2743 ピクセルカンパニーズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	19,610	20,040	19,600	20,040	83	200.40
2010-12-29	19,630	19,650	19,620	19,620	4	196.20
2010-12-28	19,950	19,950	19,610	19,700	66	197
2010-12-27	20,080	20,150	19,800	20,130	63	201.30
2010-12-24	20,040	20,040	19,700	19,900	37	199
2010-12-22	19,620	19,970	19,620	19,970	31	199.70
2010-12-21	20,000	20,100	19,300	19,990	57	199.90
2010-12-20	20,130	20,150	19,700	19,910	18	199.10
2010-12-17	20,190	20,190	20,000	20,000	10	200
2010-12-16	19,950	20,100	19,700	20,100	137	201
2010-12-15	19,500	19,950	19,500	19,950	49	199.50
2010-12-14	19,400	19,490	19,400	19,410	45	194.10
2010-12-13	19,390	19,490	19,390	19,400	58	194
2010-12-10	19,400	19,400	19,120	19,120	9	191.20
2010-12-09	19,430	19,430	19,000	19,400	25	194
2010-12-08	19,440	19,440	19,190	19,430	14	194.30
2010-12-07	19,390	19,430	19,180	19,180	7	191.80
2010-12-06	19,170	19,450	19,170	19,210	21	192.10
2010-12-03	19,220	19,550	19,220	19,300	19	193
2010-12-02	19,400	19,500	19,200	19,500	17	195
2010-12-01	19,110	19,400	19,000	19,400	6	194
2010-11-30	19,020	19,480	19,020	19,480	23	194.80
2010-11-29	20,000	20,400	19,500	19,500	48	195
2010-11-26	18,350	18,470	18,300	18,470	18	184.70
2010-11-25	17,700	17,980	17,700	17,980	28	179.80
2010-11-24	17,590	17,700	17,380	17,700	7	177
2010-11-22	17,400	17,590	17,400	17,590	24	175.90
2010-11-19	17,290	17,400	17,170	17,170	17	171.70
2010-11-18	17,280	17,280	17,100	17,280	11	172.80
2010-11-17	17,000	17,300	17,000	17,000	30	170
2010-11-16	17,210	17,300	17,000	17,000	22	170
2010-11-15	17,240	17,270	17,200	17,200	9	172
2010-11-12	16,820	17,240	16,820	17,240	29	172.40
2010-11-11	17,200	17,300	17,200	17,300	4	173
2010-11-10	17,110	17,210	17,110	17,200	9	172
2010-11-09	17,180	17,210	17,180	17,210	5	172.10
2010-11-08	17,180	17,180	17,180	17,180	2	171.80
2010-11-05	16,400	17,590	16,400	17,180	29	171.80
2010-11-04	17,600	17,600	17,110	17,600	4	176
2010-11-02	17,320	17,320	17,200	17,200	10	172
2010-11-01	17,400	17,400	17,160	17,400	12	174
2010-10-29	17,110	17,340	17,110	17,340	3	173.40
2010-10-28	17,770	17,770	17,150	17,150	12	171.50
2010-10-26	17,590	17,690	17,000	17,400	28	174
2010-10-25	16,920	17,190	16,920	17,190	2	171.90
2010-10-22	16,660	17,250	16,400	17,200	13	172
2010-10-21	17,000	17,000	16,600	16,990	21	169.90
2010-10-20	17,000	17,000	17,000	17,000	5	170
2010-10-19	17,200	17,200	17,200	17,200	1	172
2010-10-18	17,570	17,590	17,500	17,500	10	175
2010-10-15	17,600	17,600	17,200	17,590	3	175.90
2010-10-14	17,750	17,750	17,700	17,700	22	177
2010-10-13	17,770	18,000	17,770	17,770	9	177.70
2010-10-12	18,150	18,570	18,150	18,570	2	185.70
2010-10-08	18,200	18,590	18,200	18,590	5	185.90
2010-10-07	18,590	18,590	18,590	18,590	1	185.90
2010-10-06	18,500	18,600	17,980	18,600	23	186
2010-10-05	18,000	18,700	18,000	18,000	30	180
