2743 ピクセルカンパニーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 337 | 338 | 324 | 337 | 5,800 | 337 |
| 2015-12-29 | 318 | 337 | 318 | 330 | 5,700 | 330 |
| 2015-12-28 | 322 | 350 | 320 | 334 | 49,900 | 334 |
| 2015-12-25 | 324 | 324 | 301 | 322 | 35,100 | 322 |
| 2015-12-24 | 317 | 317 | 304 | 308 | 49,500 | 308 |
| 2015-12-22 | 338 | 341 | 323 | 323 | 72,200 | 323 |
| 2015-12-21 | 340 | 356 | 336 | 346 | 65,700 | 346 |
| 2015-12-18 | 340 | 360 | 335 | 336 | 58,900 | 336 |
| 2015-12-17 | 353 | 357 | 346 | 349 | 47,400 | 349 |
| 2015-12-16 | 368 | 368 | 353 | 360 | 30,400 | 360 |
| 2015-12-15 | 360 | 369 | 359 | 361 | 26,800 | 361 |
| 2015-12-14 | 351 | 378 | 345 | 360 | 108,500 | 360 |
| 2015-12-11 | 369 | 380 | 347 | 356 | 456,100 | 356 |
| 2015-12-10 | 363 | 378 | 355 | 374 | 162,300 | 374 |
| 2015-12-09 | 343 | 379 | 337 | 361 | 124,800 | 361 |
| 2015-12-08 | 339 | 349 | 331 | 343 | 73,900 | 343 |
| 2015-12-07 | 353 | 360 | 344 | 355 | 41,100 | 355 |
| 2015-12-04 | 340 | 341 | 328 | 337 | 48,200 | 337 |
| 2015-12-03 | 329 | 346 | 326 | 346 | 75,400 | 346 |
| 2015-12-02 | 345 | 371 | 323 | 329 | 103,200 | 329 |
| 2015-12-01 | 350 | 360 | 333 | 340 | 55,000 | 340 |
| 2015-11-30 | 361 | 362 | 348 | 353 | 36,100 | 353 |
| 2015-11-27 | 378 | 380 | 347 | 365 | 87,300 | 365 |
| 2015-11-26 | 372 | 392 | 372 | 372 | 63,100 | 372 |
| 2015-11-25 | 363 | 372 | 363 | 369 | 87,500 | 369 |
| 2015-11-24 | 373 | 385 | 373 | 377 | 69,200 | 377 |
| 2015-11-20 | 373 | 386 | 373 | 380 | 73,700 | 380 |
| 2015-11-19 | 368 | 382 | 368 | 374 | 44,100 | 374 |
| 2015-11-18 | 366 | 374 | 366 | 367 | 15,300 | 367 |
| 2015-11-17 | 365 | 373 | 365 | 367 | 50,800 | 367 |
| 2015-11-16 | 360 | 376 | 345 | 369 | 88,900 | 369 |
| 2015-11-13 | 387 | 387 | 362 | 366 | 88,400 | 366 |
| 2015-11-12 | 393 | 395 | 382 | 388 | 63,300 | 388 |
| 2015-11-11 | 395 | 399 | 390 | 393 | 206,600 | 393 |
| 2015-11-10 | 376 | 391 | 375 | 391 | 119,000 | 391 |
| 2015-11-09 | 356 | 384 | 356 | 373 | 77,100 | 373 |
| 2015-11-06 | 353 | 360 | 351 | 356 | 28,800 | 356 |
| 2015-11-05 | 353 | 372 | 340 | 355 | 60,600 | 355 |
| 2015-11-04 | 365 | 368 | 346 | 350 | 97,600 | 350 |
| 2015-11-02 | 378 | 379 | 365 | 365 | 54,000 | 365 |
| 2015-10-30 | 386 | 386 | 374 | 378 | 34,700 | 378 |
| 2015-10-29 | 392 | 395 | 371 | 388 | 110,600 | 388 |
| 2015-10-28 | 395 | 395 | 387 | 389 | 72,700 | 389 |
| 2015-10-27 | 385 | 397 | 385 | 395 | 122,600 | 395 |
| 2015-10-26 | 397 | 402 | 381 | 385 | 273,800 | 385 |
| 2015-10-23 | 382 | 398 | 382 | 396 | 343,400 | 396 |
| 2015-10-22 | 390 | 391 | 380 | 383 | 117,900 | 383 |
| 2015-10-21 | 379 | 392 | 377 | 390 | 232,000 | 390 |
