[3825 東証2部] リミックスポイント 日足 時系列データ

[3825 東証2部] 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 
2017-09-221052.001074.00985.001009.0017601001796481800
2017-09-211034.001080.001034.001050.0017368001831697200
2017-09-201017.001154.001003.001050.0054506005900985100
2017-09-191006.001033.00962.001000.0023113002316966400
2017-09-15866.00980.00860.00980.0055298005083058200
2017-09-141044.001054.00937.00956.0035441003526227000
2017-09-131103.001130.001041.001052.0017914001917616300
2017-09-121076.001087.001057.001077.0014261001532411100
2017-09-111062.001107.001040.001072.0020138002160944400
2017-09-081100.001127.001069.001081.0018113001975555600
2017-09-071120.001166.001080.001090.0020160002258838600
2017-09-061011.001141.001008.001107.0030630003318478000
2017-09-051208.001231.001008.001100.0043885004901039300
2017-09-041281.001292.001180.001238.0021266002620830600
2017-09-011315.001359.001285.001320.0018241002406382200
2017-08-311360.001365.001277.001315.0027314003590178700
2017-08-301400.001416.001366.001377.0018864002619784900
2017-08-291350.001374.001329.001359.0017728002394907900
2017-08-281394.001410.001383.001392.0013251001846723400
2017-08-251388.001420.001377.001410.0019863002774371700
2017-08-241403.001440.001379.001391.0037084005212139300
2017-08-231481.001527.001401.001407.00892800013152049500
2017-08-221300.001374.001264.001344.0032422004296733900
2017-08-211424.001465.001284.001303.0055354007519062500
2017-08-181395.001482.001393.001444.00723620010401380000
2017-08-171350.001393.001336.001385.0056073007667623800
2017-08-161210.001342.001189.001300.0067812008686901300
2017-08-151168.001238.001155.001206.0031209003731539000
2017-08-141266.001280.001170.001189.0040390004958927600
2017-08-101150.001179.001112.001158.0019641002258741600
2017-08-091105.001150.001061.001145.0021219002343818700
2017-08-081082.001144.001081.001113.0017131001908793800
2017-08-071160.001160.001090.001095.0015777001767848200
2017-08-041130.001150.001103.001120.0018174002040704400
2017-08-031248.001252.001151.001160.0033842004051582600
2017-08-021088.001240.001084.001219.0049615005815288200
2017-08-011237.001239.001062.001079.0036024004084066000
2017-07-311201.001230.001157.001227.0021632002590227700
2017-07-281169.001264.001126.001222.0040894004922933400
2017-07-271278.001287.001185.001195.0031518003894917600
2017-07-261272.001298.001223.001250.0050826006406247800
2017-07-251178.001272.001164.001251.0055143006744093300
2017-07-241095.001195.001092.001158.0045717005288869700
2017-07-211134.001138.001071.001087.0028399003137844800
2017-07-201100.001141.001051.001060.0028886003145141400
2017-07-191050.001121.001008.001051.0051947005494691000
2017-07-181174.001189.001108.001133.0035595004062991800
2017-07-141159.001265.001157.001200.0043301005237267700
2017-07-131245.001269.001172.001175.0049586006044746400
2017-07-121380.001436.001280.001303.0070379009580514500
2017-07-111168.001440.001145.001440.001638790022425869600
2017-07-101158.001178.001118.001140.0037285004278403600
2017-07-071183.001340.001134.001218.001141770013970097900
2017-07-061209.001237.001093.001123.0072619008428776300
2017-07-051323.001361.001066.001130.001284790015530211900
2017-07-041382.001481.001324.001336.0065576009056136300
2017-07-031460.001520.001411.001425.0046904006831626500
2017-06-301532.001570.001457.001540.0046262006991741700
2017-06-291629.001650.001507.001589.0057704009124625400
2017-06-281650.001723.001561.001578.001216110019905504100
2017-06-271557.001660.001440.001504.001068780016681271300
2017-06-261311.001597.001306.001597.001266270018360026300
2017-06-231520.001568.001291.001297.00927200013086517500
2017-06-221612.001644.001480.001535.00706020011004873800
2017-06-211590.001714.001551.001628.00892430014540472300
2017-06-201610.001730.001571.001630.00765480012502882900
2017-06-191740.001820.001656.001675.001024700017777816600
2017-06-161670.001750.001584.001670.001796790030009090100
2017-06-151228.001470.001195.001450.001620450021968855400
2017-06-141420.001518.001180.001274.001362930018312318900
2017-06-131501.001578.001356.001360.001366100020006188500
2017-06-121208.001695.001152.001484.002058950030838544200
2017-06-091238.001418.001230.001418.001623100021808779700
2017-06-081073.001118.001028.001118.001829960019839140500
2017-06-07821.00968.00800.00968.001946190017849141600
2017-06-06720.00864.00638.00818.002703120020217707300
2017-06-05980.00999.00743.00777.001817440015822735700
2017-06-02970.001003.00852.00890.001696030016088156600
2017-06-01770.00890.00763.00890.001312740011209109700
2017-05-31818.00818.00680.00740.002394060018037415900
2017-05-30743.00743.00726.00743.0035309002617424300
2017-05-29525.00643.00518.00643.001999180012229077900
2017-05-26495.00543.00483.00543.002548900013310425900
2017-05-25415.00463.00399.00463.00197230008566057300
2017-05-24435.00445.00364.00383.002792470011126199100
2017-05-23331.00395.00331.00395.00257797009662214100
2017-05-22296.00329.00293.00315.0062542001943938100
2017-05-19269.00294.00269.00290.002637200747875100
2017-05-18268.00270.00255.00269.00719100190101900
2017-05-17257.00265.00247.00262.001257300321577800
2017-05-16271.00272.00261.00261.001036600275652800
2017-05-15271.00276.00253.00258.001321500348708700
2017-05-12265.00287.00263.00279.0039086001073888800
2017-05-11268.00272.00262.00263.001400600371955700
2017-05-10245.00271.00245.00260.0042109001087083000
2017-05-09217.00277.00214.00249.00123728003187606200
2017-05-08215.00215.00210.00213.00504700107319400
2017-05-02215.00218.00209.00210.00666000141310000
2017-05-01202.00235.00202.00216.002564100572498900
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

   ※ 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