2010-10-04	18,800	18,800	18,560	18,560	31	185.60
2010-10-01	18,500	18,890	18,500	18,890	2	188.90
2010-09-30	18,800	18,890	18,800	18,890	7	188.90
2010-09-29	18,400	18,890	18,400	18,800	57	188
2010-09-28	18,230	19,190	18,230	19,100	28	191
2010-09-27	18,980	18,990	18,590	18,600	11	186
2010-09-24	18,980	18,980	18,580	18,980	23	189.80
2010-09-22	19,000	19,000	18,800	18,800	16	188
2010-09-21	18,990	19,200	18,210	19,200	12	192
2010-09-17	18,610	19,370	18,500	18,980	45	189.80
2010-09-16	19,150	19,390	19,150	19,390	3	193.90
2010-09-15	18,990	19,250	18,750	19,250	34	192.50
2010-09-14	18,750	18,990	18,750	18,990	35	189.90
2010-09-13	18,760	19,090	18,750	19,090	17	190.90
2010-09-10	18,750	19,000	18,750	19,000	3	190
2010-09-08	18,700	19,100	18,700	19,100	17	191
2010-09-06	18,980	18,990	18,220	18,990	6	189.90
2010-09-03	18,860	18,860	18,100	18,680	44	186.80
2010-09-02	18,900	18,900	18,900	18,900	10	189
2010-08-31	19,680	19,790	19,010	19,550	10	195.50
2010-08-30	19,750	19,750	19,680	19,680	246	196.80
2010-08-27	18,880	19,430	18,880	19,430	3	194.30
2010-08-26	19,510	19,510	19,000	19,400	8	194
2010-08-25	19,450	19,450	18,870	19,390	13	193.90
2010-08-24	19,550	19,550	19,550	19,550	2	195.50
2010-08-20	19,510	19,510	18,860	19,190	11	191.90
2010-08-19	19,510	19,510	19,510	19,510	5	195.10
2010-08-18	19,450	19,490	19,450	19,490	3	194.90
2010-08-17	18,680	19,480	18,680	19,480	5	194.80
2010-08-16	19,480	19,480	19,480	19,480	6	194.80
2010-08-12	19,100	19,350	18,700	19,350	12	193.50
2010-08-11	19,210	19,210	19,200	19,210	10	192.10
2010-08-10	19,000	19,900	19,000	19,900	31	199
2010-08-09	19,990	19,990	19,990	19,990	5	199.90
2010-08-06	19,570	19,890	19,560	19,890	8	198.90
2010-08-05	19,550	19,600	19,550	19,550	10	195.50
2010-08-04	20,250	20,250	20,250	20,250	3	202.50
2010-08-03	19,710	19,820	19,710	19,820	7	198.20
2010-08-02	19,500	20,440	19,500	20,440	3	204.40
2010-07-30	20,000	20,000	19,700	19,800	9	198
2010-07-29	20,020	20,200	20,020	20,100	22	201
2010-07-28	20,930	20,970	20,920	20,970	14	209.70
2010-07-27	20,760	20,760	19,420	20,610	15	206.10
2010-07-26	20,270	20,280	20,260	20,260	11	202.60
2010-07-23	18,640	19,440	18,640	19,440	4	194.40
2010-07-22	19,400	19,500	18,400	18,400	47	184
2010-07-21	20,150	20,150	19,550	19,550	9	195.50
2010-07-20	19,790	19,790	19,750	19,750	9	197.50
2010-07-16	19,000	19,650	19,000	19,400	49	194
2010-07-15	19,580	20,190	19,580	20,190	6	201.90
2010-07-14	19,900	20,480	19,900	20,480	5	204.80
2010-07-13	20,310	20,500	20,250	20,500	9	205
2010-07-12	20,300	20,300	20,240	20,240	4	202.40
2010-07-09	19,970	20,230	19,970	20,230	26	202.30
2010-07-08	19,900	19,950	19,170	19,170	12	191.70
2010-07-07	19,830	19,940	19,000	19,150	24	191.50
2010-07-06	19,800	20,370	19,800	20,370	5	203.70
2010-07-05	20,400	20,450	19,780	20,450	54	204.50
2010-07-02	19,500	20,500	19,500	20,400	16	204
