[3825 東証マザーズ] リミックスポイント 日足 時系列データ

[3825 東証マザーズ] リミックスポイント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28214.00217.00206.00206.00615200129587200
2017-04-27210.00219.00206.00216.00634800135684800
2017-04-26210.00214.00206.00207.00557600116532900
2017-04-25198.00204.00196.00202.00560000112220600
2017-04-24203.00204.00198.00198.00572400115603200
2017-04-21219.00220.00197.00203.001273300262997800
2017-04-20222.00224.00215.00217.00464700101370600
2017-04-19219.00228.00219.00222.00468000104859600
2017-04-18220.00223.00216.00222.0028630062734700
2017-04-17214.00222.00213.00215.0042610092355600
2017-04-14217.00224.00212.00213.00487900105763300
2017-04-13212.00223.00210.00218.00719300156251100
2017-04-12235.00236.00214.00219.00944200210207800
2017-04-11248.00249.00236.00237.00634900152611000
2017-04-10246.00254.00246.00248.0036480091220500
2017-04-07255.00260.00238.00250.00771500192672800
2017-04-06260.00261.00247.00252.00518100130979400
2017-04-05267.00276.00257.00261.00532800141190400
2017-04-04269.00270.00252.00259.00816600211746400
2017-04-03285.00290.00272.00273.00847800234894700
2017-03-31285.00300.00281.00284.001472500425535400
2017-03-30296.00296.00284.00285.00786300227113800
2017-03-29280.00296.00280.00292.001659300479502600
2017-03-28270.00310.00269.00275.0047457001382017800
2017-03-27279.00280.00267.00270.00703100193554500
2017-03-24249.00287.00244.00278.002287700615910400
2017-03-23254.00259.00249.00250.0038660097760900
2017-03-22244.00264.00244.00256.00753000191834800
2017-03-21239.00263.00235.00251.001060200261950300
2017-03-17257.00259.00242.00243.00921000229074100
2017-03-16255.00261.00252.00258.00463100118617600
2017-03-15273.00276.00257.00259.00964800255533600
2017-03-14277.00279.00274.00275.00486400134247700
2017-03-13282.00286.00279.00279.00582400164214300
2017-03-10293.00293.00286.00291.00529300153295300
2017-03-09294.00298.00288.00289.00697700204168500
2017-03-08287.00307.00286.00294.002768000823006100
2017-03-07277.00288.00277.00281.00822900233580200
2017-03-06274.00280.00273.00276.00474200130993200
2017-03-03280.00283.00276.00277.00454300126592100
2017-03-02279.00285.00276.00280.00663400186249400
2017-03-01282.00284.00274.00278.00935100259602900
2017-02-28286.00290.00281.00284.00785600223866600
2017-02-27295.00295.00284.00286.001194600344097000
2017-02-24298.00306.00295.00297.00899900268644700
2017-02-23304.00308.00299.00299.00998300301588200
2017-02-22308.00319.00303.00304.002073500640595500
2017-02-21310.00337.00306.00313.0075198002410180000
2017-02-20300.00303.00291.00294.001030700306152700
2017-02-17305.00317.00300.00302.002154900665757000
2017-02-16313.00315.00302.00302.001685900520731200
2017-02-15290.00316.00288.00307.003259800993238600
2017-02-14286.00303.00280.00291.002546700747326500
2017-02-13282.00291.00278.00289.001000000285244500
2017-02-10283.00295.00276.00283.001508700429116400
2017-02-09296.00300.00285.00285.001313300382592700
2017-02-08284.00308.00284.00299.0053080001570107700
2017-02-07280.00286.00269.00276.001861300512154100
2017-02-06290.00298.00275.00279.001866700530717400
2017-02-03303.00309.00281.00292.002313600682022700
2017-02-02307.00316.00299.00300.001738000531022400
2017-02-01303.00322.00298.00312.0034129001059478500
2017-01-31328.00336.00310.00311.0057176001834023200
2017-01-30348.00377.00338.00339.00133132004710977800
2017-01-27309.00354.00302.00335.00174446005795002500
2017-01-26285.00335.00279.00301.00129762004018599500
2017-01-25351.00365.00283.00295.00267723008896833200
2017-01-24275.00328.00236.00328.00218441006158431400
2017-01-23198.00248.00197.00248.0074068001691058600
2017-01-20202.00205.00196.00198.001509500300461600
2017-01-19207.00218.00203.00205.001661900347111200
2017-01-18217.00222.00205.00209.002441700514409500
2017-01-17223.00232.00211.00225.003639300806130300
2017-01-16234.00254.00214.00217.0055801001286154300
2017-01-13275.00288.00234.00242.00154921003992047000
2017-01-12235.00287.00222.00270.00192237004949697900
2017-01-11248.00265.00203.00211.00161664003858394400
2017-01-10224.00224.00215.00224.003278300731295400
2017-01-06148.00198.00146.00174.00133237002379423700
2017-01-05145.00149.00145.00148.0028500041949400
2017-01-04146.00151.00144.00144.0051990076013100
