2743 ピクセルカンパニーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	29,100	32,400	28,620	32,400	522	324
2012-12-27	29,910	29,910	28,520	28,600	289	286
2012-12-26	30,000	30,500	28,500	30,100	757	301
2012-12-25	31,750	31,750	30,250	30,600	812	306
2012-12-21	34,500	35,100	30,600	31,500	2,080	315
2012-12-20	29,990	37,000	29,050	35,100	5,359	351
2012-12-19	28,000	30,500	27,900	30,000	1,178	300
2012-12-18	28,400	31,200	26,800	27,400	1,841	274
2012-12-17	24,800	28,800	24,500	27,210	2,081	272.10
2012-12-14	23,350	23,970	23,350	23,800	209	238
2012-12-13	23,170	23,490	22,820	23,490	115	234.90
2012-12-12	22,850	23,180	22,810	23,160	19	231.60
2012-12-11	23,250	23,250	22,870	22,870	16	228.70
2012-12-10	23,000	23,100	22,660	23,040	109	230.40
2012-12-07	23,100	23,250	23,000	23,250	33	232.50
2012-12-06	23,250	23,430	22,900	23,370	52	233.70
2012-12-05	23,350	23,380	22,900	23,190	44	231.90
2012-12-04	22,770	23,180	22,770	23,180	10	231.80
2012-12-03	22,940	22,940	22,700	22,750	18	227.50
2012-11-30	23,000	23,000	22,590	22,950	31	229.50
2012-11-29	23,000	23,100	22,700	23,100	17	231
2012-11-28	23,270	23,270	22,310	23,000	99	230
2012-11-27	22,910	23,200	22,620	23,000	54	230
2012-11-26	23,400	23,460	22,820	23,150	37	231.50
2012-11-22	22,630	23,490	22,600	23,490	14	234.90
2012-11-21	22,010	23,230	22,010	22,980	75	229.80
2012-11-20	21,830	22,230	21,830	22,100	21	221
2012-11-19	22,000	22,150	21,500	22,150	21	221.50
2012-11-16	21,710	22,000	21,600	22,000	25	220
2012-11-15	22,460	22,460	21,700	21,750	74	217.50
2012-11-14	21,580	22,600	21,570	22,200	69	222
2012-11-13	23,800	24,040	21,540	21,820	262	218.20
2012-11-12	23,530	23,800	23,500	23,800	89	238
2012-11-09	23,700	23,700	23,300	23,590	84	235.90
2012-11-08	22,690	23,600	22,690	23,600	60	236
2012-11-07	22,830	23,700	22,310	23,690	207	236.90
2012-11-06	22,990	22,990	22,500	22,880	34	228.80
2012-11-05	22,100	23,200	21,900	22,310	227	223.10
2012-11-02	21,800	23,000	21,760	22,030	254	220.30
2012-11-01	21,500	21,900	21,350	21,650	36	216.50
2012-10-31	21,400	22,000	21,210	21,210	229	212.10
2012-10-30	20,750	24,000	20,750	21,400	700	214
2012-10-29	20,800	20,840	20,600	20,600	23	206
2012-10-26	20,650	20,650	20,410	20,430	29	204.30
2012-10-25	20,580	20,700	20,310	20,410	47	204.10
2012-10-24	20,740	20,740	20,210	20,210	32	202.10
2012-10-23	20,590	20,740	20,400	20,740	90	207.40
2012-10-22	20,200	20,390	20,110	20,200	59	202
2012-10-19	20,000	20,080	20,000	20,080	20	200.80
2012-10-18	19,980	19,990	19,710	19,980	39	199.80
2012-10-17	20,080	20,080	19,910	19,980	32	199.80
2012-10-16	20,140	20,140	20,100	20,100	2	201
2012-10-15	20,100	20,100	19,910	19,910	69	199.10
2012-10-12	20,100	20,100	20,000	20,010	77	200.10
2012-10-11	20,150	20,210	20,100	20,100	68	201
2012-10-10	20,200	20,350	20,050	20,150	58	201.50
2012-10-09	20,160	20,290	20,160	20,200	34	202
2012-10-05	20,100	20,330	20,010	20,330	38	203.30
2012-10-04	19,930	20,250	19,890	20,200	66	202
2012-10-03	20,500	20,500	20,100	20,140	174	201.40
2012-10-02	21,500	22,700	20,000	20,090	735	200.90
