2743 ピクセルカンパニーズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	19,690	19,690	19,360	19,370	14	193.70
2011-12-29	19,550	19,780	19,510	19,510	28	195.10
2011-12-28	19,750	19,800	19,500	19,770	68	197.70
2011-12-27	20,090	20,260	20,000	20,050	86	200.50
2011-12-26	20,390	20,390	20,090	20,090	51	200.90
2011-12-22	20,310	20,310	20,070	20,260	44	202.60
2011-12-21	20,300	20,320	20,150	20,320	32	203.20
2011-12-20	20,210	20,280	20,030	20,280	26	202.80
2011-12-19	20,300	20,420	20,100	20,100	125	201
2011-12-16	20,190	20,290	20,160	20,160	26	201.60
2011-12-15	20,070	20,450	20,070	20,300	40	203
2011-12-14	20,410	20,470	20,300	20,470	53	204.70
2011-12-13	20,180	20,370	20,180	20,370	13	203.70
2011-12-12	20,160	20,260	20,160	20,160	44	201.60
2011-12-09	20,220	20,380	20,210	20,210	39	202.10
2011-12-08	20,500	20,500	20,200	20,330	190	203.30
2011-12-07	20,000	20,950	20,000	20,430	115	204.30
2011-12-06	20,200	20,270	19,990	20,250	56	202.50
2011-12-05	20,000	20,290	20,000	20,180	74	201.80
2011-12-02	19,880	20,050	19,690	19,970	59	199.70
2011-12-01	19,700	19,710	19,510	19,600	36	196
2011-11-30	19,500	19,680	19,500	19,500	16	195
2011-11-29	19,510	19,700	19,460	19,690	63	196.90
2011-11-28	19,100	19,170	19,000	19,170	28	191.70
2011-11-25	18,800	18,800	18,410	18,700	57	187
2011-11-24	18,660	18,660	18,650	18,660	22	186.60
2011-11-22	18,960	18,960	18,560	18,850	20	188.50
2011-11-21	19,550	19,590	18,800	19,000	69	190
2011-11-18	19,220	19,410	19,150	19,150	23	191.50
2011-11-17	19,550	19,650	19,100	19,650	24	196.50
2011-11-16	19,750	20,600	19,400	19,920	151	199.20
2011-11-15	19,500	20,190	19,100	19,620	75	196.20
2011-11-14	18,850	19,800	18,850	19,500	84	195
2011-11-11	18,810	19,250	18,810	19,250	17	192.50
2011-11-10	18,800	19,180	18,600	19,180	74	191.80
2011-11-09	18,760	19,420	18,760	19,390	48	193.90
2011-11-08	19,750	19,750	19,150	19,500	109	195
2011-11-07	20,010	20,290	19,150	19,730	150	197.30
2011-11-04	18,360	20,790	18,200	20,500	541	205
2011-11-02	18,600	18,600	18,600	18,600	2	186
2011-11-01	18,510	19,000	18,510	18,600	81	186
2011-10-31	19,000	19,150	18,900	18,900	65	189
2011-10-28	19,000	19,000	18,700	18,980	53	189.80
2011-10-27	18,900	19,000	18,770	18,770	15	187.70
2011-10-26	18,900	18,900	18,890	18,900	21	189
2011-10-25	18,700	18,700	18,500	18,700	42	187
2011-10-24	18,750	18,930	18,600	18,700	8	187
2011-10-21	18,950	18,980	18,520	18,680	48	186.80
2011-10-20	18,720	18,930	18,700	18,930	11	189.30
2011-10-19	18,670	18,960	18,660	18,960	10	189.60
2011-10-18	18,560	18,710	18,560	18,700	19	187
2011-10-17	19,000	19,050	18,510	19,050	81	190.50
2011-10-14	18,210	18,800	18,210	18,630	48	186.30
2011-10-13	18,160	18,400	18,160	18,210	5	182.10
2011-10-12	18,100	18,390	17,990	18,390	124	183.90
2011-10-11	18,100	18,200	18,100	18,130	33	181.30
2011-10-07	18,060	18,100	18,010	18,100	21	181
2011-10-06	18,010	18,100	18,000	18,010	47	180.10
2011-10-05	18,400	18,400	18,000	18,000	30	180
2011-10-04	18,360	18,360	18,360	18,360	2	183.60
2011-10-03	18,690	18,790	18,600	18,790	5	187.90
