2743 ピクセルカンパニーズ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	17,000	17,200	17,000	17,000	55	170
2009-12-29	17,350	17,350	16,800	17,000	22	170
2009-12-28	17,900	17,900	17,350	17,350	27	173.50
2009-12-25	17,800	17,960	17,610	17,610	20	176.10
2009-12-24	17,950	17,950	17,510	17,800	78	178
2009-12-22	17,990	17,990	17,910	17,990	64	179.90
2009-12-21	17,900	18,300	17,900	18,000	72	180
2009-12-18	17,900	17,910	17,830	17,910	48	179.10
2009-12-17	17,950	17,970	17,800	17,900	27	179
2009-12-16	17,900	17,950	17,300	17,950	13	179.50
2009-12-15	18,000	18,000	17,210	17,790	53	177.90
2009-12-14	17,500	17,500	17,490	17,500	19	175
2009-12-11	17,100	17,500	17,100	17,500	25	175
2009-12-10	17,120	17,120	17,100	17,100	13	171
2009-12-09	17,300	17,300	17,160	17,160	23	171.60
2009-12-08	17,700	17,700	17,500	17,500	5	175
2009-12-07	17,100	17,870	16,900	17,200	9	172
2009-12-04	17,500	17,800	17,500	17,500	7	175
2009-12-03	17,660	17,660	17,500	17,500	5	175
2009-12-02	17,100	17,100	17,100	17,100	2	171
2009-12-01	17,000	17,290	17,000	17,290	9	172.90
2009-11-30	17,250	17,250	16,500	17,000	35	170
2009-11-27	17,180	17,180	16,540	16,850	21	168.50
2009-11-26	16,790	17,200	16,030	17,200	23	172
2009-11-25	15,930	16,800	15,930	16,800	9	168
2009-11-24	16,890	16,890	16,890	16,890	5	168.90
2009-11-20	16,500	16,500	16,100	16,450	13	164.50
2009-11-19	15,500	16,590	15,500	16,590	4	165.90
2009-11-18	16,350	16,350	15,400	16,100	40	161
2009-11-17	17,200	17,200	17,200	17,200	10	172
2009-11-16	16,400	16,400	15,700	16,200	65	162
2009-11-12	16,550	16,550	16,510	16,510	2	165.10
2009-11-10	16,400	16,700	16,400	16,700	15	167
2009-11-09	16,900	17,100	16,500	16,500	34	165
2009-11-06	17,010	17,010	16,600	16,900	11	169
2009-11-05	16,500	16,500	16,410	16,410	7	164.10
2009-11-04	17,350	17,350	16,510	17,000	26	170
2009-11-02	16,700	16,800	16,700	16,700	14	167
2009-10-29	16,800	17,400	16,750	16,800	44	168
2009-10-28	17,780	17,780	17,400	17,400	13	174
2009-10-27	17,700	17,700	16,500	17,600	52	176
2009-10-26	17,700	17,700	17,300	17,300	13	173
2009-10-23	17,300	17,300	17,300	17,300	2	173
2009-10-22	17,330	17,350	17,330	17,350	2	173.50
2009-10-21	17,700	17,700	17,500	17,500	5	175
2009-10-20	17,700	17,790	17,700	17,700	116	177
2009-10-19	17,100	17,500	17,100	17,100	6	171
2009-10-16	17,300	17,800	17,300	17,790	57	177.90
2009-10-15	17,260	17,300	17,260	17,300	5	173
2009-10-14	17,800	17,800	17,250	17,250	6	172.50
2009-10-13	18,000	18,000	18,000	18,000	13	180
2009-10-09	16,890	17,800	16,890	17,500	44	175
2009-10-08	16,750	16,760	16,750	16,750	22	167.50
2009-10-07	16,110	16,500	16,110	16,500	2	165
2009-10-06	16,070	16,100	16,060	16,080	12	160.80
2009-10-05	16,300	16,900	16,300	16,900	9	169
2009-10-02	17,000	17,000	16,500	16,500	52	165
2009-10-01	16,890	17,050	16,890	17,000	14	170
2009-09-30	16,700	17,450	16,700	17,450	25	174.50
