6731 (株)ピクセラの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,225	1,300	1,225	1,299	91,100	129,900
2004-12-29	1,191	1,221	1,180	1,221	66,800	122,100
2004-12-28	1,151	1,180	1,149	1,168	39,400	116,800
2004-12-27	1,180	1,188	1,147	1,148	79,400	114,800
2004-12-24	1,161	1,180	1,160	1,165	84,800	116,500
2004-12-22	1,179	1,180	1,160	1,160	50,500	116,000
2004-12-21	1,181	1,183	1,163	1,168	78,600	116,800
2004-12-20	1,197	1,200	1,162	1,196	60,700	119,600
2004-12-17	1,199	1,213	1,192	1,211	39,900	121,100
2004-12-16	1,200	1,220	1,162	1,215	73,100	121,500
2004-12-15	1,220	1,226	1,200	1,222	42,800	122,200
2004-12-14	1,260	1,263	1,210	1,234	41,800	123,400
2004-12-13	1,271	1,290	1,255	1,260	29,900	126,000
2004-12-10	1,294	1,294	1,270	1,272	35,000	127,200
2004-12-09	1,300	1,305	1,265	1,274	36,200	127,400
2004-12-08	1,290	1,300	1,255	1,280	69,800	128,000
2004-12-07	1,235	1,300	1,225	1,293	106,100	129,300
2004-12-06	1,207	1,220	1,205	1,215	28,300	121,500
2004-12-03	1,230	1,233	1,200	1,207	43,300	120,700
2004-12-02	1,251	1,261	1,225	1,232	48,200	123,200
2004-12-01	1,243	1,245	1,212	1,223	101,900	122,300
2004-11-30	1,277	1,295	1,217	1,223	179,500	122,300
2004-11-29	1,395	1,400	1,301	1,317	94,700	131,700
2004-11-26	1,461	1,480	1,351	1,355	434,000	135,500
2004-11-25	1,181	1,341	1,150	1,341	425,200	134,100
2004-11-24	1,072	1,147	1,060	1,141	380,200	114,100
2004-11-22	1,092	1,092	1,092	1,092	85,900	109,200
2004-11-19	1,291	1,300	1,281	1,292	71,300	129,200
2004-11-18	1,285	1,298	1,284	1,288	64,000	128,800
2004-11-17	1,301	1,310	1,290	1,292	92,500	129,200
2004-11-16	1,325	1,340	1,303	1,310	129,000	131,000
2004-11-15	1,350	1,350	1,260	1,305	272,800	130,500
2004-11-12	1,421	1,429	1,410	1,425	61,700	142,500
2004-11-11	1,418	1,440	1,415	1,426	63,100	142,600
2004-11-10	1,390	1,440	1,390	1,410	75,200	141,000
2004-11-09	1,415	1,416	1,365	1,389	119,500	138,900
2004-11-08	1,513	1,513	1,455	1,455	49,800	145,500
2004-11-05	1,517	1,540	1,505	1,513	33,500	151,300
2004-11-04	1,545	1,545	1,517	1,517	33,800	151,700
2004-11-02	1,502	1,530	1,481	1,505	69,900	150,500
2004-11-01	1,640	1,640	1,480	1,530	40,700	153,000
2004-10-29	1,615	1,671	1,615	1,632	25,300	163,200
2004-10-28	1,706	1,710	1,685	1,705	26,000	170,500
2004-10-27	1,726	1,756	1,700	1,700	29,700	170,000
2004-10-26	1,774	1,774	1,756	1,756	15,500	175,600
2004-10-25	1,730	1,810	1,725	1,804	26,000	180,400
2004-10-22	1,780	1,794	1,761	1,790	17,900	179,000
2004-10-21	1,815	1,825	1,750	1,760	31,600	176,000
2004-10-20	1,810	1,813	1,780	1,813	33,700	181,300
2004-10-19	1,780	1,822	1,780	1,809	24,000	180,900
2004-10-18	1,750	1,790	1,750	1,788	21,200	178,800
