2743 ピクセルカンパニーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 55,000 | 58,000 | 54,600 | 56,000 | 45 | 560 |
| 2002-12-27 | 51,500 | 54,900 | 51,500 | 54,700 | 117 | 547 |
| 2002-12-26 | 54,500 | 54,500 | 50,000 | 52,000 | 221 | 520 |
| 2002-12-25 | 53,600 | 55,500 | 50,000 | 55,500 | 191 | 555 |
| 2002-12-24 | 58,500 | 59,000 | 57,200 | 57,900 | 695 | 579 |
| 2002-12-20 | 57,800 | 59,500 | 57,000 | 58,800 | 392 | 588 |
| 2002-12-19 | 58,500 | 59,000 | 56,500 | 57,900 | 348 | 579 |
| 2002-12-18 | 61,000 | 62,000 | 58,000 | 59,500 | 537 | 595 |
| 2002-12-17 | 63,000 | 63,200 | 62,000 | 62,000 | 297 | 620 |
| 2002-12-16 | 64,000 | 64,800 | 62,500 | 63,000 | 402 | 630 |
| 2002-12-13 | 66,000 | 66,500 | 64,500 | 64,800 | 668 | 648 |
| 2002-12-12 | 65,600 | 66,000 | 62,600 | 66,000 | 852 | 660 |
| 2002-12-11 | 61,500 | 68,500 | 61,500 | 65,500 | 1,391 | 655 |
| 2002-12-10 | 57,400 | 61,500 | 56,700 | 61,400 | 1,774 | 614 |
| 2002-12-09 | 54,900 | 56,900 | 54,500 | 56,000 | 241 | 560 |
| 2002-12-06 | 52,500 | 54,500 | 52,500 | 54,500 | 151 | 545 |
| 2002-12-05 | 53,500 | 53,700 | 52,400 | 53,000 | 243 | 530 |
| 2002-12-04 | 52,800 | 53,900 | 52,000 | 53,900 | 116 | 539 |
| 2002-12-03 | 53,000 | 53,500 | 52,000 | 53,000 | 157 | 530 |
| 2002-12-02 | 50,600 | 54,500 | 50,600 | 53,000 | 259 | 530 |
| 2002-11-29 | 50,000 | 50,800 | 50,000 | 50,500 | 74 | 505 |
| 2002-11-28 | 48,000 | 50,500 | 48,000 | 50,300 | 92 | 503 |
| 2002-11-27 | 49,200 | 49,400 | 48,000 | 48,300 | 200 | 483 |
| 2002-11-26 | 50,000 | 50,100 | 48,100 | 49,400 | 316 | 494 |
| 2002-11-25 | 50,000 | 51,500 | 49,000 | 50,000 | 164 | 500 |
| 2002-11-22 | 45,500 | 49,500 | 45,500 | 49,500 | 174 | 495 |
| 2002-11-21 | 45,400 | 46,000 | 45,000 | 45,800 | 118 | 458 |
| 2002-11-20 | 48,000 | 48,000 | 45,000 | 46,000 | 111 | 460 |
| 2002-11-19 | 49,500 | 50,000 | 48,100 | 48,400 | 403 | 484 |
| 2002-11-18 | 52,600 | 52,600 | 50,000 | 50,100 | 345 | 501 |
| 2002-11-15 | 52,800 | 53,500 | 51,800 | 52,800 | 444 | 528 |
| 2002-11-14 | 52,700 | 53,000 | 52,000 | 53,000 | 57 | 530 |
| 2002-11-13 | 52,800 | 53,000 | 52,500 | 52,800 | 151 | 528 |
| 2002-11-12 | 53,000 | 54,000 | 52,700 | 53,000 | 262 | 530 |
| 2002-11-11 | 53,100 | 54,500 | 53,100 | 53,500 | 40 | 535 |
| 2002-11-08 | 53,200 | 54,400 | 52,800 | 53,400 | 84 | 534 |
| 2002-11-07 | 53,700 | 54,500 | 53,500 | 53,500 | 89 | 535 |
| 2002-11-06 | 55,500 | 55,500 | 54,000 | 54,800 | 342 | 548 |
