2743 ピクセルカンパニーズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	258	263	256	258	17,500	258
2013-12-27	260	260	252	256	7,600	256
2013-12-26	256	256	248	255	3,700	255
2013-12-25	25,020	25,300	25,020	25,280	102	252.80
2013-12-24	25,350	25,510	25,000	25,130	155	251.30
2013-12-20	25,500	25,500	25,340	25,340	49	253.40
2013-12-19	25,850	25,850	25,400	25,500	189	255
2013-12-18	26,260	26,260	25,630	26,150	94	261.50
2013-12-17	26,420	26,540	25,990	26,310	149	263.10
2013-12-16	26,430	26,900	26,430	26,880	37	268.80
2013-12-13	26,620	27,050	26,600	27,050	103	270.50
2013-12-12	27,000	27,190	26,500	26,610	195	266.10
2013-12-11	27,000	27,100	26,840	26,840	80	268.40
2013-12-10	26,950	27,010	26,950	27,000	56	270
2013-12-09	26,950	27,400	26,950	27,000	41	270
2013-12-06	27,000	27,300	26,860	27,010	60	270.10
2013-12-05	26,840	27,350	26,800	27,290	40	272.90
2013-12-04	27,000	27,260	27,000	27,000	116	270
2013-12-03	27,400	27,500	26,750	27,100	160	271
2013-12-02	27,400	27,500	27,400	27,400	83	274
2013-11-29	27,400	27,400	27,200	27,400	34	274
2013-11-28	27,300	27,550	27,240	27,250	63	272.50
2013-11-27	27,400	27,400	27,300	27,350	52	273.50
2013-11-26	27,400	27,440	27,290	27,440	72	274.40
2013-11-25	27,300	27,500	27,200	27,400	47	274
2013-11-22	27,260	27,600	27,260	27,400	52	274
2013-11-21	27,300	27,990	27,110	27,250	128	272.50
2013-11-20	27,000	28,000	27,000	27,300	158	273
2013-11-19	27,100	27,550	27,000	27,000	79	270
2013-11-18	26,500	28,500	26,500	27,600	173	276
2013-11-15	26,000	26,700	26,000	26,700	64	267
2013-11-14	26,280	26,500	25,990	26,020	323	260.20
2013-11-13	27,010	27,100	26,650	26,960	72	269.60
2013-11-12	27,300	27,300	27,000	27,000	97	270
2013-11-11	27,000	27,480	27,000	27,300	64	273
2013-11-08	27,050	28,000	26,700	27,000	84	270
2013-11-07	27,980	27,980	26,650	27,000	168	270
2013-11-06	29,670	29,670	27,530	28,080	262	280.80
2013-11-05	29,900	30,000	29,310	29,400	160	294
2013-11-01	29,800	32,200	29,220	29,850	751	298.50
2013-10-31	29,540	29,700	29,400	29,700	46	297
2013-10-30	29,240	29,670	29,240	29,540	12	295.40
2013-10-29	29,500	29,690	29,250	29,250	13	292.50
2013-10-28	29,940	29,940	29,380	29,500	13	295
2013-10-25	29,430	29,440	29,210	29,300	22	293
2013-10-24	29,310	29,850	29,310	29,460	43	294.60
2013-10-23	29,460	30,000	29,300	29,300	59	293
2013-10-22	29,430	29,460	29,430	29,450	14	294.50
2013-10-21	29,430	29,950	29,430	29,510	14	295.10
2013-10-18	29,380	30,000	29,320	29,430	32	294.30
2013-10-17	29,100	30,050	29,100	29,380	83	293.80
2013-10-16	29,200	29,470	29,120	29,120	22	291.20
2013-10-15	29,500	30,450	29,500	29,620	120	296.20
2013-10-11	29,200	30,400	29,020	30,200	169	302
2013-10-10	28,810	29,270	28,810	29,050	33	290.50
2013-10-09	29,010	29,130	28,710	28,800	88	288
2013-10-08	29,740	29,740	28,940	29,680	190	296.80
2013-10-07	30,000	30,000	29,930	29,930	67	299.30
2013-10-04	29,300	30,650	28,700	30,050	251	300.50
2013-10-03	31,400	31,650	29,200	29,800	174	298
