2743 ピクセルカンパニーズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	419	432	404	429	334,800	429
2016-12-29	435	436	422	427	399,400	427
2016-12-28	450	469	443	445	744,000	445
2016-12-27	442	491	442	466	1,908,800	466
2016-12-26	430	457	421	443	834,000	443
2016-12-22	440	442	425	432	444,200	432
2016-12-21	460	461	434	441	1,042,500	441
2016-12-20	470	484	458	469	814,600	469
2016-12-19	485	490	463	464	854,900	464
2016-12-16	533	536	483	500	1,449,200	500
2016-12-15	585	585	531	537	1,689,000	537
2016-12-14	654	655	592	600	1,756,600	600
2016-12-13	635	665	622	627	1,888,500	627
2016-12-12	596	643	575	617	2,874,100	617
2016-12-09	555	592	550	567	1,287,800	567
2016-12-08	560	625	555	573	3,056,300	573
2016-12-07	577	592	552	560	1,761,900	560
2016-12-06	620	681	571	585	3,804,400	585
2016-12-05	691	705	621	632	2,945,600	632
2016-12-02	707	851	661	721	9,303,500	721
2016-12-01	760	829	690	701	3,858,000	701
2016-11-30	1,000	1,003	770	820	4,584,700	820
2016-11-29	1,012	1,083	802	902	4,488,300	902
2016-11-28	869	952	851	952	4,765,400	952
2016-11-25	688	895	680	802	9,080,200	802
2016-11-24	758	758	758	758	746,700	758
2016-11-22	568	658	560	658	4,622,100	658
2016-11-21	558	558	558	558	597,000	558
2016-11-18	536	612	467	478	6,779,600	478
2016-11-17	466	526	466	526	4,174,200	526
2016-11-16	377	468	369	446	3,667,000	446
2016-11-15	333	399	317	388	3,297,200	388
2016-11-14	295	360	281	340	3,170,100	340
2016-11-11	294	310	281	284	870,000	284
2016-11-10	270	301	270	278	1,266,000	278
2016-11-09	270	273	242	262	1,111,300	262
2016-11-08	300	331	267	294	2,948,300	294
2016-11-07	300	319	279	304	1,333,200	304
2016-11-04	369	375	299	324	4,547,400	324
2016-11-02	216	295	216	295	2,397,000	295
2016-11-01	219	220	214	215	89,800	215
2016-10-31	222	222	217	217	64,800	217
2016-10-28	216	221	215	218	165,200	218
2016-10-27	219	220	213	214	64,400	214
2016-10-26	225	225	215	217	65,100	217
2016-10-25	227	228	222	224	41,000	224
2016-10-24	230	232	223	225	75,700	225
2016-10-21	230	230	229	229	15,800	229
2016-10-20	232	232	227	230	24,400	230
2016-10-19	231	232	226	231	42,900	231
2016-10-17	234	237	227	228	69,600	228
2016-10-13	239	242	235	236	119,600	236
2016-10-12	240	249	234	237	92,800	237
2016-10-11	245	248	239	240	28,600	240
2016-10-07	245	249	244	244	18,200	244
2016-10-06	251	255	245	245	32,400	245
2016-10-05	253	260	250	255	23,200	255
2016-10-04	250	254	250	250	10,700	250
2016-10-03	256	257	251	254	13,600	254
2016-09-30	252	270	249	255	70,900	255
2016-09-29	254	260	252	257	13,700	257
2016-09-28	249	260	249	254	29,100	254
2016-09-27	260	260	251	252	26,800	252
2016-09-26	257	270	253	262	21,200	262
2016-09-23	252	258	250	254	17,500	254
2016-09-21	248	251	245	247	44,600	247
2016-09-20	251	253	248	250	15,700	250
2016-09-16	255	255	243	249	21,800	249
2016-09-15	258	261	252	255	22,800	255
2016-09-14	269	271	255	260	42,700	260
2016-09-13	275	275	269	270	34,900	270
2016-09-12	268	269	265	265	14,100	265
2016-09-09	263	273	263	271	11,600	271
2016-09-08	265	273	265	269	54,800	269
2016-09-07	260	263	257	263	25,700	263
2016-09-06	258	261	258	261	34,000	261
2016-09-05	261	262	259	259	12,300	259
2016-09-02	260	263	258	263	17,000	263
2016-09-01	252	261	252	261	39,400	261
