[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 
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
2016-04-21203.00209.00202.00204.0034100069765500
2016-04-20202.00213.00201.00205.00568800117062900
2016-04-19204.00206.00200.00201.0028910058480300
2016-04-18200.00204.00196.00202.0026070052277000
2016-04-15205.00210.00203.00206.0029350060528100
2016-04-14216.00217.00209.00209.0038260081261000
2016-04-13216.00222.00212.00219.0041650090508500
2016-04-12210.00217.00207.00214.0040240085154400
2016-04-11210.00212.00201.00207.0019040039512300
2016-04-08203.00209.00190.00208.0043460086761700
2016-04-07204.00207.00196.00199.0032300064915900
2016-04-06198.00204.00192.00199.00534100106124700
2016-04-05223.00223.00204.00204.0040530085216100
2016-04-04216.00224.00205.00221.00766200165701400
2016-04-01231.00237.00216.00219.00850600189804900
2016-03-31240.00243.00232.00234.00477600112721700
2016-03-30242.00250.00235.00236.00447300108422400
2016-03-29233.00251.00231.00235.00464400110751900
2016-03-28230.00257.00230.00237.001077900263811600
2016-03-25240.00240.00232.00233.00447300105147500
2016-03-24244.00244.00233.00240.00646800154459000
2016-03-23253.00253.00245.00249.00496100123700700
2016-03-22266.00266.00246.00256.00698600176248000
2016-03-18260.00266.00253.00261.00783800203316200
2016-03-17275.00279.00266.00270.001337500363792700
2016-03-16255.00283.00252.00276.002939500803240200
2016-03-15256.00263.00247.00251.00973100246900000
2016-03-14272.00272.00257.00262.001152100303841300
2016-03-11277.00285.00271.00276.001315100363211100
2016-03-10270.00321.00269.00287.0075666002253852000
2016-03-09276.00279.00261.00261.001331600360461200
2016-03-08276.00285.00263.00280.002837600776650600
2016-03-07332.00338.00295.00295.0053456001707027800
2016-03-04298.00324.00292.00301.0069364002148401400
2016-03-03308.00334.00290.00307.0095556002970030600
2016-03-02355.00359.00296.00316.00178161005904494700
2016-03-01266.00308.00263.00308.0085906002504293500
2016-02-29184.00228.00184.00228.002642100560151800
2016-02-26179.00183.00175.00178.0019330034622800
2016-02-25182.00183.00177.00179.0013750024817300
2016-02-24177.00185.00172.00181.0016220028993200
2016-02-23186.00186.00177.00177.0013280024008600
2016-02-22185.00190.00173.00182.0052490095075200
2016-02-19190.00197.00183.00190.0025040047636600
2016-02-18194.00200.00187.00190.0037530072896600
2016-02-17173.00200.00173.00183.00713900133392000
2016-02-16160.00185.00157.00173.0037560064219800
2016-02-15157.00170.00151.00168.0030450049083000
2016-02-12150.00154.00140.00149.0059150087667700
2016-02-10181.00190.00157.00160.0048330080343000
2016-02-09189.00194.00179.00183.0029310053644400
2016-02-08187.00200.00185.00199.0020150038280400
2016-02-05195.00213.00190.00195.0030110059004700
2016-02-04206.00206.00198.00202.0021210042782300
2016-02-03212.00216.00202.00209.0042200087967900
2016-02-02211.00222.00211.00219.0025750055580500
2016-02-01218.00238.00212.00213.00667100146947700
2016-01-29211.00218.00204.00216.0022880047761700
2016-01-28211.00218.00210.00213.009950021259800
2016-01-27213.00219.00211.00213.0017160036863900
2016-01-26203.00214.00203.00207.0013450028000200
2016-01-25204.00220.00204.00211.0025660054038100
2016-01-22208.00212.00200.00212.0025600052633800
2016-01-21200.00209.00188.00190.0035940071605700
2016-01-20219.00219.00195.00196.0035040071805200
2016-01-19212.00222.00206.00220.0028520060953800
2016-01-18207.00215.00201.00210.0035940074275400
2016-01-15224.00242.00216.00219.00464900106092500
2016-01-14229.00229.00215.00223.00649000144041600
2016-01-13244.00253.00244.00247.0024540060808900
2016-01-12266.00268.00240.00249.00438600110830100
2016-01-08266.00277.00266.00269.00425900115273700
2016-01-07275.00285.00266.00282.00485900132606800
2016-01-06280.00290.00278.00284.0021250059975400
2016-01-05280.00294.00276.00281.0021750061176900
2016-01-04295.00295.00280.00282.0019490055758700
2015-12-30284.00295.00280.00293.0016660047751800
2015-12-29297.00300.00282.00284.0031280090195000
2015-12-28304.00316.00290.00297.00650600196904100
2015-12-25264.00299.00264.00296.00762200219588600
2015-12-24260.00275.00259.00263.00461800122634100
2015-12-22270.00279.00260.00261.00459600122777200
2015-12-21286.00290.00269.00273.00442500122163300
2015-12-18296.00297.00290.00291.0015850046410700
2015-12-17289.00305.00284.00299.0033550097112900
2015-12-16296.00300.00288.00292.0020170059398600
2015-12-15310.00310.00286.00296.0020590061406600
2015-12-14300.00309.00295.00304.0025390076526000
2015-12-11292.00328.00291.00305.00573500178919700
2015-12-10296.00298.00289.00293.00346500101802500
2015-12-09317.00317.00298.00300.00405900123023700
2015-12-08317.00320.00307.00312.00323300100904800
2015-12-07323.00327.00317.00317.0019300062056200
2015-12-04325.00331.00320.00322.0017570057180500
2015-12-03326.00331.00325.00326.0013770045130000
2015-12-02335.00336.00321.00330.00309400101776700
2015-12-01330.00345.00327.00335.00405900136103700
2015-11-30349.00350.00325.00326.00399100134496000
2015-11-27345.00352.00342.00345.0024860085728800
2015-11-26335.00355.00335.00350.00627700216939500

   ※ 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