2013-10-02	30,900	31,700	30,700	31,100	118	311
2013-10-01	30,500	31,250	29,600	30,200	363	302
2013-09-30	27,450	30,750	27,300	30,000	890	300
2013-09-27	30,150	30,150	28,750	30,150	835	301.50
2013-09-26	25,220	25,220	24,830	25,150	36	251.50
2013-09-25	25,200	25,200	24,820	24,860	42	248.60
2013-09-24	24,990	25,240	24,950	25,020	52	250.20
2013-09-20	25,000	25,240	24,990	25,010	100	250.10
2013-09-19	24,800	25,050	24,800	25,000	69	250
2013-09-17	24,020	24,880	24,020	24,800	32	248
2013-09-13	23,700	24,470	23,700	24,470	90	244.70
2013-09-12	23,740	24,300	23,740	24,300	35	243
2013-09-11	23,950	23,990	23,700	23,900	11	239
2013-09-10	23,830	24,050	23,810	23,840	7	238.40
2013-09-09	23,990	24,300	23,700	24,190	8	241.90
2013-09-06	23,530	23,990	23,530	23,950	41	239.50
2013-09-05	23,990	24,000	23,500	23,500	21	235
2013-09-04	24,000	24,000	24,000	24,000	5	240
2013-09-03	23,500	23,520	23,500	23,510	17	235.10
2013-09-02	23,550	23,750	23,550	23,750	8	237.50
2013-08-30	23,750	23,750	23,750	23,750	23	237.50
2013-08-29	24,940	24,940	24,250	24,250	30	242.50
2013-08-28	24,110	24,500	24,000	24,030	66	240.30
2013-08-27	24,250	24,250	23,970	23,970	17	239.70
2013-08-26	23,990	23,990	23,300	23,890	44	238.90
2013-08-23	23,600	23,780	23,600	23,700	10	237
2013-08-22	23,510	23,950	23,510	23,550	52	235.50
2013-08-21	24,510	24,510	24,510	24,510	1	245.10
2013-08-19	24,650	24,650	24,650	24,650	1	246.50
2013-08-16	24,680	24,680	24,550	24,650	4	246.50
2013-08-15	24,850	24,950	24,550	24,850	25	248.50
2013-08-14	24,600	24,600	24,600	24,600	10	246
2013-08-13	24,700	24,700	24,650	24,650	7	246.50
2013-08-12	24,890	24,900	24,700	24,700	39	247
2013-08-09	24,660	24,800	24,660	24,660	8	246.60
2013-08-08	25,300	25,300	24,620	25,120	31	251.20
2013-08-07	25,300	25,370	24,620	25,120	21	251.20
2013-08-06	25,200	25,600	24,710	24,860	58	248.60
2013-08-05	24,920	25,200	24,500	25,200	30	252
2013-08-02	24,240	24,750	24,240	24,750	15	247.50
2013-08-01	24,320	24,340	24,300	24,340	27	243.40
2013-07-31	24,400	24,400	24,300	24,300	23	243
2013-07-30	24,310	24,310	24,310	24,310	5	243.10
2013-07-29	24,950	24,950	24,500	24,500	33	245
2013-07-26	24,700	25,250	24,700	24,800	34	248
2013-07-25	25,290	25,290	24,900	24,900	45	249
2013-07-24	24,970	24,970	24,800	24,800	28	248
2013-07-23	24,900	24,980	24,700	24,980	42	249.80
2013-07-22	24,900	24,990	24,900	24,960	27	249.60
2013-07-19	24,850	24,850	24,810	24,810	6	248.10
2013-07-18	24,850	24,870	24,850	24,860	7	248.60
2013-07-17	25,000	25,090	24,850	24,850	54	248.50
2013-07-16	25,160	25,180	24,690	25,000	24	250
2013-07-12	25,030	25,150	24,910	24,910	27	249.10
2013-07-11	25,000	25,090	24,930	25,090	7	250.90
2013-07-10	25,000	25,180	24,910	24,910	51	249.10
2013-07-09	25,290	25,290	24,950	25,000	40	250
2013-07-08	25,200	25,300	25,120	25,120	29	251.20
2013-07-05	25,200	25,320	25,200	25,300	39	253
2013-07-04	24,910	25,300	24,910	25,300	49	253
2013-07-03	24,850	25,200	24,800	24,900	88	249
2013-07-02	24,890	25,160	24,720	24,840	55	248.40