2010-07-01	19,700	20,000	18,700	19,650	29	196.50
2010-06-30	19,610	20,890	19,610	20,200	19	202
2010-06-29	20,100	20,600	20,100	20,600	2	206
2010-06-28	21,120	21,390	20,400	20,400	21	204
2010-06-25	21,460	21,460	20,400	21,000	160	210
2010-06-24	21,010	21,600	20,800	21,500	31	215
2010-06-23	22,280	22,280	21,430	21,430	26	214.30
2010-06-22	22,150	22,150	21,650	21,900	13	219
2010-06-21	22,200	22,200	22,130	22,150	19	221.50
2010-06-18	22,210	22,290	22,000	22,290	5	222.90
2010-06-17	22,400	22,400	22,400	22,400	1	224
2010-06-15	22,240	22,400	22,000	22,400	18	224
2010-06-14	22,000	22,500	21,500	22,240	6	222.40
2010-06-11	22,300	22,360	22,270	22,360	17	223.60
2010-06-10	22,100	22,290	22,100	22,290	5	222.90
2010-06-09	21,250	21,990	21,250	21,990	7	219.90
2010-06-08	20,810	22,000	20,810	22,000	6	220
2010-06-07	21,800	22,000	21,800	21,800	14	218
2010-06-04	21,960	22,100	21,960	22,100	11	221
2010-06-03	22,000	22,000	22,000	22,000	2	220
2010-06-02	21,750	21,760	21,750	21,760	14	217.60
2010-06-01	21,900	21,900	21,800	21,800	15	218
2010-05-31	21,500	21,760	21,500	21,750	27	217.50
2010-05-28	21,380	21,380	21,100	21,340	20	213.40
2010-05-27	20,800	21,100	20,500	21,100	32	211
2010-05-26	20,600	20,800	20,000	20,800	31	208
2010-05-25	20,900	21,000	20,100	20,100	57	201
2010-05-24	21,370	21,860	21,370	21,400	6	214
2010-05-21	20,510	21,870	20,500	21,870	18	218.70
2010-05-20	20,900	22,190	20,900	22,190	10	221.90
2010-05-19	21,550	22,400	20,500	22,400	57	224
2010-05-18	22,060	22,900	21,600	22,500	262	225
2010-05-17	22,350	23,000	22,000	22,000	47	220
2010-05-14	23,700	23,700	22,220	23,100	134	231
2010-05-13	23,710	24,500	23,710	24,500	42	245
2010-05-12	23,850	23,860	23,850	23,860	3	238.60
2010-05-11	24,450	24,800	23,720	24,390	70	243.90
2010-05-10	23,800	24,000	23,660	23,800	35	238
2010-05-07	24,200	24,790	23,500	23,790	158	237.90
2010-05-06	24,410	24,800	24,150	24,790	100	247.90
2010-04-30	23,960	24,170	23,900	24,150	62	241.50
2010-04-28	23,800	23,900	23,510	23,900	33	239
2010-04-27	23,980	24,080	23,700	24,080	83	240.80
2010-04-26	23,400	23,730	23,400	23,700	81	237
2010-04-23	23,000	23,500	23,000	23,400	64	234
2010-04-22	23,520	23,600	23,100	23,560	47	235.60
2010-04-21	23,310	23,600	23,200	23,550	71	235.50
2010-04-20	23,370	24,400	23,370	23,370	152	233.70
2010-04-19	25,670	25,670	23,100	23,780	129	237.80
2010-04-16	24,450	25,800	24,450	25,300	219	253
2010-04-15	24,390	24,390	23,650	24,300	153	243
2010-04-14	23,600	24,500	23,600	24,350	177	243.50
2010-04-13	23,320	23,590	23,000	23,500	61	235
2010-04-12	23,690	23,690	23,030	23,220	42	232.20
2010-04-09	23,400	23,430	22,000	23,430	151	234.30
2010-04-08	23,410	23,780	23,220	23,780	52	237.80
2010-04-07	23,200	23,900	23,200	23,900	13	239
2010-04-06	23,850	23,900	23,600	23,900	45	239
2010-04-05	23,820	24,380	23,810	23,850	39	238.50
2010-04-02	23,900	24,400	23,700	24,250	101	242.50