2004-10-15	1,739	1,800	1,716	1,795	27,600	179,500
2004-10-14	1,800	1,800	1,750	1,755	52,200	175,500
2004-10-13	1,820	1,850	1,800	1,800	21,600	180,000
2004-10-12	1,860	1,860	1,820	1,827	31,100	182,700
2004-10-08	1,897	1,897	1,854	1,868	22,700	186,800
2004-10-07	1,900	1,915	1,886	1,886	51,100	188,600
2004-10-06	1,840	1,890	1,834	1,885	62,000	188,500
2004-10-05	1,830	1,839	1,822	1,830	40,800	183,000
2004-10-04	1,810	1,829	1,791	1,820	56,300	182,000
2004-10-01	1,821	1,821	1,777	1,787	48,400	178,700
2004-09-30	1,801	1,835	1,800	1,822	48,200	182,200
2004-09-29	1,846	1,851	1,780	1,799	71,300	179,900
2004-09-28	1,880	1,908	1,855	1,876	29,900	187,600
2004-09-27	1,880	1,920	1,810	1,910	68,200	191,000
2004-09-24	1,800	1,910	1,796	1,910	94,400	191,000
2004-09-22	1,900	1,920	1,855	1,880	63,800	188,000
2004-09-21	1,996	1,996	1,945	1,945	78,600	194,500
2004-09-17	2,010	2,020	1,926	1,990	400,800	199,000
2004-09-16	2,055	2,090	2,020	2,040	314,000	204,000
2004-09-15	2,100	2,135	2,040	2,135	141,800	213,500
2004-09-14	2,175	2,175	2,115	2,120	111,300	212,000
2004-09-13	2,135	2,205	2,130	2,190	167,500	219,000
2004-09-10	2,100	2,120	2,070	2,110	52,700	211,000
2004-09-09	2,120	2,130	2,090	2,105	64,500	210,500
2004-09-08	2,110	2,165	2,090	2,115	158,100	211,500
2004-09-07	2,065	2,090	2,045	2,070	144,400	207,000
2004-09-06	2,080	2,120	2,025	2,025	193,000	202,500
2004-09-03	2,045	2,065	1,972	2,000	101,900	200,000
2004-09-02	2,080	2,100	2,055	2,055	39,300	205,500
2004-09-01	2,060	2,130	2,020	2,100	92,600	210,000
2004-08-31	1,945	2,040	1,921	2,020	68,200	202,000
2004-08-30	1,953	1,978	1,878	1,910	96,100	191,000
2004-08-27	1,911	1,919	1,893	1,893	19,300	189,300
2004-08-26	1,890	1,920	1,890	1,920	25,500	192,000
2004-08-25	1,900	1,900	1,860	1,871	12,200	187,100
2004-08-24	1,860	1,920	1,855	1,871	21,200	187,100
2004-08-23	1,985	1,985	1,850	1,866	39,600	186,600
2004-08-20	2,010	2,010	1,970	1,985	6,900	198,500
2004-08-19	2,000	2,010	1,960	2,010	9,000	201,000
2004-08-18	2,000	2,020	1,911	2,010	18,600	201,000
2004-08-17	2,090	2,105	2,010	2,050	23,900	205,000
2004-08-16	2,125	2,130	2,040	2,070	45,100	207,000
2004-08-13	2,025	2,100	1,975	2,100	39,000	210,000
2004-08-12	1,940	2,050	1,940	2,045	36,100	204,500
2004-08-11	1,980	2,005	1,936	1,970	53,800	197,000
2004-08-10	1,785	1,940	1,780	1,900	52,900	190,000
2004-08-09	1,701	1,760	1,700	1,760	28,700	176,000
2004-08-06	1,734	1,745	1,700	1,730	38,500	173,000
2004-08-05	1,740	1,750	1,698	1,738	39,000	173,800
2004-08-04	1,700	1,718	1,590	1,710	89,000	171,000
2004-08-03	1,820	1,830	1,715	1,750	40,100	175,000