2013-07-01	24,600	24,890	24,400	24,890	84	248.90
2013-06-28	24,540	24,600	24,030	24,600	38	246
2013-06-27	23,860	24,040	23,810	24,040	60	240.40
2013-06-26	24,530	24,540	23,810	24,000	286	240
2013-06-25	24,780	25,200	24,510	24,660	323	246.60
2013-06-24	25,970	25,970	24,770	24,770	282	247.70
2013-06-21	25,900	25,980	25,800	25,980	7	259.80
2013-06-20	25,600	25,900	25,200	25,900	207	259
2013-06-19	25,780	26,440	25,620	25,640	60	256.40
2013-06-18	25,710	25,710	25,710	25,710	2	257.10
2013-06-17	25,650	26,500	25,650	25,870	37	258.70
2013-06-14	25,500	25,790	25,330	25,600	24	256
2013-06-13	26,500	26,500	25,750	26,000	23	260
2013-06-12	26,710	27,100	26,500	27,100	65	271
2013-06-11	27,430	27,440	27,430	27,440	11	274.40
2013-06-10	25,120	27,380	25,120	26,670	80	266.70
2013-06-07	26,990	26,990	25,000	25,100	60	251
2013-06-06	27,600	27,760	27,020	27,030	48	270.30
2013-06-05	27,750	28,120	27,750	27,760	10	277.60
2013-06-04	27,720	27,820	27,620	27,800	51	278
2013-06-03	28,340	28,340	28,010	28,010	17	280.10
2013-05-31	28,790	28,790	28,000	28,500	34	285
2013-05-30	28,300	28,850	27,800	28,850	79	288.50
2013-05-29	28,600	28,610	28,120	28,300	23	283
2013-05-28	28,560	28,560	28,000	28,000	18	280
2013-05-27	28,600	28,600	28,000	28,340	66	283.40
2013-05-24	29,400	29,400	27,520	28,110	92	281.10
2013-05-23	29,630	29,630	28,300	28,400	173	284
2013-05-22	30,200	30,600	29,620	29,800	201	298
2013-05-21	30,600	31,400	30,200	30,200	305	302
2013-05-20	30,450	30,600	30,000	30,600	122	306
2013-05-17	29,390	30,000	28,950	29,980	191	299.80
2013-05-16	29,600	29,600	27,810	29,380	188	293.80
2013-05-15	30,900	31,150	29,800	30,250	381	302.50
2013-05-14	32,300	32,350	31,700	32,300	192	323
2013-05-13	33,200	33,200	31,900	32,300	194	323
2013-05-10	33,700	33,700	32,350	33,000	241	330
2013-05-09	33,800	34,300	33,700	33,700	153	337
2013-05-08	33,500	33,800	33,050	33,650	125	336.50
2013-05-07	33,000	33,350	32,750	33,350	221	333.50
2013-05-02	32,550	32,750	32,000	32,750	135	327.50
2013-05-01	32,400	32,800	32,300	32,700	118	327
2013-04-30	32,100	32,650	32,050	32,500	76	325
2013-04-26	32,000	32,700	31,500	32,300	314	323
2013-04-25	31,950	32,100	31,400	31,700	166	317
2013-04-24	31,450	32,000	31,450	31,750	109	317.50
2013-04-23	31,000	31,800	31,000	31,350	92	313.50
2013-04-22	31,150	31,200	30,900	31,100	129	311
2013-04-19	30,650	31,000	30,650	30,900	24	309
2013-04-18	30,800	30,900	30,750	30,900	64	309
2013-04-17	31,000	31,100	30,550	30,950	69	309.50
2013-04-16	30,600	31,450	30,450	30,750	79	307.50
2013-04-15	30,850	30,850	30,650	30,800	23	308
2013-04-12	30,700	30,850	30,650	30,800	56	308
2013-04-11	31,150	31,150	30,750	30,950	90	309.50
2013-04-10	31,150	31,200	30,550	31,150	68	311.50
2013-04-09	31,200	31,200	30,650	30,850	75	308.50
2013-04-08	30,600	31,200	30,600	31,150	119	311.50
2013-04-05	30,900	31,200	30,500	30,600	118	306
2013-04-04	30,950	30,950	30,200	30,500	86	305
2013-04-03	30,600	31,000	30,550	31,000	93	310