| 2015-10-20 | 368 | 374 | 366 | 368 | 38,000 | 368 |
| 2015-10-19 | 369 | 380 | 368 | 374 | 76,000 | 374 |
| 2015-10-16 | 381 | 381 | 370 | 377 | 122,300 | 377 |
| 2015-10-15 | 363 | 388 | 363 | 374 | 232,900 | 374 |
| 2015-10-14 | 350 | 374 | 350 | 371 | 97,300 | 371 |
| 2015-10-13 | 342 | 385 | 341 | 357 | 189,000 | 357 |
| 2015-10-09 | 348 | 350 | 340 | 345 | 89,000 | 345 |
| 2015-10-08 | 359 | 360 | 347 | 356 | 90,000 | 356 |
| 2015-10-07 | 340 | 359 | 330 | 359 | 273,200 | 359 |
| 2015-10-06 | 382 | 390 | 340 | 340 | 558,500 | 340 |
| 2015-10-05 | 388 | 405 | 385 | 390 | 285,400 | 390 |
| 2015-10-02 | 401 | 401 | 383 | 398 | 471,800 | 398 |
| 2015-10-01 | 394 | 410 | 362 | 380 | 900,600 | 380 |
| 2015-09-30 | 350 | 401 | 347 | 397 | 976,400 | 397 |
| 2015-09-29 | 321 | 345 | 312 | 342 | 245,800 | 342 |
| 2015-09-28 | 315 | 336 | 311 | 329 | 115,800 | 329 |
| 2015-09-25 | 318 | 351 | 310 | 320 | 488,900 | 320 |
| 2015-09-24 | 310 | 314 | 295 | 314 | 246,800 | 314 |
| 2015-09-18 | 281 | 318 | 278 | 318 | 417,800 | 318 |
| 2015-09-17 | 298 | 305 | 284 | 297 | 160,600 | 297 |
| 2015-09-16 | 263 | 314 | 263 | 284 | 815,700 | 284 |
| 2015-09-15 | 261 | 263 | 257 | 262 | 33,300 | 262 |
| 2015-09-14 | 260 | 264 | 257 | 262 | 48,500 | 262 |
| 2015-09-11 | 258 | 259 | 251 | 256 | 16,000 | 256 |
| 2015-09-10 | 251 | 254 | 250 | 253 | 14,300 | 253 |
| 2015-09-09 | 249 | 257 | 246 | 255 | 29,000 | 255 |
| 2015-09-08 | 242 | 255 | 242 | 246 | 17,600 | 246 |
| 2015-09-07 | 242 | 279 | 242 | 250 | 117,600 | 250 |
| 2015-09-04 | 253 | 256 | 245 | 245 | 28,500 | 245 |
| 2015-09-03 | 260 | 260 | 253 | 253 | 14,100 | 253 |
| 2015-09-02 | 248 | 261 | 248 | 259 | 37,500 | 259 |
| 2015-09-01 | 245 | 263 | 245 | 256 | 40,900 | 256 |
| 2015-08-31 | 236 | 246 | 235 | 245 | 31,000 | 245 |
| 2015-08-28 | 225 | 237 | 225 | 234 | 14,800 | 234 |
| 2015-08-27 | 229 | 229 | 213 | 223 | 51,800 | 223 |
| 2015-08-26 | 237 | 237 | 220 | 226 | 17,600 | 226 |
| 2015-08-25 | 227 | 245 | 220 | 225 | 32,100 | 225 |
| 2015-08-24 | 252 | 252 | 230 | 243 | 41,400 | 243 |
| 2015-08-21 | 248 | 253 | 246 | 250 | 31,800 | 250 |
| 2015-08-20 | 252 | 255 | 250 | 250 | 10,200 | 250 |
| 2015-08-19 | 245 | 262 | 239 | 252 | 109,800 | 252 |
| 2015-08-18 | 234 | 246 | 230 | 246 | 32,600 | 246 |
| 2015-08-17 | 240 | 240 | 232 | 238 | 16,200 | 238 |
| 2015-08-14 | 235 | 240 | 226 | 240 | 78,400 | 240 |
| 2015-08-13 | 222 | 292 | 211 | 235 | 672,800 | 235 |
| 2015-08-12 | 233 | 239 | 217 | 220 | 54,600 | 220 |
| 2015-08-11 | 238 | 240 | 235 | 240 | 14,800 | 240 |
| 2015-08-10 | 251 | 252 | 230 | 235 | 17,100 | 235 |
| 2015-08-07 | 249 | 250 | 245 | 250 | 5,800 | 250 |