2012-10-01	19,210	19,400	19,210	19,400	23	194
2012-09-28	19,500	19,500	19,250	19,250	112	192.50
2012-09-27	19,230	19,300	19,100	19,100	81	191
2012-09-26	19,500	19,500	19,200	19,200	42	192
2012-09-25	19,200	19,570	19,200	19,550	27	195.50
2012-09-24	19,210	19,490	19,200	19,250	43	192.50
2012-09-21	19,280	19,350	19,160	19,160	37	191.60
2012-09-20	19,300	19,610	19,200	19,210	52	192.10
2012-09-19	19,000	19,400	19,000	19,100	97	191
2012-09-18	19,190	19,240	19,000	19,040	32	190.40
2012-09-14	19,200	19,200	18,760	19,200	31	192
2012-09-13	18,760	19,100	18,760	19,100	34	191
2012-09-12	18,940	19,100	18,930	19,100	31	191
2012-09-11	19,150	19,150	19,150	19,150	17	191.50
2012-09-10	18,850	19,200	18,850	19,100	21	191
2012-09-07	18,700	18,850	18,600	18,850	11	188.50
2012-09-05	18,900	18,900	18,650	18,650	42	186.50
2012-09-04	19,300	19,300	19,290	19,300	28	193
2012-09-03	18,800	18,970	18,600	18,970	42	189.70
2012-08-31	18,810	18,810	18,650	18,800	50	188
2012-08-30	18,900	18,900	18,810	18,810	23	188.10
2012-08-29	19,070	19,070	19,010	19,010	2	190.10
2012-08-28	19,400	19,400	19,000	19,000	43	190
2012-08-27	19,610	19,610	19,310	19,310	35	193.10
2012-08-24	19,310	19,490	19,200	19,400	16	194
2012-08-23	19,290	19,470	19,200	19,400	16	194
2012-08-22	18,810	19,300	18,810	19,290	29	192.90
2012-08-21	18,700	19,000	18,700	19,000	30	190
2012-08-20	18,250	19,000	18,250	18,620	75	186.20
2012-08-17	19,100	19,180	19,030	19,030	6	190.30
2012-08-16	19,000	19,000	19,000	19,000	9	190
2012-08-15	19,150	19,150	19,060	19,070	11	190.70
2012-08-14	19,060	19,500	19,060	19,150	31	191.50
2012-08-13	19,500	19,500	19,050	19,050	21	190.50
2012-08-10	19,000	19,940	18,800	19,230	102	192.30
2012-08-09	18,920	19,300	18,850	19,000	57	190
2012-08-08	19,280	19,530	19,000	19,500	62	195
2012-08-07	19,060	19,100	18,820	19,100	23	191
2012-08-06	19,400	19,400	18,760	19,290	63	192.90
2012-08-03	18,770	19,000	18,650	19,000	26	190
2012-08-02	18,900	19,200	18,900	18,960	20	189.60
2012-08-01	19,200	19,200	18,750	18,800	34	188
2012-07-31	18,900	18,900	18,600	18,900	30	189
2012-07-30	19,000	19,500	18,700	18,930	89	189.30
2012-07-27	18,440	18,990	18,060	18,590	131	185.90
2012-07-26	18,570	18,570	18,040	18,350	103	183.50
2012-07-25	18,660	18,680	18,180	18,210	203	182.10
2012-07-24	18,790	21,950	18,660	18,710	1,991	187.10
2012-07-23	18,490	18,490	18,000	18,000	21	180
2012-07-20	18,580	18,580	18,490	18,490	23	184.90
2012-07-19	18,580	18,580	18,300	18,300	30	183
2012-07-18	18,400	18,570	18,300	18,570	32	185.70
2012-07-17	18,500	18,590	18,400	18,400	33	184
2012-07-13	18,150	18,350	18,150	18,350	17	183.50
2012-07-12	18,300	18,300	18,110	18,200	13	182
2012-07-11	18,300	18,300	18,290	18,300	20	183
2012-07-10	18,270	18,400	18,100	18,380	43	183.80
2012-07-09	18,230	18,330	18,000	18,290	55	182.90
2012-07-06	18,300	18,300	18,200	18,210	39	182.10
2012-07-05	18,290	18,340	18,200	18,280	39	182.80
2012-07-04	18,260	18,390	18,260	18,260	27	182.60
2012-07-03	18,410	18,500	18,230	18,350	58	183.50