2016-12-30139.00144.00138.00142.0033350047416800
2016-12-29141.00142.00139.00139.0013040018207300
2016-12-28140.00145.00137.00141.0040960057510800
2016-12-27138.00140.00136.00138.0039350054304100
2016-12-26139.00142.00137.00137.0032400045026900
2016-12-22139.00149.00136.00140.001074300152268300
2016-12-21144.00144.00138.00142.00709300100536200
2016-12-20153.00153.00148.00151.0022820034285300
2016-12-19152.00154.00149.00152.0061560093539700
2016-12-16145.00154.00145.00148.0065760097870100
2016-12-15146.00148.00144.00145.0018290026659900
2016-12-14145.00152.00144.00145.00697600103261000
2016-12-13146.00146.00143.00145.0017730025576200
2016-12-12148.00149.00144.00145.0023300034120900
2016-12-09147.00150.00144.00147.0028250041522700
2016-12-08147.00148.00144.00145.0012420018107600
2016-12-07141.00147.00140.00144.0026690038486700
2016-12-06141.00142.00140.00140.0014050019803600
2016-12-05141.00142.00140.00140.0014350020268200
2016-12-02148.00148.00141.00142.0045030065121800
2016-12-01153.00153.00148.00149.0021240031988200
2016-11-30149.00155.00148.00150.0041000061642800
2016-11-29153.00153.00148.00149.0021590032487200
2016-11-28153.00153.00151.00153.0016690025368700
2016-11-25157.00160.00151.00152.00844400130571300
2016-11-24147.00166.00146.00152.003757900591338800
2016-11-22143.00146.00141.00146.0018630026811100
2016-11-21141.00146.00141.00142.0016440023545500
2016-11-18146.00149.00140.00142.0039700056973200
2016-11-17140.00148.00138.00145.0038080054465500
2016-11-16134.00141.00134.00139.0040210055539000
2016-11-15137.00137.00132.00133.0025160033719400
2016-11-14141.00143.00134.00138.0052910073323500
2016-11-11147.00148.00140.00142.00730300105196100
2016-11-10135.00139.00130.00137.0028510038613500
2016-11-09139.00139.00120.00130.0066620084990400
2016-11-08138.00140.00137.00138.007720010667900
2016-11-07138.00140.00136.00138.0015140020821900
2016-11-04139.00139.00136.00136.0032520044562600
2016-11-02144.00144.00138.00142.00734800103325400
2016-11-01147.00147.00143.00145.0022400032328600
2016-10-31148.00149.00146.00147.0024540036181400
2016-10-28154.00154.00145.00148.00830700123847100
2016-10-27157.00157.00153.00154.0018020027763000
2016-10-26153.00157.00153.00155.0013420020743900
2016-10-25155.00155.00153.00154.0012940019871600
2016-10-24160.00160.00151.00152.0032720050510400
2016-10-21156.00160.00156.00157.0010920017168800
2016-10-20161.00163.00158.00158.0020740033311200
2016-10-19155.00160.00153.00157.0028780044852500
2016-10-18154.00155.00152.00153.0023960036624100
2016-10-17158.00158.00152.00155.0021060032620200
2016-10-14157.00159.00151.00156.00785400121638600
2016-10-13173.00175.00158.00162.001096400179954600
2016-10-12181.00186.00173.00173.001056600188357100
2016-10-11174.00176.00171.00171.0023330040264300
2016-10-07179.00179.00173.00174.0012750022322400
2016-10-06179.00183.00175.00176.0030780054959700
2016-10-05172.00181.00171.00180.0033630058893300
2016-10-04170.00174.00170.00172.0023900041159900
2016-10-03172.00176.00170.00171.0031810054923500
2016-09-30171.00175.00170.00172.0019270033126700
2016-09-29170.00174.00169.00173.0024810042567600
2016-09-28169.00173.00167.00169.0011490019508900
2016-09-27170.00171.00166.00168.0016380027569800
2016-09-26173.00175.00170.00170.0016210027883600
2016-09-23169.00175.00168.00173.0015250026238200
2016-09-21166.00169.00166.00168.0012320020593300
2016-09-20166.00169.00163.00169.0017280028688200
2016-09-16170.00172.00167.00168.0020040033905700
2016-09-15171.00173.00169.00170.0015010025657600
2016-09-14173.00175.00171.00172.0016270028091500
2016-09-13176.00178.00173.00175.0022470039258300
2016-09-12177.00178.00174.00174.0022230039020500
2016-09-09176.00182.00175.00179.0023240041443800
2016-09-08182.00183.00174.00177.00578200102605900
2016-09-07180.00185.00180.00184.0012580022958800
2016-09-06183.00185.00182.00184.007950014553800
2016-09-05187.00188.00182.00183.0018640034278100
2016-09-02188.00191.00181.00182.0041350076950000
2016-09-01180.00197.00180.00192.00732200138719400
2016-08-31179.00183.00176.00179.0018010032066200
2016-08-30171.00179.00171.00176.0024490042842100
2016-08-29184.00184.00171.00176.00649700114103300
2016-08-26187.00190.00184.00185.0022530042196300
2016-08-25191.00193.00189.00192.0020060038329900