| 2015-08-06 | 250 | 250 | 244 | 244 | 8,400 | 244 |
| 2015-08-05 | 247 | 251 | 246 | 251 | 1,300 | 251 |
| 2015-08-04 | 246 | 255 | 245 | 255 | 5,600 | 255 |
| 2015-08-03 | 255 | 255 | 253 | 254 | 15,400 | 254 |
| 2015-07-31 | 252 | 252 | 248 | 252 | 12,900 | 252 |
| 2015-07-30 | 247 | 251 | 242 | 251 | 23,900 | 251 |
| 2015-07-29 | 243 | 247 | 239 | 247 | 5,400 | 247 |
| 2015-07-28 | 242 | 245 | 242 | 243 | 10,300 | 243 |
| 2015-07-27 | 246 | 250 | 241 | 243 | 23,900 | 243 |
| 2015-07-24 | 243 | 243 | 241 | 243 | 5,900 | 243 |
| 2015-07-23 | 242 | 243 | 241 | 241 | 2,500 | 241 |
| 2015-07-22 | 244 | 244 | 241 | 244 | 7,900 | 244 |
| 2015-07-21 | 249 | 249 | 241 | 244 | 24,900 | 244 |
| 2015-07-17 | 246 | 249 | 239 | 246 | 24,500 | 246 |
| 2015-07-16 | 248 | 249 | 240 | 248 | 38,700 | 248 |
| 2015-07-15 | 233 | 243 | 229 | 243 | 20,700 | 243 |
| 2015-07-14 | 223 | 230 | 223 | 230 | 12,900 | 230 |
| 2015-07-13 | 218 | 226 | 215 | 223 | 11,200 | 223 |
| 2015-07-10 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2015-07-09 | 214 | 227 | 211 | 220 | 18,500 | 220 |
| 2015-07-08 | 226 | 228 | 216 | 218 | 12,700 | 218 |
| 2015-07-07 | 228 | 228 | 226 | 226 | 6,000 | 226 |
| 2015-07-06 | 225 | 239 | 225 | 228 | 15,700 | 228 |
| 2015-07-03 | 230 | 231 | 219 | 228 | 37,000 | 228 |
| 2015-07-02 | 232 | 233 | 229 | 229 | 2,300 | 229 |
| 2015-07-01 | 222 | 233 | 222 | 232 | 9,100 | 232 |
| 2015-06-30 | 222 | 228 | 222 | 225 | 19,300 | 225 |
| 2015-06-29 | 230 | 231 | 230 | 230 | 18,900 | 230 |
| 2015-06-26 | 244 | 245 | 230 | 230 | 20,800 | 230 |
| 2015-06-25 | 248 | 248 | 243 | 244 | 5,800 | 244 |
| 2015-06-24 | 247 | 249 | 242 | 247 | 21,300 | 247 |
| 2015-06-23 | 250 | 250 | 243 | 245 | 9,800 | 245 |
| 2015-06-22 | 240 | 247 | 240 | 247 | 14,700 | 247 |
| 2015-06-19 | 239 | 242 | 239 | 240 | 4,100 | 240 |
| 2015-06-18 | 240 | 241 | 239 | 239 | 19,700 | 239 |
| 2015-06-17 | 241 | 242 | 239 | 239 | 10,200 | 239 |
| 2015-06-16 | 244 | 244 | 240 | 241 | 10,800 | 241 |
| 2015-06-15 | 241 | 245 | 241 | 241 | 17,500 | 241 |
| 2015-06-12 | 240 | 243 | 239 | 240 | 23,600 | 240 |
| 2015-06-11 | 243 | 244 | 242 | 242 | 5,600 | 242 |
| 2015-06-10 | 240 | 241 | 238 | 239 | 6,500 | 239 |
| 2015-06-09 | 239 | 242 | 238 | 238 | 28,100 | 238 |
| 2015-06-08 | 239 | 243 | 239 | 239 | 35,800 | 239 |
| 2015-06-05 | 245 | 245 | 239 | 240 | 2,600 | 240 |
| 2015-06-04 | 245 | 247 | 239 | 243 | 11,200 | 243 |
| 2015-06-03 | 240 | 246 | 239 | 243 | 8,600 | 243 |
| 2015-06-02 | 241 | 244 | 241 | 242 | 7,600 | 242 |
| 2015-06-01 | 242 | 242 | 236 | 240 | 19,600 | 240 |
| 2015-05-29 | 246 | 246 | 243 | 243 | 32,700 | 243 |