2016-08-31	249	255	249	254	21,800	254
2016-08-30	250	254	249	254	32,500	254
2016-08-29	244	252	244	247	30,700	247
2016-08-26	245	248	242	245	41,600	245
2016-08-25	245	251	243	243	52,000	243
2016-08-24	254	259	248	249	36,800	249
2016-08-23	251	260	251	258	72,700	258
2016-08-22	259	259	253	257	3,900	257
2016-08-19	251	256	249	254	21,500	254
2016-08-18	250	252	245	250	12,300	250
2016-08-17	250	251	241	251	16,300	251
2016-08-16	252	252	243	250	15,800	250
2016-08-15	247	252	242	252	22,500	252
2016-08-12	255	264	251	256	48,200	256
2016-08-10	247	250	244	250	23,900	250
2016-08-09	241	250	241	250	56,800	250
2016-08-08	232	244	232	243	42,900	243
2016-08-05	232	235	229	231	26,900	231
2016-08-04	235	239	229	234	73,800	234
2016-08-03	235	238	233	236	22,300	236
2016-08-02	241	241	232	239	35,000	239
2016-08-01	241	253	237	237	75,200	237
2016-07-29	239	244	232	241	78,900	241
2016-07-28	241	244	238	238	50,700	238
2016-07-27	241	243	238	239	71,500	239
2016-07-26	239	245	237	238	136,600	238
2016-07-25	256	260	230	236	591,700	236
2016-07-22	297	308	261	264	824,200	264
2016-07-21	234	314	234	290	2,239,300	290
2016-07-20	247	248	230	234	75,300	234
2016-07-19	250	259	244	245	112,600	245
2016-07-15	256	265	246	250	78,200	250
2016-07-14	254	261	245	258	249,700	258
2016-07-13	301	316	230	261	1,145,600	261
2016-07-12	291	326	286	299	393,000	299
2016-07-11	289	301	280	290	89,700	290
2016-07-08	292	299	279	282	138,600	282
2016-07-07	285	341	275	308	477,000	308
2016-07-06	275	288	265	285	53,600	285
2016-07-05	305	307	275	280	123,400	280
2016-07-04	295	320	290	308	237,500	308
2016-07-01	310	337	286	335	173,700	335
2016-06-30	316	322	307	319	162,800	319
2016-06-29	286	321	286	315	164,700	315
2016-06-28	257	291	257	286	53,200	286
2016-06-27	249	289	249	273	59,700	273
2016-06-24	288	294	224	246	184,400	246
2016-06-23	289	295	281	287	15,700	287
2016-06-22	297	297	286	293	21,700	293
2016-06-21	294	305	290	299	14,600	299
2016-06-20	298	298	287	296	10,600	296
2016-06-17	291	302	285	294	28,400	294
2016-06-16	272	303	272	291	72,200	291
2016-06-15	284	295	277	280	19,100	280
2016-06-14	304	304	285	288	58,300	288
2016-06-13	304	309	297	300	11,700	300
2016-06-10	300	308	290	308	36,600	308
2016-06-09	310	310	299	301	42,300	301
2016-06-08	318	325	310	312	30,000	312
2016-06-07	306	324	306	320	24,900	320
2016-06-06	305	310	301	310	25,000	310
2016-06-03	315	315	305	308	21,300	308
2016-06-02	318	318	313	314	4,900	314
2016-06-01	313	316	312	314	20,100	314
2016-05-31	316	321	309	311	45,400	311
2016-05-30	317	329	310	315	51,600	315
2016-05-27	326	329	317	319	55,000	319
2016-05-26	324	327	322	325	19,300	325
2016-05-25	316	322	315	322	42,800	322
2016-05-24	320	325	318	319	13,300	319
2016-05-23	321	324	317	320	13,300	320
2016-05-20	320	326	315	324	38,400	324
2016-05-19	319	329	319	322	10,800	322
2016-05-18	325	326	315	326	22,300	326
2016-05-17	321	328	318	325	24,300	325
2016-05-16	341	341	315	315	89,700	315
2016-05-13	330	348	315	344	123,800	344
2016-05-12	342	354	338	354	34,200	354
2016-05-11	335	346	335	340	90,000	340
2016-05-10	351	355	341	343	23,800	343
2016-05-09	344	355	335	353	65,700	353
2016-05-06	345	346	332	340	35,500	340
2016-05-02	335	351	325	338	125,700	338