2011-09-30	18,630	18,640	18,600	18,600	17	186
2011-09-29	18,690	18,690	18,500	18,500	8	185
2011-09-28	18,800	18,800	18,000	18,300	43	183
2011-09-27	18,580	18,580	17,450	18,000	18	180
2011-09-26	19,100	19,100	16,840	17,900	112	179
2011-09-22	19,370	19,370	18,900	18,910	27	189.10
2011-09-21	19,340	19,340	19,220	19,220	5	192.20
2011-09-20	19,470	19,470	19,400	19,400	9	194
2011-09-16	19,310	19,400	19,200	19,200	35	192
2011-09-15	19,200	19,490	19,200	19,380	66	193.80
2011-09-14	19,320	19,340	18,900	19,340	32	193.40
2011-09-13	19,100	19,290	19,100	19,290	13	192.90
2011-09-12	19,210	19,220	19,010	19,010	63	190.10
2011-09-09	19,440	19,510	19,210	19,210	44	192.10
2011-09-08	19,080	20,980	19,050	19,440	221	194.40
2011-09-07	19,000	19,000	18,830	18,990	11	189.90
2011-09-06	18,910	19,000	18,710	18,710	32	187.10
2011-09-05	18,940	18,950	18,940	18,940	13	189.40
2011-09-02	18,890	19,100	18,860	19,000	19	190
2011-09-01	19,050	19,100	18,870	18,940	18	189.40
2011-08-31	19,210	19,210	18,900	19,100	24	191
2011-08-30	18,800	19,250	18,800	18,950	35	189.50
2011-08-29	18,810	19,370	18,810	19,370	25	193.70
2011-08-26	19,130	19,330	19,120	19,200	18	192
2011-08-25	18,500	19,300	18,500	19,000	38	190
2011-08-24	19,400	19,400	18,700	18,750	41	187.50
2011-08-23	18,910	19,000	18,900	19,000	13	190
2011-08-22	19,450	19,640	19,250	19,440	8	194.40
2011-08-19	19,550	19,550	19,400	19,450	37	194.50
2011-08-18	19,720	19,730	19,540	19,540	32	195.40
2011-08-17	19,710	20,340	19,650	19,700	31	197
2011-08-16	20,400	20,640	20,100	20,100	62	201
2011-08-15	20,830	20,830	19,930	20,350	138	203.50
2011-08-12	19,750	19,980	19,550	19,930	41	199.30
2011-08-11	19,490	19,820	19,300	19,510	46	195.10
2011-08-10	21,750	21,750	19,700	19,750	184	197.50
2011-08-09	19,100	19,490	18,210	19,450	92	194.50
2011-08-08	19,600	19,610	19,100	19,500	69	195
2011-08-05	20,150	20,200	19,600	20,100	61	201
2011-08-04	20,590	20,840	20,500	20,840	12	208.40
2011-08-03	20,400	20,400	20,120	20,290	18	202.90
2011-08-02	21,050	21,050	20,010	20,730	102	207.30
2011-08-01	21,000	21,500	21,000	21,050	43	210.50
2011-07-29	21,010	21,220	20,960	21,100	80	211
2011-07-28	21,210	21,390	21,160	21,200	34	212
2011-07-27	21,470	21,470	21,200	21,200	6	212
2011-07-26	21,490	21,490	21,190	21,380	53	213.80
2011-07-25	21,160	21,500	21,160	21,250	54	212.50
2011-07-22	21,380	21,430	21,160	21,350	31	213.50
2011-07-21	21,500	21,600	21,200	21,370	95	213.70
2011-07-20	21,750	21,840	21,350	21,350	48	213.50
2011-07-19	21,500	21,500	21,250	21,270	105	212.70
2011-07-15	22,000	22,700	21,770	21,800	137	218
2011-07-14	21,910	21,910	21,650	21,870	15	218.70
2011-07-13	21,840	21,860	21,450	21,740	34	217.40
2011-07-12	22,010	22,010	21,200	21,900	49	219
2011-07-11	22,000	22,200	22,000	22,200	14	222
2011-07-08	22,050	22,370	22,000	22,050	13	220.50
2011-07-07	22,110	22,200	22,030	22,050	24	220.50
2011-07-06	22,350	22,390	22,100	22,100	36	221
2011-07-05	22,300	22,350	22,300	22,350	4	223.50
2011-07-04	22,100	22,230	21,800	22,180	105	221.80