| 2015-05-28 | 249 | 249 | 246 | 248 | 7,600 | 248 |
| 2015-05-27 | 246 | 249 | 245 | 248 | 17,300 | 248 |
| 2015-05-26 | 246 | 249 | 245 | 246 | 15,300 | 246 |
| 2015-05-25 | 248 | 250 | 247 | 250 | 6,200 | 250 |
| 2015-05-22 | 251 | 254 | 250 | 250 | 27,500 | 250 |
| 2015-05-21 | 248 | 253 | 248 | 250 | 4,300 | 250 |
| 2015-05-20 | 251 | 252 | 248 | 252 | 26,900 | 252 |
| 2015-05-19 | 255 | 255 | 247 | 249 | 3,800 | 249 |
| 2015-05-18 | 248 | 253 | 245 | 253 | 13,100 | 253 |
| 2015-05-15 | 246 | 252 | 246 | 252 | 5,000 | 252 |
| 2015-05-14 | 257 | 257 | 241 | 246 | 41,300 | 246 |
| 2015-05-13 | 255 | 259 | 255 | 259 | 18,400 | 259 |
| 2015-05-12 | 253 | 259 | 253 | 255 | 13,500 | 255 |
| 2015-05-11 | 260 | 260 | 253 | 253 | 6,900 | 253 |
| 2015-05-08 | 259 | 259 | 253 | 257 | 15,100 | 257 |
| 2015-05-07 | 255 | 260 | 254 | 259 | 9,700 | 259 |
| 2015-05-01 | 251 | 261 | 251 | 254 | 19,600 | 254 |
| 2015-04-30 | 255 | 256 | 251 | 251 | 22,300 | 251 |
| 2015-04-28 | 260 | 266 | 252 | 263 | 43,400 | 263 |
| 2015-04-27 | 254 | 263 | 248 | 261 | 76,800 | 261 |
| 2015-04-24 | 250 | 252 | 241 | 245 | 58,400 | 245 |
| 2015-04-23 | 261 | 261 | 241 | 251 | 37,500 | 251 |
| 2015-04-22 | 253 | 279 | 250 | 254 | 156,000 | 254 |
| 2015-04-21 | 267 | 270 | 246 | 258 | 115,600 | 258 |
| 2015-04-20 | 265 | 267 | 257 | 259 | 125,800 | 259 |
| 2015-04-17 | 282 | 284 | 264 | 279 | 488,000 | 279 |
| 2015-04-16 | 242 | 315 | 235 | 295 | 3,006,700 | 295 |
| 2015-04-15 | 234 | 237 | 232 | 235 | 40,400 | 235 |
| 2015-04-14 | 229 | 237 | 225 | 234 | 52,800 | 234 |
| 2015-04-13 | 225 | 228 | 224 | 226 | 20,800 | 226 |
| 2015-04-10 | 226 | 227 | 220 | 225 | 30,000 | 225 |
| 2015-04-09 | 222 | 230 | 221 | 223 | 35,900 | 223 |
| 2015-04-08 | 218 | 222 | 217 | 222 | 19,800 | 222 |
| 2015-04-07 | 216 | 220 | 216 | 218 | 23,100 | 218 |
| 2015-04-06 | 216 | 218 | 213 | 218 | 10,200 | 218 |
| 2015-04-03 | 216 | 218 | 216 | 218 | 4,400 | 218 |
| 2015-04-02 | 215 | 216 | 211 | 216 | 14,200 | 216 |
| 2015-04-01 | 214 | 216 | 212 | 215 | 9,800 | 215 |
| 2015-03-31 | 216 | 219 | 211 | 213 | 29,300 | 213 |
| 2015-03-30 | 221 | 221 | 215 | 219 | 5,600 | 219 |
| 2015-03-27 | 215 | 220 | 215 | 219 | 12,400 | 219 |
| 2015-03-26 | 223 | 223 | 217 | 218 | 24,200 | 218 |
| 2015-03-25 | 223 | 223 | 216 | 219 | 23,100 | 219 |
| 2015-03-24 | 220 | 224 | 216 | 223 | 37,800 | 223 |
| 2015-03-23 | 216 | 217 | 215 | 216 | 9,000 | 216 |
| 2015-03-20 | 210 | 215 | 210 | 214 | 31,500 | 214 |
| 2015-03-19 | 215 | 219 | 212 | 212 | 33,900 | 212 |
| 2015-03-18 | 222 | 223 | 212 | 217 | 42,900 | 217 |
| 2015-03-17 | 224 | 227 | 221 | 221 | 17,700 | 221 |
| 2015-03-16 | 222 | 225 | 222 | 224 | 20,200 | 224 |
| 2015-03-13 | 225 | 225 | 223 | 224 | 36,900 | 224 |
| 2015-03-12 | 225 | 225 | 222 | 225 | 10,100 | 225 |
| 2015-03-11 | 225 | 225 | 220 | 224 | 31,600 | 224 |
| 2015-03-10 | 227 | 230 | 224 | 224 | 10,700 | 224 |
| 2015-03-09 | 225 | 229 | 221 | 227 | 22,500 | 227 |
| 2015-03-06 | 230 | 231 | 225 | 225 | 22,300 | 225 |
| 2015-03-05 | 228 | 234 | 227 | 231 | 10,000 | 231 |
| 2015-03-04 | 225 | 227 | 225 | 227 | 26,500 | 227 |
| 2015-03-03 | 232 | 233 | 223 | 223 | 29,000 | 223 |
| 2015-03-02 | 233 | 233 | 229 | 230 | 16,100 | 230 |
| 2015-02-27 | 229 | 236 | 226 | 233 | 52,000 | 233 |
| 2015-02-26 | 230 | 245 | 225 | 237 | 121,200 | 237 |
| 2015-02-25 | 220 | 226 | 220 | 221 | 63,000 | 221 |
| 2015-02-24 | 222 | 224 | 219 | 219 | 17,500 | 219 |
| 2015-02-23 | 226 | 226 | 219 | 222 | 39,600 | 222 |
| 2015-02-20 | 229 | 229 | 223 | 226 | 16,100 | 226 |
| 2015-02-19 | 230 | 230 | 227 | 229 | 8,300 | 229 |
| 2015-02-18 | 230 | 230 | 227 | 230 | 2,300 | 230 |
| 2015-02-17 | 230 | 231 | 224 | 231 | 25,900 | 231 |
| 2015-02-16 | 229 | 230 | 226 | 230 | 21,000 | 230 |
| 2015-02-13 | 232 | 233 | 226 | 232 | 44,900 | 232 |
| 2015-02-12 | 232 | 232 | 223 | 224 | 24,700 | 224 |
| 2015-02-10 | 229 | 229 | 225 | 228 | 12,600 | 228 |
| 2015-02-09 | 221 | 230 | 221 | 230 | 22,600 | 230 |
| 2015-02-06 | 219 | 222 | 217 | 220 | 19,400 | 220 |
| 2015-02-05 | 222 | 224 | 220 | 223 | 12,400 | 223 |
| 2015-02-04 | 222 | 226 | 222 | 225 | 5,600 | 225 |
| 2015-02-03 | 228 | 230 | 221 | 225 | 23,900 | 225 |
| 2015-02-02 | 225 | 234 | 219 | 232 | 54,100 | 232 |
| 2015-01-30 | 224 | 229 | 223 | 225 | 19,100 | 225 |
| 2015-01-29 | 238 | 238 | 222 | 225 | 62,400 | 225 |
| 2015-01-28 | 238 | 243 | 230 | 235 | 59,400 | 235 |
| 2015-01-27 | 250 | 251 | 240 | 246 | 62,400 | 246 |
| 2015-01-26 | 255 | 255 | 240 | 253 | 128,900 | 253 |
| 2015-01-23 | 229 | 255 | 225 | 248 | 171,300 | 248 |
| 2015-01-22 | 228 | 231 | 220 | 226 | 156,000 | 226 |
| 2015-01-21 | 215 | 263 | 214 | 236 | 490,300 | 236 |
| 2015-01-20 | 210 | 216 | 209 | 211 | 73,800 | 211 |
| 2015-01-19 | 212 | 216 | 209 | 211 | 71,500 | 211 |
| 2015-01-16 | 224 | 225 | 209 | 214 | 81,500 | 214 |
| 2015-01-15 | 225 | 226 | 218 | 223 | 47,000 | 223 |
| 2015-01-14 | 225 | 228 | 222 | 226 | 28,300 | 226 |
| 2015-01-13 | 224 | 227 | 223 | 227 | 33,200 | 227 |
| 2015-01-09 | 234 | 234 | 223 | 225 | 54,300 | 225 |
| 2015-01-08 | 231 | 239 | 225 | 232 | 48,800 | 232 |
| 2015-01-07 | 226 | 233 | 223 | 229 | 72,900 | 229 |
| 2015-01-06 | 239 | 240 | 222 | 230 | 59,900 | 230 |
| 2015-01-05 | 237 | 241 | 237 | 240 | 12,000 | 240 |
分割・併合履歴 ： [2013-12-26]1株→100株