2016-08-24195.00198.00192.00192.0011780022979500
2016-08-23194.00198.00194.00195.007810015275700
2016-08-22197.00205.00188.00197.0031670062586100
2016-08-19191.00199.00191.00196.0013430026069500
2016-08-18200.00201.00193.00196.0024400048043800
2016-08-17204.00207.00201.00202.0016490033577000
2016-08-16206.00213.00203.00207.00533700110551900
2016-08-15202.00218.00202.00207.0036780076772400
2016-08-12220.00220.00205.00205.0038540080791400
2016-08-10205.00219.00204.00217.0043690092690200
2016-08-09205.00209.00205.00205.009470019558000
2016-08-08205.00208.00203.00205.0013290027290300
2016-08-05205.00205.00197.00202.0019120038542900
2016-08-04206.00209.00200.00204.0015070030767000
2016-08-03199.00205.00198.00202.0022640045595200
2016-08-02204.00207.00200.00205.0013720027900400
2016-08-01196.00206.00196.00204.0030420060826400
2016-07-29211.00213.00203.00204.0025560052820700
2016-07-28209.00218.00208.00211.0025050052614900
2016-07-27216.00218.00211.00213.0023400050087500
2016-07-26221.00224.00212.00218.0028630062674900
2016-07-25225.00233.00220.00224.00741600167109400
2016-07-22221.00232.00210.00217.00644400140590100
2016-07-21223.00231.00216.00221.00846100188226100
2016-07-20243.00246.00221.00225.001108900254212700
2016-07-19239.00264.00236.00242.001295300323590700
2016-07-15254.00257.00238.00238.00772500189961400
2016-07-14251.00270.00251.00257.00685500177804600
2016-07-13287.00288.00248.00248.001363700374893200
2016-07-12279.00285.00270.00281.00635400175466500
2016-07-11280.00288.00271.00279.001892700532289300
2016-07-08248.00266.00231.00258.001248600316237100
2016-07-07237.00258.00237.00240.00848000209423200
2016-07-06246.00248.00235.00238.00670600160141000
2016-07-05267.00273.00243.00249.001227400314659400
2016-07-04290.00300.00267.00279.002662400764079100
2016-07-01250.00285.00236.00285.003210800863666500
2016-06-30256.00257.00247.00250.00942400237695800
2016-06-29236.00256.00234.00243.001961000482685400
2016-06-28223.00240.00222.00229.00860200200142700
2016-06-27206.00248.00203.00231.002474500570119600
2016-06-24246.00250.00186.00209.001936000416127800
2016-06-23220.00247.00215.00238.002386700562162900
2016-06-22205.00234.00205.00214.00761600164505800
2016-06-21200.00214.00200.00202.0031060064011800
2016-06-20206.00213.00193.00205.0022440045700800
2016-06-17205.00211.00198.00200.0045440092581600
2016-06-16239.00241.00200.00208.00961800209216900
2016-06-15194.00250.00194.00239.002119300493179900
2016-06-14207.00210.00194.00203.00547200110248500
2016-06-13224.00228.00212.00214.00486300105580600
2016-06-10239.00243.00224.00228.00702900165960000
2016-06-09243.00245.00235.00242.00440800105894200
2016-06-08241.00247.00232.00241.00576000138124700
2016-06-07239.00254.00237.00241.001141500278501600
2016-06-06230.00265.00223.00242.003343200828446100
2016-06-03252.00255.00238.00238.00894800219009400
2016-06-02252.00268.00248.00250.002106500541855300
2016-06-01258.00259.00238.00246.001386600346343700
2016-05-31253.00264.00243.00264.002476200625627300
2016-05-30236.00284.00231.00260.00111038002881342000
2016-05-27178.00229.00178.00228.0075332001614229200
2016-05-26181.00193.00178.00179.00632800116073800
2016-05-25180.00193.00179.00182.0042920079506800
2016-05-24179.00186.00175.00180.0022980041208800
2016-05-23173.00186.00173.00181.0030130054070400
2016-05-20167.00180.00167.00177.0035800062871700
2016-05-19166.00175.00166.00170.0030330051382600
2016-05-18181.00181.00162.00168.00658100111840800
2016-05-17176.00185.00176.00178.00916600163257100
2016-05-16205.00210.00194.00196.00567900113303500
2016-05-13207.00212.00205.00205.0044390092082900
2016-05-12207.00215.00206.00212.0033620070780900
2016-05-11212.00215.00209.00211.0016980035948900
2016-05-10214.00216.00209.00214.0016880035763600
2016-05-09206.00216.00205.00214.0029840062597800
2016-05-06216.00216.00205.00206.0020400042338700
2016-05-02206.00210.00204.00206.0032370066868700
2016-04-28232.00235.00211.00218.00844600188547300
2016-04-27202.00233.00201.00229.001139200251975600
2016-04-26209.00213.00200.00201.0041600085470300
2016-04-25211.00220.00206.00211.00718200153387700
2016-04-22206.00207.00200.00202.0027180055255500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog