 343 |
| 2022-10-13 | 350 | 352 | 341 | 341 | 1,372,900 | 341 |
| 2022-10-12 | 347 | 360 | 347 | 353 | 1,695,000 | 353 |
| 2022-10-11 | 345 | 360 | 338 | 348 | 3,297,700 | 348 |
| 2022-10-07 | 372 | 374 | 346 | 354 | 5,105,500 | 354 |
| 2022-10-06 | 377 | 390 | 374 | 374 | 3,330,500 | 374 |
| 2022-10-05 | 407 | 408 | 393 | 393 | 1,412,600 | 393 |
| 2022-10-04 | 411 | 416 | 401 | 403 | 1,504,100 | 403 |
| 2022-10-03 | 403 | 411 | 392 | 408 | 1,592,800 | 408 |
| 2022-09-30 | 397 | 414 | 390 | 408 | 1,834,800 | 408 |
| 2022-09-29 | 406 | 413 | 394 | 397 | 2,273,400 | 397 |
| 2022-09-28 | 406 | 408 | 381 | 392 | 4,564,000 | 392 |
| 2022-09-27 | 431 | 438 | 414 | 414 | 2,839,000 | 414 |
| 2022-09-26 | 450 | 450 | 427 | 427 | 3,532,700 | 427 |
| 2022-09-22 | 436 | 460 | 436 | 456 | 2,091,300 | 456 |
| 2022-09-21 | 441 | 452 | 438 | 444 | 3,171,300 | 444 |
| 2022-09-20 | 473 | 478 | 449 | 449 | 3,179,300 | 449 |
| 2022-09-16 | 482 | 499 | 467 | 467 | 6,472,800 | 467 |
| 2022-09-15 | 475 | 482 | 469 | 476 | 1,714,300 | 476 |
| 2022-09-14 | 481 | 490 | 473 | 476 | 2,835,800 | 476 |
| 2022-09-13 | 510 | 514 | 494 | 495 | 2,248,700 | 495 |
| 2022-09-12 | 498 | 516 | 494 | 510 | 2,853,500 | 510 |
| 2022-09-09 | 484 | 498 | 484 | 495 | 2,414,400 | 495 |
| 2022-09-08 | 473 | 494 | 470 | 482 | 2,922,300 | 482 |
| 2022-09-07 | 474 | 477 | 458 | 460 | 1,552,200 | 460 |
| 2022-09-06 | 468 | 486 | 468 | 479 | 2,034,600 | 479 |
| 2022-09-05 | 461 | 475 | 449 | 470 | 2,286,500 | 470 |
| 2022-09-02 | 491 | 493 | 460 | 468 | 2,795,800 | 468 |
| 2022-09-01 | 495 | 503 | 487 | 488 | 1,787,400 | 488 |
| 2022-08-31 | 491 | 499 | 488 | 497 | 1,343,900 | 497 |
| 2022-08-30 | 492 | 495 | 484 | 493 | 1,460,700 | 493 |
| 2022-08-29 | 491 | 499 | 489 | 490 | 1,948,800 | 490 |
| 2022-08-26 | 493 | 514 | 493 | 507 | 2,679,000 | 507 |
| 2022-08-25 | 509 | 509 | 492 | 492 | 2,406,600 | 492 |
| 2022-08-24 | 512 | 522 | 507 | 509 | 1,779,200 | 509 |
| 2022-08-23 | 510 | 519 | 506 | 507 | 2,510,800 | 507 |
| 2022-08-22 | 491 | 515 | 491 | 511 | 3,220,900 | 511 |
| 2022-08-19 | 509 | 522 | 505 | 509 | 1,885,700 | 509 |
| 2022-08-18 | 535 | 537 | 507 | 509 | 3,310,100 | 509 |
| 2022-08-17 | 525 | 544 | 524 | 540 | 4,530,400 | 540 |
| 2022-08-16 | 504 | 527 | 498 | 518 | 4,341,200 | 518 |
| 2022-08-15 | 461 | 514 | 458 | 510 | 6,728,800 | 510 |
| 2022-08-12 | 477 | 490 | 420 | 460 | 9,694,900 | 460 |
| 2022-08-10 | 490 | 493 | 464 | 467 | 3,419,100 | 467 |
| 2022-08-09 | 461 | 510 | 459 | 494 | 5,866,700 | 494 |
| 2022-08-08 | 455 | 475 | 453 | 455 | 3,134,800 | 455 |
| 2022-08-05 | 469 | 471 | 449 | 466 | 5,134,700 | 466 |
| 2022-08-04 | 499 | 499 | 477 | 477 | 4,604,200 | 477 |
| 2022-08-03 | 518 | 523 | 502 | 509 | 2,432,400 | 509 |
| 2022-08-02 | 526 | 533 | 511 | 516 | 3,257,800 | 516 |
| 2022-08-01 | 500 | 520 | 489 | 516 | 3,064,200 | 516 |
| 2022-07-29 | 489 | 512 | 484 | 487 | 6,377,800 | 487 |
| 2022-07-28 | 478 | 491 | 475 | 486 | 2,383,800 | 486 |
| 2022-07-27 | 505 | 509 | 474 | 478 | 6,349,000 | 478 |
| 2022-07-26 | 502 | 515 | 496 | 507 | 3,157,400 | 507 |
| 2022-07-25 | 523 | 534 | 506 | 508 | 3,027,000 | 508 |
| 2022-07-22 | 515 | 534 | 495 | 530 | 5,022,000 | 530 |
| 2022-07-21 | 512 | 526 | 507 | 520 | 3,393,100 | 520 |
| 2022-07-20 | 543 | 557 | 511 | 516 | 5,190,100 | 516 |
| 2022-07-19 | 532 | 554 | 527 | 533 | 2,849,900 | 533 |
| 2022-07-15 | 542 | 553 | 522 | 539 | 3,121,600 | 539 |
| 2022-07-14 | 570 | 582 | 547 | 550 | 3,503,800 | 550 |
| 2022-07-13 | 546 | 581 | 542 | 577 | 3,008,100 | 577 |
| 2022-07-12 | 571 | 573 | 550 | 556 | 2,548,500 | 556 |
| 2022-07-11 | 575 | 592 | 562 | 580 | 3,643,100 | 580 |
| 2022-07-08 | 560 | 584 | 550 | 559 | 4,656,900 | 559 |
| 2022-07-07 | 564 | 567 | 520 | 550 | 5,631,100 | 550 |
| 2022-07-06 | 600 | 609 | 573 | 576 | 3,536,900 | 576 |
| 2022-07-05 | 588 | 605 | 581 | 600 | 4,079,800 | 600 |
| 2022-07-04 | 618 | 625 | 561 | 582 | 5,216,500 | 582 |
| 2022-07-01 | 674 | 676 | 593 | 607 | 8,614,800 | 607 |
| 2022-06-30 | 640 | 701 | 638 | 679 | 10,219,100 | 679 |
| 2022-06-29 | 598 | 643 | 590 | 637 | 5,015,800 | 637 |
| 2022-06-28 | 599 | 633 | 591 | 615 | 6,083,600 | 615 |
| 2022-06-27 | 620 | 626 | 575 | 603 | 7,240,700 | 603 |
| 2022-06-24 | 542 | 605 | 539 | 596 | 8,526,500 | 596 |
| 2022-06-23 | 528 | 538 | 508 | 536 | 3,718,200 | 536 |
| 2022-06-22 | 580 | 590 | 518 | 522 | 9,752,100 | 522 |
| 2022-06-21 | 510 | 544 | 505 | 533 | 7,147,900 | 533 |
| 2022-06-20 | 559 | 562 | 484 | 495 | 11,008,300 | 495 |
| 2022-06-17 | 580 | 602 | 551 | 573 | 8,575,400 | 573 |
| 2022-06-16 | 609 | 645 | 592 | 620 | 9,953,800 | 620 |
| 2022-06-15 | 600 | 664 | 581 | 600 | 12,700,000 | 600 |
| 2022-06-14 | 685 | 691 | 580 | 610 | 21,789,500 | 610 |
| 2022-06-13 | 725 | 740 | 670 | 730 | 17,339,000 | 730 |
| 2022-06-10 | 605 | 714 | 604 | 714 | 17,063,100 | 714 |
| 2022-06-09 | 586 | 643 | 584 | 614 | 12,445,600 | 614 |
| 2022-06-08 | 510 | 602 | 502 | 593 | 15,654,800 | 593 |
| 2022-06-07 | 512 | 536 | 487 | 508 | 11,562,100 | 508 |
| 2022-06-06 | 451 | 505 | 447 | 503 | 9,387,000 | 503 |
| 2022-06-03 | 460 | 480 | 447 | 450 | 14,123,000 | 450 |
| 2022-06-02 | 444 | 448 | 429 | 432 | 4,633,300 | 432 |
| 2022-06-01 | 421 | 440 | 418 | 439 | 6,437,900 | 439 |
| 2022-05-31 | 445 | 449 | 412 | 417 | 6,409,700 | 417 |
| 2022-05-30 | 444 | 465 | 437 | 439 | 4,654,700 | 439 |
| 2022-05-27 | 428 | 462 | 420 | 436 | 8,787,100 | 436 |
| 2022-05-26 | 461 | 467 | 442 | 444 | 7,150,000 | 444 |
| 2022-05-25 | 477 | 485 | 448 | 450 | 9,132,100 | 450 |
| 2022-05-24 | 506 | 514 | 477 | 487 | 7,939,100 | 487 |
| 2022-05-23 | 531 | 543 | 485 | 499 | 10,190,000 | 499 |
| 2022-05-20 | 565 | 608 | 529 | 535 | 20,934,900 | 535 |
| 2022-05-19 | 546 | 557 | 507 | 517 | 12,796,800 | 517 |
| 2022-05-18 | 609 | 645 | 538 | 562 | 18,427,600 | 562 |
| 2022-05-17 | 706 | 727 | 595 | 629 | 28,515,900 | 629 |
| 2022-05-16 | 616 | 616 | 616 | 616 | 408,100 | 616 |
| 2022-05-13 | 516 | 516 | 516 | 516 | 463,400 | 516 |
| 2022-05-12 | 450 | 475 | 420 | 436 | 8,240,600 | 436 |
| 2022-05-11 | 475 | 488 | 412 | 455 | 12,369,300 | 455 |
| 2022-05-10 | 498 | 518 | 488 | 489 | 8,004,200 | 489 |
| 2022-05-09 | 452 | 510 | 449 | 499 | 25,791,500 | 499 |
| 2022-05-06 | 374 | 460 | 369 | 460 | 17,391,500 | 460 |
| 2022-05-02 | 374 | 381 | 366 | 380 | 3,239,800 | 380 |
| 2022-04-28 | 382 | 390 | 374 | 374 | 4,551,600 | 374 |
| 2022-04-27 | 372 | 395 | 367 | 378 | 6,691,500 | 378 |
| 2022-04-26 | 350 | 386 | 350 | 382 | 9,049,900 | 382 |
| 2022-04-25 | 333 | 351 | 333 | 344 | 5,221,400 | 344 |
| 2022-04-22 | 326 | 341 | 317 | 337 | 6,157,400 | 337 |
| 2022-04-21 | 307 | 354 | 306 | 330 | 11,606,700 | 330 |
| 2022-04-20 | 310 | 314 | 305 | 305 | 2,677,400 | 305 |
| 2022-04-19 | 312 | 314 | 303 | 303 | 2,962,800 | 303 |
| 2022-04-18 | 312 | 316 | 310 | 314 | 1,748,100 | 314 |
| 2022-04-15 | 320 | 324 | 309 | 316 | 3,190,300 | 316 |
| 2022-04-14 | 316 | 326 | 314 | 317 | 3,117,100 | 317 |
| 2022-04-13 | 308 | 322 | 308 | 319 | 3,005,400 | 319 |
| 2022-04-12 | 287 | 313 | 285 | 312 | 3,492,700 | 312 |
| 2022-04-11 | 308 | 309 | 291 | 294 | 3,211,400 | 294 |
| 2022-04-08 | 316 | 318 | 306 | 311 | 2,027,600 | 311 |
| 2022-04-07 | 314 | 315 | 309 | 311 | 1,776,200 | 311 |
| 2022-04-06 | 322 | 324 | 316 | 320 | 2,010,300 | 320 |
| 2022-04-05 | 333 | 333 | 324 | 330 | 2,477,900 | 330 |
| 2022-04-04 | 321 | 333 | 318 | 330 | 4,609,300 | 330 |
| 2022-04-01 | 307 | 315 | 301 | 312 | 2,535,600 | 312 |
| 2022-03-31 | 320 | 326 | 309 | 315 | 3,471,100 | 315 |
| 2022-03-30 | 308 | 330 | 307 | 328 | 6,588,200 | 328 |
| 2022-03-29 | 292 | 307 | 290 | 304 | 3,400,300 | 304 |
| 2022-03-28 | 288 | 299 | 283 | 289 | 3,397,000 | 289 |
| 2022-03-25 | 293 | 295 | 280 | 283 | 2,855,100 | 283 |
| 2022-03-24 | 298 | 305 | 286 | 288 | 3,843,100 | 288 |
| 2022-03-23 | 325 | 326 | 298 | 302 | 6,096,000 | 302 |
| 2022-03-22 | 283 | 307 | 279 | 306 | 5,974,700 | 306 |
| 2022-03-18 | 285 | 290 | 273 | 277 | 3,209,600 | 277 |
| 2022-03-17 | 269 | 288 | 266 | 278 | 4,189,300 | 278 |
| 2022-03-16 | 265 | 272 | 262 | 262 | 3,311,400 | 262 |
| 2022-03-15 | 268 | 269 | 261 | 263 | 1,666,300 | 263 |