2009-09-29	17,040	17,490	17,030	17,030	15	170.30
2009-09-28	17,600	17,600	17,000	17,060	52	170.60
2009-09-25	17,210	17,580	17,000	17,480	88	174.80
2009-09-24	17,800	17,800	17,150	17,590	17	175.90
2009-09-18	17,800	17,800	17,010	17,010	16	170.10
2009-09-17	17,700	17,780	17,500	17,780	64	177.80
2009-09-16	17,790	17,790	17,500	17,500	49	175
2009-09-15	17,700	17,800	17,620	17,620	39	176.20
2009-09-14	17,990	18,000	17,800	17,800	35	178
2009-09-11	18,300	18,300	17,520	17,520	38	175.20
2009-09-10	17,510	17,800	17,510	17,800	9	178
2009-09-09	17,920	17,920	17,500	17,500	8	175
2009-09-08	18,000	18,000	17,620	17,720	6	177.20
2009-09-07	18,110	18,110	17,700	17,980	8	179.80
2009-09-04	18,000	18,000	18,000	18,000	41	180
2009-09-03	17,700	17,700	17,450	17,600	18	176
2009-09-02	17,800	17,800	17,500	17,500	23	175
2009-09-01	18,390	18,390	17,800	17,800	37	178
2009-08-31	17,670	17,670	17,300	17,430	47	174.30
2009-08-28	18,190	18,200	17,850	17,870	17	178.70
2009-08-27	18,200	18,200	17,800	17,800	11	178
2009-08-26	18,400	18,400	17,800	17,850	15	178.50
2009-08-25	17,520	18,200	17,510	18,200	109	182
2009-08-24	18,560	19,070	17,000	17,460	434	174.60
2009-08-21	16,470	18,460	16,470	18,450	414	184.50
2009-08-20	16,200	16,460	16,060	16,460	67	164.60
2009-08-19	16,010	16,400	16,010	16,400	75	164
2009-08-18	16,100	16,100	16,000	16,100	50	161
2009-08-17	16,270	16,270	16,000	16,200	14	162
2009-08-14	15,950	16,200	15,900	16,200	79	162
2009-08-13	15,890	15,950	15,800	15,950	27	159.50
2009-08-12	15,930	16,100	15,800	16,090	53	160.90
2009-08-11	15,520	15,920	15,520	15,920	44	159.20
2009-08-10	15,940	15,950	15,720	15,720	42	157.20
2009-08-07	15,950	15,950	15,940	15,940	2	159.40
2009-08-06	15,550	15,950	15,550	15,950	22	159.50
2009-08-05	15,610	15,750	15,610	15,750	4	157.50
2009-08-04	15,700	15,870	15,600	15,600	15	156
2009-08-03	15,460	15,900	15,450	15,900	33	159
2009-07-31	15,450	15,500	15,450	15,460	17	154.60
2009-07-30	15,760	15,760	15,410	15,450	28	154.50
2009-07-29	15,380	15,700	15,380	15,700	21	157
2009-07-28	15,580	15,780	15,500	15,780	38	157.80
2009-07-27	15,320	15,400	15,200	15,300	47	153
2009-07-24	15,010	15,320	15,010	15,300	30	153
2009-07-23	15,310	15,310	14,860	15,000	30	150
2009-07-22	15,190	15,190	14,810	14,910	4	149.10
2009-07-21	15,200	15,200	14,800	14,800	5	148
2009-07-17	15,200	15,200	15,000	15,000	5	150
2009-07-16	15,200	15,200	15,200	15,200	2	152
2009-07-15	14,400	15,200	14,400	15,200	21	152
2009-07-14	14,300	14,800	14,200	14,800	19	148
2009-07-13	15,390	15,400	14,500	14,700	34	147
2009-07-10	15,710	15,710	15,200	15,400	38	154
2009-07-09	15,800	15,990	15,700	15,700	16	157
2009-07-08	16,510	16,510	15,600	15,970	123	159.70
2009-07-07	16,590	16,790	16,400	16,500	54	165
2009-07-06	16,020	16,590	16,010	16,400	40	164
2009-07-03	15,850	16,090	15,810	16,070	43	160.70
2009-07-02	15,800	16,100	15,700	16,050	31	160.50