2016-04-28	323	361	320	345	266,300	345
2016-04-27	321	330	312	327	82,500	327
2016-04-26	334	334	314	329	62,200	329
2016-04-25	339	339	325	332	64,600	332
2016-04-22	331	339	321	323	100,100	323
2016-04-21	348	353	333	336	52,600	336
2016-04-20	343	353	330	348	74,400	348
2016-04-19	336	343	331	338	27,200	338
2016-04-18	322	335	315	334	54,300	334
2016-04-15	333	335	310	322	111,100	322
2016-04-14	346	348	333	333	33,700	333
2016-04-13	337	350	333	348	45,500	348
2016-04-12	353	353	333	339	48,700	339
2016-04-11	360	361	345	350	45,700	350
2016-04-08	342	362	327	360	73,200	360
2016-04-07	329	347	328	342	41,100	342
2016-04-06	329	339	320	329	65,300	329
2016-04-05	367	385	324	337	215,800	337
2016-04-04	379	380	361	365	154,800	365
2016-04-01	405	413	356	390	636,200	390
2016-03-31	390	399	381	399	128,800	399
2016-03-30	393	400	383	391	240,000	391
2016-03-29	360	387	360	387	66,400	387
2016-03-28	381	381	359	367	91,100	367
2016-03-25	381	381	372	372	65,300	372
2016-03-24	396	396	371	385	154,300	385
2016-03-23	396	400	382	397	217,700	397
2016-03-22	374	399	370	398	363,200	398
2016-03-18	370	375	356	358	162,000	358
2016-03-17	406	415	356	371	554,200	371
2016-03-16	411	419	397	418	370,200	418
2016-03-15	413	418	395	418	361,600	418
2016-03-14	394	405	381	405	422,400	405
2016-03-11	375	388	370	385	250,000	385
2016-03-10	351	374	351	373	213,000	373
2016-03-09	350	360	338	360	205,100	360
2016-03-08	346	349	335	345	66,100	345
2016-03-07	331	347	326	345	170,600	345
2016-03-04	316	330	316	330	63,100	330
2016-03-03	309	328	300	324	96,800	324
2016-03-02	303	315	303	309	39,500	309
2016-03-01	302	302	290	301	34,700	301
2016-02-29	310	310	297	305	33,200	305
2016-02-26	300	310	300	310	19,600	310
2016-02-25	292	299	288	298	19,400	298
2016-02-24	295	295	287	291	29,800	291
2016-02-23	309	309	296	302	26,200	302
2016-02-22	320	320	300	307	91,000	307
2016-02-19	315	319	312	319	16,800	319
2016-02-18	318	325	312	315	45,600	315
2016-02-17	347	358	306	313	245,300	313
2016-02-16	343	355	319	323	64,900	323
2016-02-15	335	335	309	330	34,500	330
2016-02-12	319	347	310	335	43,700	335
2016-02-10	324	328	311	325	31,200	325
2016-02-09	318	329	315	318	12,900	318
2016-02-08	321	329	318	328	11,300	328
2016-02-05	338	347	320	336	20,900	336
2016-02-04	321	341	321	330	22,600	330
2016-02-03	332	334	327	328	13,000	328
2016-02-02	340	340	320	335	16,900	335
2016-02-01	336	344	336	340	14,100	340
2016-01-29	316	338	316	332	54,300	332
2016-01-28	357	357	340	348	15,200	348
2016-01-27	337	356	335	356	23,900	356
2016-01-26	329	385	325	345	168,100	345
2016-01-25	315	330	305	325	19,200	325
2016-01-22	300	316	296	315	24,700	315
2016-01-21	310	328	288	295	73,600	295
2016-01-20	338	344	315	315	37,100	315
2016-01-19	357	357	330	344	42,000	344
2016-01-18	341	365	336	349	34,100	349
2016-01-15	333	370	333	343	195,700	343
2016-01-14	325	349	321	332	68,500	332
2016-01-13	318	337	316	327	27,100	327
2016-01-12	342	355	310	318	72,900	318
2016-01-08	331	349	331	349	9,800	349
2016-01-07	340	340	332	336	10,000	336
2016-01-06	348	357	339	348	20,900	348
2016-01-05	326	356	326	348	18,300	348
2016-01-04	325	337	322	334	12,400	334

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