2012-07-02	18,250	18,310	18,100	18,170	22	181.70
2012-06-29	17,900	18,290	17,580	18,020	132	180.20
2012-06-28	18,070	18,470	17,310	18,000	707	180
2012-06-27	19,290	19,440	19,070	19,260	68	192.60
2012-06-26	19,270	19,390	19,250	19,390	47	193.90
2012-06-25	19,440	19,500	19,300	19,500	57	195
2012-06-22	19,400	19,500	19,300	19,450	81	194.50
2012-06-21	19,490	19,590	19,400	19,400	82	194
2012-06-20	19,500	19,540	19,400	19,490	91	194.90
2012-06-19	19,300	19,400	19,300	19,390	21	193.90
2012-06-18	19,160	19,550	19,000	19,450	156	194.50
2012-06-15	18,850	19,110	18,820	19,110	46	191.10
2012-06-14	19,100	19,100	18,850	18,850	21	188.50
2012-06-13	19,140	19,170	19,010	19,130	29	191.30
2012-06-12	18,960	19,170	18,960	19,140	30	191.40
2012-06-11	18,970	19,150	18,960	19,150	44	191.50
2012-06-08	19,000	19,000	18,800	18,800	27	188
2012-06-07	18,800	18,900	18,800	18,800	19	188
2012-06-06	18,500	18,680	18,500	18,680	17	186.80
2012-06-05	18,390	18,400	18,300	18,400	27	184
2012-06-04	18,990	18,990	18,000	18,100	113	181
2012-06-01	19,050	19,600	19,000	19,100	144	191
2012-05-31	20,000	20,100	20,000	20,100	5	201
2012-05-30	20,230	20,230	20,000	20,000	6	200
2012-05-29	20,000	20,240	20,000	20,240	9	202.40
2012-05-28	20,340	20,340	20,240	20,250	24	202.50
2012-05-25	20,140	20,190	20,100	20,180	22	201.80
2012-05-24	19,710	19,950	19,520	19,700	29	197
2012-05-23	19,770	20,000	19,700	19,700	26	197
2012-05-22	19,340	19,760	19,340	19,760	15	197.60
2012-05-21	19,580	19,580	19,270	19,300	10	193
2012-05-18	19,420	19,420	19,270	19,330	38	193.30
2012-05-17	19,550	19,710	19,450	19,710	19	197.10
2012-05-16	19,850	19,950	19,380	19,450	123	194.50
2012-05-15	20,100	20,100	19,860	19,870	86	198.70
2012-05-14	20,010	20,600	20,010	20,330	54	203.30
2012-05-11	20,190	20,200	19,980	20,020	19	200.20
2012-05-10	19,980	20,010	19,940	20,010	48	200.10
2012-05-09	20,200	20,210	19,800	20,000	149	200
2012-05-08	20,200	20,590	20,200	20,200	51	202
2012-05-07	20,310	20,500	20,200	20,200	42	202
2012-05-02	20,750	20,750	20,350	20,500	37	205
2012-05-01	21,300	21,300	20,550	20,550	136	205.50
2012-04-27	21,250	21,550	21,250	21,300	19	213
2012-04-26	21,500	21,570	21,200	21,250	76	212.50
2012-04-25	21,230	21,590	21,200	21,590	112	215.90
2012-04-24	21,440	21,480	21,200	21,270	51	212.70
2012-04-23	21,400	21,920	21,100	21,570	106	215.70
2012-04-20	21,520	21,650	21,210	21,350	94	213.50
2012-04-19	21,570	21,950	21,310	21,520	93	215.20
2012-04-18	21,600	22,500	21,050	21,070	391	210.70
2012-04-17	23,100	23,300	21,400	22,000	1,450	220
2012-04-16	22,200	23,800	22,200	23,800	2,126	238
2012-04-13	19,970	20,100	19,800	19,800	41	198
2012-04-12	19,780	19,800	19,640	19,780	17	197.80
2012-04-11	19,890	19,940	19,580	19,670	13	196.70
2012-04-10	19,890	19,900	19,880	19,900	8	199
2012-04-09	19,820	19,820	19,700	19,720	39	197.20
2012-04-06	19,860	19,900	19,860	19,900	26	199
2012-04-05	19,710	20,250	19,710	20,000	62	200
2012-04-04	20,500	20,500	20,000	20,050	51	200.50
2012-04-03	20,530	20,690	20,110	20,300	67	203
2012-04-02	20,250	21,100	20,250	20,900	98	209