2011-07-01	22,960	22,960	21,500	21,940	365	219.40
2011-06-30	22,850	23,090	22,800	22,950	26	229.50
2011-06-29	23,390	23,390	22,710	23,100	30	231
2011-06-28	23,120	23,300	22,600	22,600	98	226
2011-06-27	23,010	25,100	23,010	23,800	426	238
2011-06-24	22,500	22,840	22,300	22,550	24	225.50
2011-06-23	22,700	22,900	22,100	22,260	68	222.60
2011-06-22	23,000	23,100	22,540	22,700	39	227
2011-06-21	22,800	23,500	22,800	23,500	29	235
2011-06-20	23,870	23,870	23,000	23,000	170	230
2011-06-17	22,440	26,010	22,000	23,870	486	238.70
2011-06-16	21,880	22,600	21,610	22,300	137	223
2011-06-15	21,870	22,040	21,500	21,540	96	215.40
2011-06-14	21,210	22,380	21,130	21,870	115	218.70
2011-06-13	21,000	21,640	21,000	21,110	55	211.10
2011-06-10	21,050	21,570	21,000	21,010	91	210.10
2011-06-09	21,350	21,350	21,020	21,200	25	212
2011-06-08	21,120	21,350	21,110	21,150	25	211.50
2011-06-07	21,210	21,400	21,200	21,220	14	212.20
2011-06-06	21,300	21,580	21,300	21,550	59	215.50
2011-06-03	22,200	22,200	21,400	21,400	54	214
2011-06-02	22,300	22,300	21,800	21,880	68	218.80
2011-06-01	22,300	22,390	21,890	22,390	56	223.90
2011-05-31	21,940	22,000	21,300	21,800	138	218
2011-05-30	22,000	22,000	21,600	21,950	32	219.50
2011-05-27	21,950	21,950	21,060	21,300	50	213
2011-05-26	21,390	21,590	21,000	21,590	64	215.90
2011-05-25	21,750	21,790	21,000	21,000	75	210
2011-05-24	21,310	21,500	21,100	21,500	50	215
2011-05-23	21,280	21,460	20,950	21,390	71	213.90
2011-05-20	21,850	21,850	21,200	21,250	143	212.50
2011-05-19	22,000	22,290	21,770	22,250	88	222.50
2011-05-18	21,960	22,250	20,900	22,220	171	222.20
2011-05-17	21,720	21,900	21,210	21,900	73	219
2011-05-16	23,000	23,000	21,550	22,000	169	220
2011-05-13	23,610	23,940	23,300	23,310	170	233.10
2011-05-12	23,600	24,000	23,500	23,600	147	236
2011-05-11	24,890	25,060	24,150	24,600	84	246
2011-05-10	25,090	25,090	24,020	24,400	327	244
2011-05-09	25,700	25,700	24,550	25,100	317	251
2011-05-06	25,140	25,320	24,000	24,230	384	242.30
2011-05-02	25,490	25,660	24,710	25,640	378	256.40
2011-04-28	26,000	26,000	25,120	25,990	284	259.90
2011-04-27	27,000	27,490	25,700	26,500	562	265
2011-04-26	25,000	27,750	24,420	26,000	1,167	260
2011-04-25	25,000	25,300	23,130	24,590	701	245.90
2011-04-22	24,550	25,500	23,600	24,250	1,521	242.50
2011-04-21	21,340	26,150	21,340	26,010	4,371	260.10
2011-04-20	21,100	21,800	20,900	21,150	132	211.50
2011-04-19	20,600	21,500	20,200	21,000	358	210
2011-04-18	24,550	24,550	20,890	22,100	1,407	221
2011-04-15	18,430	22,270	18,430	22,270	1,475	222.70
2011-04-14	18,280	18,350	18,270	18,270	62	182.70
2011-04-13	18,950	18,950	18,210	18,930	25	189.30
2011-04-12	19,000	19,000	18,100	18,980	106	189.80
2011-04-11	19,150	19,340	19,000	19,340	16	193.40
2011-04-08	18,100	19,150	18,100	19,150	77	191.50
2011-04-07	18,300	18,600	18,010	18,410	28	184.10
2011-04-06	18,500	18,500	18,500	18,500	5	185
2011-04-05	19,450	19,450	18,500	18,810	78	188.10
2011-04-04	19,850	19,850	19,800	19,850	6	198.50
2011-04-01	19,000	19,950	19,000	19,350	29	193.50