2009-07-01	15,400	16,000	15,360	16,000	77	160
2009-06-30	15,800	15,970	15,310	15,800	101	158
2009-06-29	15,380	16,100	15,200	15,800	35	158
2009-06-26	15,380	15,380	15,000	15,380	71	153.80
2009-06-25	14,130	15,400	14,130	15,400	214	154
2009-06-24	16,610	17,010	15,230	15,830	166	158.30
2009-06-23	16,700	16,900	16,500	16,750	98	167.50
2009-06-22	17,600	17,700	16,800	17,100	106	171
2009-06-19	17,900	17,900	17,890	17,890	3	178.90
2009-06-18	18,270	18,270	17,510	17,700	57	177
2009-06-17	18,090	18,100	17,400	17,850	74	178.50
2009-06-16	18,450	18,450	17,900	18,200	71	182
2009-06-15	18,900	18,900	18,200	18,450	86	184.50
2009-06-12	18,900	18,900	18,300	18,700	71	187
2009-06-11	18,550	19,200	18,350	18,500	37	185
2009-06-10	18,900	19,000	18,300	18,350	78	183.50
2009-06-09	18,000	19,250	18,000	18,700	138	187
2009-06-08	17,400	17,950	17,400	17,950	45	179.50
2009-06-05	16,300	17,200	16,300	16,800	75	168
2009-06-04	16,470	16,490	15,900	15,900	52	159
2009-06-03	16,500	16,500	15,850	16,100	103	161
2009-06-02	15,450	16,250	15,250	16,250	165	162.50
2009-06-01	14,000	14,250	13,600	14,250	145	142.50
2009-05-29	13,990	13,990	13,900	13,990	61	139.90
2009-05-28	13,700	13,980	13,210	13,980	130	139.80
2009-05-27	13,490	13,500	13,050	13,200	122	132
2009-05-26	12,900	13,150	12,680	13,090	123	130.90
2009-05-25	13,080	13,080	12,900	12,900	16	129
2009-05-22	13,080	13,080	12,810	13,000	26	130
2009-05-21	13,000	13,200	13,000	13,190	32	131.90
2009-05-20	13,400	13,400	13,000	13,000	55	130
2009-05-19	12,850	13,300	12,850	13,200	40	132
2009-05-18	12,890	12,890	12,200	12,800	23	128
2009-05-15	12,850	12,850	12,770	12,850	5	128.50
2009-05-14	12,520	12,840	12,520	12,840	15	128.40
2009-05-13	12,400	12,890	12,400	12,800	33	128
2009-05-12	12,360	12,700	12,360	12,700	13	127
2009-05-11	12,700	12,700	12,550	12,550	11	125.50
2009-05-08	12,580	12,600	12,400	12,600	19	126
2009-05-07	12,030	12,800	12,020	12,600	24	126
2009-05-01	11,600	11,600	11,600	11,600	1	116
2009-04-30	12,000	12,000	12,000	12,000	8	120
2009-04-28	12,500	13,300	12,310	12,350	33	123.50
2009-04-27	12,900	13,170	12,550	12,550	29	125.50
2009-04-24	12,300	12,500	12,250	12,300	42	123
2009-04-23	12,300	12,400	12,110	12,300	28	123
2009-04-22	12,100	12,300	12,000	12,300	16	123
2009-04-21	12,000	12,100	12,000	12,100	10	121
2009-04-20	11,980	12,000	11,500	11,800	11	118
2009-04-17	11,800	11,800	11,410	11,790	12	117.90
2009-04-16	11,790	11,800	11,790	11,800	6	118
2009-04-15	11,800	11,800	11,190	11,790	18	117.90
2009-04-14	11,800	11,800	11,760	11,800	28	118
2009-04-13	11,700	11,880	11,700	11,760	14	117.60
2009-04-10	11,180	11,500	11,180	11,500	25	115
2009-04-09	10,830	11,150	10,830	10,980	14	109.80
2009-04-08	10,990	11,030	10,840	11,030	11	110.30
2009-04-07	10,870	10,980	10,800	10,980	31	109.80
2009-04-06	10,840	10,950	10,840	10,950	30	109.50
2009-04-03	10,830	10,950	10,830	10,840	22	108.40