2012-03-30	20,500	20,500	20,100	20,250	20	202.50
2012-03-29	20,550	20,550	20,150	20,470	45	204.70
2012-03-28	20,570	20,570	20,200	20,450	40	204.50
2012-03-27	20,400	20,570	20,250	20,570	75	205.70
2012-03-26	20,400	20,400	20,150	20,380	49	203.80
2012-03-23	20,380	20,380	20,120	20,160	12	201.60
2012-03-22	20,100	20,400	19,900	20,400	53	204
2012-03-21	20,200	20,500	20,130	20,300	47	203
2012-03-19	20,100	20,200	19,930	20,200	91	202
2012-03-16	19,940	20,000	19,900	19,980	52	199.80
2012-03-15	20,020	20,450	20,000	20,000	30	200
2012-03-14	19,910	20,400	19,910	20,400	71	204
2012-03-13	19,940	20,000	19,830	19,860	49	198.60
2012-03-12	19,890	19,920	19,750	19,820	50	198.20
2012-03-09	19,330	19,500	19,330	19,500	9	195
2012-03-08	19,540	19,550	19,310	19,320	13	193.20
2012-03-07	19,590	19,590	19,350	19,350	27	193.50
2012-03-06	19,550	19,700	19,550	19,550	12	195.50
2012-03-05	19,700	19,700	19,450	19,450	44	194.50
2012-03-02	19,750	19,750	19,600	19,700	28	197
2012-03-01	19,840	19,850	19,600	19,750	42	197.50
2012-02-29	19,800	19,840	19,750	19,840	24	198.40
2012-02-28	19,980	19,980	19,650	19,800	48	198
2012-02-27	19,700	19,750	19,510	19,750	32	197.50
2012-02-24	19,580	19,750	19,510	19,510	52	195.10
2012-02-23	19,800	19,840	19,570	19,650	48	196.50
2012-02-22	19,450	19,700	19,440	19,700	37	197
2012-02-21	19,400	19,600	19,400	19,440	41	194.40
2012-02-20	19,400	19,620	19,400	19,400	74	194
2012-02-17	19,500	19,500	19,300	19,400	11	194
2012-02-16	19,560	19,560	19,200	19,500	61	195
2012-02-15	19,990	20,090	19,410	19,550	127	195.50
2012-02-14	19,700	19,790	18,510	19,400	350	194
2012-02-13	20,290	20,530	20,200	20,530	145	205.30
2012-02-10	20,240	20,320	20,000	20,260	73	202.60
2012-02-09	20,130	20,320	20,050	20,250	47	202.50
2012-02-08	19,900	20,100	19,900	20,090	21	200.90
2012-02-07	19,610	20,200	19,610	19,900	57	199
2012-02-06	19,700	19,900	19,700	19,900	83	199
2012-02-03	19,780	19,800	19,700	19,700	12	197
2012-02-02	19,730	19,770	19,730	19,770	14	197.70
2012-02-01	19,520	19,730	19,520	19,730	21	197.30
2012-01-31	19,510	19,550	19,510	19,520	15	195.20
2012-01-30	19,720	19,720	19,500	19,690	12	196.90
2012-01-27	19,500	19,500	19,260	19,500	25	195
2012-01-26	19,700	19,750	19,450	19,710	45	197.10
2012-01-25	19,450	19,700	19,450	19,700	55	197
2012-01-24	19,300	19,410	19,200	19,410	24	194.10
2012-01-23	19,260	19,300	19,110	19,150	81	191.50
2012-01-20	19,050	19,200	19,000	19,200	40	192
2012-01-19	19,100	19,100	18,730	18,900	12	189
2012-01-18	19,070	19,070	18,950	19,070	13	190.70
2012-01-17	18,910	19,250	18,600	19,090	68	190.90
2012-01-16	18,910	18,920	18,910	18,910	10	189.10
2012-01-13	18,920	18,990	18,900	18,910	27	189.10
2012-01-12	19,100	19,100	19,000	19,000	51	190
2012-01-11	19,150	19,150	19,110	19,120	19	191.20
2012-01-10	19,110	19,300	19,100	19,100	12	191
2012-01-06	19,150	19,300	19,110	19,300	3	193
2012-01-05	19,380	19,380	19,150	19,150	21	191.50
2012-01-04	19,000	19,400	19,000	19,120	45	191.20

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