| 2002-11-05 | 54,500 | 56,000 | 54,000 | 55,500 | 411 | 555 |
| 2002-11-01 | 56,600 | 56,900 | 55,400 | 55,400 | 94 | 554 |
| 2002-10-31 | 53,400 | 57,000 | 53,400 | 56,700 | 275 | 567 |
| 2002-10-30 | 52,500 | 53,500 | 52,100 | 53,400 | 151 | 534 |
| 2002-10-29 | 52,600 | 53,000 | 52,500 | 52,500 | 114 | 525 |
| 2002-10-28 | 53,800 | 54,000 | 52,500 | 53,300 | 152 | 533 |
| 2002-10-25 | 54,000 | 55,000 | 53,300 | 54,000 | 116 | 540 |
| 2002-10-24 | 55,200 | 55,500 | 54,000 | 54,500 | 112 | 545 |
| 2002-10-23 | 57,300 | 57,500 | 55,000 | 56,000 | 93 | 560 |
| 2002-10-22 | 57,500 | 58,400 | 57,500 | 58,000 | 366 | 580 |
| 2002-10-21 | 57,000 | 58,000 | 57,000 | 57,800 | 181 | 578 |
| 2002-10-18 | 54,600 | 58,000 | 54,600 | 57,500 | 131 | 575 |
| 2002-10-17 | 57,000 | 57,800 | 54,000 | 55,000 | 118 | 550 |
| 2002-10-16 | 59,500 | 60,500 | 55,500 | 57,500 | 366 | 575 |
| 2002-10-15 | 56,000 | 63,500 | 56,000 | 60,000 | 216 | 600 |
| 2002-10-11 | 54,500 | 57,000 | 53,600 | 56,500 | 102 | 565 |
| 2002-10-10 | 54,500 | 54,500 | 53,500 | 54,500 | 70 | 545 |
| 2002-10-09 | 55,000 | 59,000 | 54,600 | 55,000 | 225 | 550 |
| 2002-10-08 | 52,500 | 56,500 | 52,500 | 56,000 | 262 | 560 |
| 2002-10-07 | 59,000 | 59,000 | 52,500 | 52,500 | 209 | 525 |
| 2002-10-04 | 61,700 | 61,800 | 57,500 | 59,500 | 802 | 595 |
| 2002-10-03 | 61,600 | 62,000 | 61,300 | 61,800 | 610 | 618 |
| 2002-10-02 | 62,400 | 63,000 | 61,500 | 61,600 | 681 | 616 |
| 2002-10-01 | 60,700 | 63,500 | 60,500 | 61,500 | 807 | 615 |
| 2002-09-30 | 56,500 | 61,500 | 56,500 | 60,500 | 808 | 605 |
| 2002-09-27 | 52,500 | 57,000 | 52,500 | 57,000 | 545 | 570 |
| 2002-09-26 | 50,500 | 55,000 | 50,000 | 51,700 | 964 | 517 |
| 2002-09-25 | 53,600 | 53,600 | 49,600 | 50,000 | 589 | 500 |
| 2002-09-24 | 58,500 | 59,000 | 53,500 | 53,600 | 369 | 536 |
| 2002-09-20 | 58,500 | 61,500 | 57,500 | 59,000 | 539 | 590 |
| 2002-09-19 | 60,500 | 61,500 | 57,500 | 58,500 | 1,052 | 585 |
| 2002-09-18 | 63,000 | 63,500 | 59,000 | 60,000 | 1,045 | 600 |
| 2002-09-17 | 71,500 | 71,500 | 63,300 | 63,500 | 1,680 | 635 |
| 2002-09-13 | 71,900 | 74,000 | 70,700 | 72,000 | 4,744 | 720 |
| 2002-09-12 | 69,000 | 71,000 | 66,900 | 71,000 | 1,331 | 710 |
| 2002-09-11 | 63,200 | 69,400 | 63,200 | 69,000 | 1,981 | 690 |
| 2002-09-10 | 67,000 | 67,200 | 57,000 | 63,000 | 3,517 | 630 |
| 2002-09-09 | 72,800 | 74,500 | 66,100 | 67,000 | 6,471 | 670 |
| 2002-09-06 | 70,500 | 72,500 | 70,000 | 72,400 | 13,193 | 724 |
分割・併合履歴 ： [2013-12-26]1株→100株