| 2022-03-14 | 268 | 273 | 263 | 268 | 2,459,700 | 268 |
| 2022-03-11 | 287 | 290 | 268 | 269 | 3,266,000 | 269 |
| 2022-03-10 | 295 | 299 | 285 | 286 | 3,508,700 | 286 |
| 2022-03-09 | 275 | 285 | 271 | 279 | 2,506,500 | 279 |
| 2022-03-08 | 266 | 286 | 265 | 271 | 3,655,800 | 271 |
| 2022-03-07 | 263 | 277 | 261 | 272 | 3,766,100 | 272 |
| 2022-03-04 | 285 | 290 | 269 | 277 | 3,720,500 | 277 |
| 2022-03-03 | 302 | 307 | 288 | 291 | 3,491,200 | 291 |
| 2022-03-02 | 290 | 303 | 285 | 294 | 4,200,800 | 294 |
| 2022-03-01 | 292 | 314 | 291 | 300 | 7,975,000 | 300 |
| 2022-02-28 | 282 | 292 | 266 | 280 | 5,738,000 | 280 |
| 2022-02-25 | 255 | 274 | 250 | 266 | 6,937,700 | 266 |
| 2022-02-24 | 259 | 260 | 232 | 244 | 9,293,100 | 244 |
| 2022-02-22 | 273 | 290 | 262 | 270 | 6,401,000 | 270 |
| 2022-02-21 | 296 | 302 | 275 | 280 | 7,161,200 | 280 |
| 2022-02-18 | 310 | 314 | 295 | 302 | 4,826,300 | 302 |
| 2022-02-17 | 319 | 335 | 310 | 321 | 4,699,300 | 321 |
| 2022-02-16 | 339 | 341 | 320 | 321 | 4,076,200 | 321 |
| 2022-02-15 | 360 | 364 | 315 | 319 | 7,599,100 | 319 |
| 2022-02-14 | 346 | 408 | 345 | 364 | 12,564,800 | 364 |
| 2022-02-10 | 376 | 376 | 358 | 362 | 2,949,000 | 362 |
| 2022-02-09 | 376 | 383 | 352 | 369 | 4,322,400 | 369 |
| 2022-02-08 | 383 | 406 | 376 | 378 | 6,070,800 | 378 |
| 2022-02-07 | 392 | 393 | 369 | 383 | 5,290,800 | 383 |
| 2022-02-04 | 359 | 385 | 353 | 384 | 6,976,300 | 384 |
| 2022-02-03 | 357 | 367 | 346 | 356 | 4,242,200 | 356 |
| 2022-02-02 | 368 | 388 | 355 | 362 | 8,330,100 | 362 |
| 2022-02-01 | 349 | 370 | 338 | 364 | 8,084,800 | 364 |
| 2022-01-31 | 303 | 343 | 300 | 333 | 6,348,800 | 333 |
| 2022-01-28 | 299 | 304 | 284 | 296 | 4,083,700 | 296 |
| 2022-01-27 | 320 | 328 | 292 | 294 | 5,189,700 | 294 |
| 2022-01-26 | 315 | 325 | 311 | 312 | 4,553,500 | 312 |
| 2022-01-25 | 308 | 322 | 300 | 307 | 5,163,100 | 307 |
| 2022-01-24 | 305 | 328 | 297 | 312 | 5,583,100 | 312 |
| 2022-01-21 | 337 | 345 | 316 | 323 | 6,423,900 | 323 |
| 2022-01-20 | 380 | 383 | 339 | 353 | 7,252,800 | 353 |
| 2022-01-19 | 362 | 391 | 360 | 372 | 5,220,300 | 372 |
| 2022-01-18 | 370 | 383 | 358 | 370 | 5,336,800 | 370 |
| 2022-01-17 | 347 | 377 | 337 | 374 | 5,899,200 | 374 |
| 2022-01-14 | 375 | 377 | 348 | 350 | 7,110,300 | 350 |
| 2022-01-13 | 392 | 405 | 374 | 388 | 5,251,700 | 388 |
| 2022-01-12 | 395 | 419 | 382 | 395 | 8,667,300 | 395 |
| 2022-01-11 | 400 | 417 | 372 | 375 | 9,348,900 | 375 |
| 2022-01-07 | 470 | 470 | 381 | 408 | 18,967,000 | 408 |
| 2022-01-06 | 456 | 491 | 425 | 454 | 23,268,000 | 454 |
| 2022-01-05 | 378 | 464 | 366 | 464 | 41,206,700 | 464 |
| 2022-01-04 | 356 | 392 | 341 | 384 | 13,127,700 | 384 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株