2013-04-02	29,200	31,000	29,100	30,600	268	306
2013-04-01	32,400	33,050	32,100	32,150	56	321.50
2013-03-29	34,200	34,200	32,350	32,350	119	323.50
2013-03-28	33,950	34,400	32,800	33,850	397	338.50
2013-03-27	32,650	34,200	32,500	33,300	158	333
2013-03-26	32,300	33,250	32,250	33,000	122	330
2013-03-25	32,250	33,450	32,250	33,350	194	333.50
2013-03-22	32,450	33,000	32,400	32,400	76	324
2013-03-21	32,500	33,000	32,500	32,800	79	328
2013-03-19	33,250	33,250	32,500	33,200	53	332
2013-03-18	32,500	33,100	32,500	33,100	103	331
2013-03-15	34,950	34,950	33,050	33,600	69	336
2013-03-14	33,850	35,000	32,100	34,950	127	349.50
2013-03-13	32,100	34,000	32,100	33,200	88	332
2013-03-12	33,950	33,950	33,200	33,200	34	332
2013-03-11	34,800	34,800	33,000	33,500	136	335
2013-03-08	35,200	35,200	34,100	34,100	171	341
2013-03-07	36,200	36,200	34,550	34,550	157	345.50
2013-03-06	36,200	36,800	34,700	35,700	239	357
2013-03-05	36,950	38,500	35,900	36,300	872	363
2013-03-04	35,500	36,500	34,300	35,900	299	359
2013-03-01	32,500	33,400	32,500	33,400	122	334
2013-02-28	32,000	32,450	31,900	32,000	148	320
2013-02-27	31,000	31,300	30,500	31,300	43	313
2013-02-26	30,000	31,000	30,000	30,700	63	307
2013-02-25	29,610	31,100	29,610	31,100	92	311
2013-02-22	31,400	31,450	30,500	31,000	33	310
2013-02-21	31,000	31,500	30,500	31,250	52	312.50
2013-02-20	29,500	32,250	29,500	30,600	144	306
2013-02-19	28,940	29,190	28,500	29,190	92	291.90
2013-02-18	28,380	28,650	27,760	28,500	74	285
2013-02-15	27,750	28,770	27,750	28,420	189	284.20
2013-02-14	29,200	29,500	29,100	29,190	58	291.90
2013-02-13	30,400	30,400	28,820	29,020	306	290.20
2013-02-12	31,000	31,650	29,400	29,400	505	294
2013-02-08	34,300	34,500	33,600	33,900	151	339
2013-02-07	34,450	34,450	33,750	33,750	87	337.50
2013-02-06	33,950	34,200	33,050	33,700	86	337
2013-02-05	33,850	34,250	33,050	34,000	78	340
2013-02-04	34,100	34,100	33,650	34,000	104	340
2013-02-01	34,400	34,750	34,000	34,600	71	346
2013-01-31	34,100	35,000	34,100	35,000	31	350
2013-01-30	35,000	35,000	33,500	34,400	45	344
2013-01-29	34,450	36,500	33,800	34,150	521	341.50
2013-01-28	34,500	34,950	33,550	34,950	156	349.50
2013-01-25	33,950	34,600	33,400	33,450	160	334.50
2013-01-24	33,000	33,400	32,650	33,300	22	333
2013-01-23	33,450	33,500	32,250	33,000	165	330
2013-01-22	33,850	34,700	33,000	33,000	90	330
2013-01-21	34,800	34,800	34,650	34,650	44	346.50
2013-01-18	32,900	35,000	32,700	34,800	302	348
2013-01-17	32,900	33,300	32,000	32,700	131	327
2013-01-16	33,850	34,000	32,300	32,550	290	325.50
2013-01-15	33,100	33,500	32,000	33,500	275	335
2013-01-11	34,250	34,800	33,500	34,000	188	340
2013-01-10	35,050	35,500	33,800	34,950	163	349.50
2013-01-09	34,750	35,000	33,550	35,000	181	350
2013-01-08	33,850	36,900	33,150	34,750	570	347.50
2013-01-07	33,200	34,950	33,200	34,400	313	344
2013-01-04	32,000	35,000	31,150	33,050	707	330.50

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