2009-04-02	10,640	10,900	10,640	10,800	39	108
2009-04-01	10,600	10,630	10,590	10,600	27	106
2009-03-31	10,640	10,640	10,300	10,590	21	105.90
2009-03-30	10,630	10,630	10,500	10,500	43	105
2009-03-27	10,300	10,550	10,300	10,550	46	105.50
2009-03-26	10,010	10,500	9,900	10,500	90	105
2009-03-25	10,350	10,350	10,300	10,350	26	103.50
2009-03-24	9,990	10,300	9,500	10,300	211	103
2009-03-23	9,900	9,900	9,300	9,890	30	98.90
2009-03-19	9,300	9,950	9,100	9,890	91	98.90
2009-03-18	9,980	10,200	9,800	9,800	55	98
2009-03-17	9,750	9,990	9,700	9,990	22	99.90
2009-03-16	9,550	9,850	9,550	9,850	17	98.50
2009-03-13	9,860	9,860	9,850	9,850	4	98.50
2009-03-12	10,000	10,000	9,850	10,000	17	100
2009-03-11	9,850	10,000	9,850	9,900	8	99
2009-03-10	10,030	10,030	9,830	10,030	16	100.30
2009-03-09	9,960	10,000	9,960	9,990	7	99.90
2009-03-06	9,860	9,860	9,860	9,860	1	98.60
2009-03-05	9,990	9,990	9,900	9,900	3	99
2009-03-04	9,800	9,800	9,610	9,790	34	97.90
2009-03-03	9,800	9,990	9,800	9,990	27	99.90
2009-03-02	9,810	10,100	9,810	10,100	15	101
2009-02-27	10,150	10,150	9,800	10,070	13	100.70
2009-02-26	10,050	10,050	10,050	10,050	1	100.50
2009-02-25	9,970	9,970	9,970	9,970	30	99.70
2009-02-24	9,800	9,870	9,600	9,870	13	98.70
2009-02-23	9,900	10,000	9,900	9,900	28	99
2009-02-20	10,100	10,100	9,800	9,800	42	98
2009-02-18	10,200	10,200	9,960	9,960	28	99.60
2009-02-17	9,850	9,850	9,850	9,850	3	98.50
2009-02-16	10,200	10,200	10,200	10,200	5	102
2009-02-13	9,990	10,200	9,990	10,200	39	102
2009-02-12	9,510	9,700	9,510	9,700	27	97
2009-02-10	9,860	9,990	9,510	9,990	40	99.90
2009-02-09	10,290	10,290	9,900	9,900	40	99
2009-02-06	10,280	10,290	10,280	10,290	24	102.90
2009-02-05	10,000	10,300	10,000	10,300	28	103
2009-02-04	10,370	10,370	10,010	10,010	25	100.10
2009-02-03	10,170	10,370	10,170	10,370	23	103.70
2009-02-02	10,220	10,300	10,220	10,300	73	103
2009-01-30	10,490	10,490	10,220	10,220	18	102.20
2009-01-29	10,480	10,480	10,350	10,350	16	103.50
2009-01-28	10,300	10,490	10,300	10,490	7	104.90
2009-01-27	10,300	10,300	10,300	10,300	1	103
2009-01-26	10,680	10,680	10,220	10,220	3	102.20
2009-01-23	10,720	10,720	10,720	10,720	5	107.20
2009-01-22	10,340	10,800	10,340	10,800	16	108
2009-01-21	10,880	10,950	10,600	10,940	14	109.40
2009-01-20	10,500	10,900	10,200	10,900	15	109
2009-01-19	10,800	10,800	10,800	10,800	1	108
2009-01-16	11,000	11,000	10,600	10,800	32	108
2009-01-15	10,540	10,800	10,460	10,800	28	108
2009-01-14	10,890	11,140	10,450	11,140	23	111.40
2009-01-13	11,360	11,360	11,000	11,290	29	112.90
2009-01-09	11,100	11,400	11,100	11,400	31	114
2009-01-08	11,350	11,550	11,350	11,400	7	114
2009-01-07	11,300	11,650	11,300	11,650	20	116.50
2009-01-06	11,200	11,280	11,080	11,080	17	110.80
2009-01-05	11,990	11,990	11,190	11,370	28	113.70

分割・併合履歴： [2013-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30