2010-04-01	24,700	24,700	23,900	24,350	55	243.50
2010-03-31	24,550	24,550	23,500	24,400	67	244
2010-03-30	25,000	25,500	24,000	24,050	129	240.50
2010-03-29	24,280	24,580	22,700	24,190	112	241.90
2010-03-26	25,000	25,000	23,710	23,810	182	238.10
2010-03-25	24,820	25,980	24,000	24,600	316	246
2010-03-24	27,050	29,060	23,800	23,840	1,187	238.40
2010-03-23	21,800	26,050	21,250	26,050	1,084	260.50
2010-03-19	20,300	21,050	20,120	21,050	228	210.50
2010-03-18	20,070	20,500	20,050	20,300	120	203
2010-03-17	21,400	21,600	20,200	20,210	244	202.10
2010-03-16	21,100	21,860	20,600	21,200	444	212
2010-03-15	19,730	22,810	19,730	22,480	596	224.80
2010-03-12	18,350	19,500	18,350	18,810	131	188.10
2010-03-11	17,900	18,300	17,900	18,300	29	183
2010-03-10	17,800	18,200	17,800	18,000	25	180
2010-03-09	17,900	17,900	17,750	17,750	11	177.50
2010-03-08	17,500	17,500	17,500	17,500	1	175
2010-03-04	18,100	18,200	18,000	18,000	21	180
2010-03-02	17,790	17,790	17,790	17,790	1	177.90
2010-03-01	18,000	18,000	17,700	17,700	21	177
2010-02-26	18,000	18,100	17,950	17,950	14	179.50
2010-02-25	17,350	17,800	17,350	17,800	11	178
2010-02-24	17,700	18,000	17,700	18,000	9	180
2010-02-23	17,900	18,200	17,800	17,800	20	178
2010-02-22	18,000	18,000	17,200	18,000	62	180
2010-02-19	17,310	17,600	17,300	17,600	17	176
2010-02-18	17,800	17,800	17,500	17,500	28	175
2010-02-17	17,760	17,800	17,750	17,750	26	177.50
2010-02-16	18,000	18,000	17,600	17,900	3	179
2010-02-15	18,400	18,400	17,500	18,020	48	180.20
2010-02-12	18,000	18,000	17,200	18,000	21	180
2010-02-10	17,200	18,300	17,000	18,300	100	183
2010-02-09	17,200	17,200	17,200	17,200	22	172
2010-02-08	17,200	17,690	17,200	17,620	40	176.20
2010-02-05	17,200	17,250	17,060	17,250	14	172.50
2010-02-04	17,200	17,200	17,200	17,200	1	172
2010-02-03	17,400	17,400	17,170	17,170	13	171.70
2010-02-02	17,250	17,400	17,250	17,400	49	174
2010-02-01	17,120	17,120	17,120	17,120	1	171.20
2010-01-28	17,650	17,780	17,100	17,100	36	171
2010-01-27	17,520	17,650	17,520	17,650	33	176.50
2010-01-26	17,320	18,000	17,120	17,120	68	171.20
2010-01-25	17,290	17,290	17,290	17,290	5	172.90
2010-01-22	16,800	17,360	16,800	17,360	22	173.60
2010-01-21	17,000	17,370	16,800	17,370	40	173.70
2010-01-20	17,190	17,190	17,190	17,190	10	171.90
2010-01-19	16,710	17,200	16,520	17,200	21	172
2010-01-18	16,600	17,350	16,600	16,690	38	166.90
2010-01-15	16,900	16,900	16,700	16,700	7	167
2010-01-13	16,500	17,380	16,500	17,380	42	173.80
2010-01-12	17,400	17,400	17,400	17,400	19	174
2010-01-08	17,000	17,000	16,900	16,950	12	169.50
2010-01-07	17,330	17,400	16,900	16,910	28	169.10
2010-01-06	17,100	17,100	17,000	17,000	6	170
2010-01-05	17,380	17,380	16,970	16,970	20	169.70
2010-01-04	17,000	17,400	16,800	17,400	5	174

分割・併合履歴： [2013-12-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31