2011-03-31	18,800	19,490	18,010	19,490	110	194.90
2011-03-30	18,880	19,000	18,800	19,000	31	190
2011-03-29	18,100	18,900	17,900	18,900	10	189
2011-03-28	19,100	19,100	18,000	18,400	77	184
2011-03-25	18,870	19,100	18,050	18,980	23	189.80
2011-03-24	18,700	19,350	18,620	19,350	20	193.50
2011-03-23	19,560	19,560	18,100	19,500	142	195
2011-03-22	18,410	19,590	18,150	19,590	129	195.90
2011-03-18	16,560	18,500	16,560	18,400	263	184
2011-03-17	16,940	17,250	16,800	17,250	95	172.50
2011-03-16	14,710	17,500	14,710	17,500	79	175
2011-03-15	17,800	17,800	14,100	15,590	282	155.90
2011-03-14	16,790	18,800	16,790	18,100	264	181
2011-03-11	21,750	21,950	21,450	21,790	58	217.90
2011-03-10	22,500	22,500	22,000	22,010	47	220.10
2011-03-09	22,800	22,880	22,510	22,510	26	225.10
2011-03-08	23,000	23,000	22,700	22,850	46	228.50
2011-03-07	23,000	23,000	22,800	23,000	132	230
2011-03-04	23,260	23,500	23,180	23,470	49	234.70
2011-03-03	23,120	23,200	22,700	23,150	52	231.50
2011-03-02	23,000	23,800	22,720	23,050	419	230.50
2011-03-01	22,700	24,700	22,370	24,500	509	245
2011-02-28	22,650	23,150	22,150	23,000	132	230
2011-02-25	21,800	22,310	21,500	22,150	191	221.50
2011-02-24	21,810	22,600	21,750	21,750	157	217.50
2011-02-23	22,240	22,700	22,240	22,400	67	224
2011-02-22	23,360	23,440	22,500	22,700	141	227
2011-02-21	23,550	24,190	23,000	23,200	296	232
2011-02-18	22,750	24,240	22,740	24,050	246	240.50
2011-02-17	24,200	24,260	23,550	24,240	97	242.40
2011-02-16	24,490	24,490	23,500	23,700	221	237
2011-02-15	23,780	24,000	22,700	23,080	378	230.80
2011-02-14	24,200	24,900	23,610	23,780	448	237.80
2011-02-10	26,450	26,450	25,650	26,000	96	260
2011-02-09	26,890	26,890	25,600	26,350	245	263.50
2011-02-08	26,800	27,000	26,300	26,350	157	263.50
2011-02-07	27,530	28,130	26,630	27,350	347	273.50
2011-02-04	27,140	27,450	25,880	27,430	870	274.30
2011-02-03	28,280	28,800	27,200	27,480	795	274.80
2011-02-02	29,700	30,950	28,110	29,200	3,142	292
2011-02-01	26,200	30,550	25,500	30,550	5,689	305.50
2011-01-31	27,500	28,200	24,880	25,510	1,945	255.10
2011-01-28	24,750	28,870	23,310	28,000	5,181	280
2011-01-27	26,050	28,280	24,250	24,250	4,592	242.50
2011-01-26	28,550	28,550	28,550	28,550	1,989	285.50
2011-01-25	19,890	23,550	19,800	23,550	422	235.50
2011-01-24	20,000	20,000	19,110	19,550	33	195.50
2011-01-21	19,850	20,190	19,560	20,190	44	201.90
2011-01-20	19,880	20,000	19,810	19,810	16	198.10
2011-01-19	19,900	19,900	19,900	19,900	1	199
2011-01-18	20,000	20,000	19,950	19,950	18	199.50
2011-01-17	19,990	20,000	19,860	19,860	12	198.60
2011-01-14	19,850	19,930	19,800	19,930	13	199.30
2011-01-13	19,440	19,940	19,410	19,500	30	195
2011-01-12	19,600	19,630	19,450	19,450	25	194.50
2011-01-11	19,310	19,600	19,310	19,600	20	196
2011-01-07	19,400	19,450	19,300	19,450	22	194.50
2011-01-06	19,020	19,390	19,020	19,300	26	193
2011-01-05	19,480	19,480	19,150	19,160	19	191.60
2011-01-04	19,140	19,930	19,140	19,320	74	193.20

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