2004-08-02	1,769	1,775	1,720	1,760	16,400	176,000
2004-07-30	1,765	1,800	1,756	1,776	40,400	177,600
2004-07-29	1,887	1,888	1,720	1,750	61,100	175,000
2004-07-28	1,909	1,933	1,870	1,890	39,700	189,000
2004-07-27	1,925	1,946	1,895	1,909	58,900	190,900
2004-07-26	1,925	1,960	1,925	1,946	22,500	194,600
2004-07-23	1,971	2,025	1,954	2,025	28,300	202,500
2004-07-22	1,980	1,980	1,950	1,965	20,700	196,500
2004-07-21	1,950	1,990	1,950	1,990	60,000	199,000
2004-07-20	1,940	1,960	1,930	1,935	35,700	193,500
2004-07-16	1,960	2,000	1,930	1,990	42,300	199,000
2004-07-15	2,090	2,090	2,000	2,000	56,100	200,000
2004-07-14	2,120	2,120	2,090	2,100	32,800	210,000
2004-07-13	2,170	2,175	2,100	2,120	33,300	212,000
2004-07-12	2,120	2,150	2,090	2,130	42,000	213,000
2004-07-09	2,080	2,180	2,080	2,140	25,200	214,000
2004-07-08	2,120	2,160	2,105	2,110	25,200	211,000
2004-07-07	2,000	2,150	1,985	2,115	30,800	211,500
2004-07-06	2,210	2,210	2,015	2,040	59,300	204,000
2004-07-05	2,280	2,280	2,040	2,210	56,400	221,000
2004-07-02	2,310	2,315	2,280	2,280	37,100	228,000
2004-07-01	2,295	2,320	2,255	2,310	55,000	231,000
2004-06-30	2,300	2,330	2,270	2,295	23,100	229,500
2004-06-29	2,300	2,350	2,260	2,275	27,600	227,500
2004-06-28	2,250	2,330	2,250	2,300	35,000	230,000
2004-06-25	2,300	2,300	2,235	2,250	39,900	225,000
2004-06-24	2,350	2,350	2,310	2,335	21,100	233,500
2004-06-23	2,370	2,370	2,305	2,350	29,300	235,000
2004-06-22	2,405	2,405	2,300	2,330	31,300	233,000
2004-06-21	2,400	2,435	2,300	2,390	28,300	239,000
2004-06-18	2,350	2,400	2,320	2,370	45,200	237,000
2004-06-17	2,390	2,390	2,350	2,375	14,400	237,500
2004-06-16	2,395	2,420	2,380	2,400	36,400	240,000
2004-06-15	2,395	2,395	2,350	2,395	31,200	239,500
2004-06-14	2,400	2,460	2,390	2,420	39,900	242,000
2004-06-11	2,350	2,420	2,330	2,400	51,600	240,000
2004-06-10	2,290	2,370	2,255	2,350	39,800	235,000
2004-06-09	2,325	2,325	2,280	2,305	22,100	230,500
2004-06-08	2,295	2,345	2,250	2,330	44,500	233,000
2004-06-07	2,330	2,330	2,220	2,245	45,100	224,500
2004-06-04	2,360	2,390	2,215	2,250	108,000	225,000
2004-06-03	2,445	2,465	2,355	2,430	26,300	243,000
2004-06-02	2,520	2,520	2,445	2,470	64,300	247,000
2004-06-01	2,485	2,510	2,440	2,500	76,800	250,000
2004-05-31	2,395	2,505	2,315	2,480	43,900	248,000
2004-05-28	2,345	2,400	2,305	2,400	21,900	240,000
2004-05-27	2,415	2,415	2,350	2,375	28,600	237,500
2004-05-26	2,300	2,410	2,255	2,395	73,200	239,500
2004-05-25	2,300	2,300	2,200	2,225	18,800	222,500
2004-05-24	2,380	2,380	2,210	2,265	22,400	226,500
2004-05-21	2,340	2,360	2,250	2,300	53,400	230,000
2004-05-20	2,340	2,430	2,200	2,400	58,200	240,000
2004-05-19	2,245	2,410	2,240	2,360	98,200	236,000
2004-05-18	1,905	2,235	1,900	2,235	64,000	223,500
2004-05-17	2,205	2,220	1,810	1,935	72,200	193,500
2004-05-14	2,180	2,400	2,160	2,210	77,100	221,000
2004-05-13	2,125	2,140	2,060	2,130	62,000	213,000
2004-05-12	2,105	2,180	2,000	2,045	164,600	204,500
2004-05-11	2,000	2,190	1,965	1,965	119,500	196,500
2004-05-10	2,555	2,560	2,200	2,200	91,700	220,000
2004-05-07	2,700	2,700	2,580	2,600	62,600	260,000
2004-05-06	2,735	2,770	2,660	2,690	37,800	269,000
2004-04-30	2,620	2,700	2,600	2,700	48,600	270,000
2004-04-28	2,630	2,745	2,600	2,705	55,200	270,500
2004-04-27	2,710	2,720	2,655	2,665	40,400	266,500
2004-04-26	2,685	2,790	2,670	2,705	49,700	270,500
2004-04-23	2,770	2,800	2,680	2,680	49,500	268,000
2004-04-22	2,775	2,840	2,755	2,790	85,800	279,000
2004-04-21	2,900	2,940	2,810	2,855	65,100	285,500
2004-04-20	2,930	2,970	2,850	2,940	45,600	294,000
2004-04-19	3,000	3,020	2,850	2,890	117,300	289,000
2004-04-16	2,960	3,000	2,870	2,990	134,600	299,000
2004-04-15	2,990	3,080	2,820	2,900	236,700	290,000
2004-04-14	2,820	2,925	2,800	2,915	121,800	291,500
2004-04-13	2,930	2,940	2,850	2,900	142,900	290,000
2004-04-12	2,780	2,875	2,720	2,850	120,700	285,000
2004-04-09	2,680	2,775	2,620	2,700	88,900	270,000
2004-04-08	2,800	2,805	2,720	2,750	53,900	275,000
2004-04-07	2,710	2,875	2,650	2,770	84,100	277,000
2004-04-06	2,860	2,865	2,740	2,750	137,300	275,000
2004-04-05	2,910	2,915	2,810	2,890	217,900	289,000
2004-04-02	2,800	2,880	2,705	2,880	302,300	288,000
2004-04-01	2,590	2,740	2,570	2,680	452,800	268,000
2004-03-31	2,540	2,590	2,520	2,550	98,300	255,000
2004-03-30	2,600	2,600	2,520	2,530	71,000	253,000
2004-03-29	2,600	2,625	2,550	2,600	79,600	260,000
2004-03-26	2,670	2,670	2,560	2,565	80,100	256,500
2004-03-25	2,650	2,660	2,580	2,640	56,400	264,000
2004-03-24	2,650	2,695	2,605	2,605	180,500	260,500
2004-03-23	2,570	2,600	2,500	2,600	107,500	260,000
2004-03-22	2,550	2,650	2,480	2,585	213,400	258,500
2004-03-19	2,295	2,580	2,250	2,550	141,000	255,000
2004-03-18	2,345	2,420	2,310	2,325	95,600	232,500
2004-03-17	2,400	2,420	2,220	2,330	147,000	233,000
2004-03-16	2,480	2,480	2,350	2,380	98,300	238,000
2004-03-15	2,500	2,600	2,485	2,490	173,100	249,000
2004-03-12	2,400	2,565	2,380	2,480	280,600	248,000
2004-03-11	2,210	2,460	2,200	2,420	220,600	242,000
2004-03-10	2,250	2,290	2,210	2,245	123,100	224,500
2004-03-09	2,260	2,300	2,190	2,280	137,900	228,000
2004-03-08	2,220	2,340	2,100	2,290	161,900	229,000
2004-03-05	2,250	2,380	2,090	2,225	304,700	222,500
2004-03-04	2,000	2,295	2,000	2,190	704,500	219,000
2004-03-03	1,920	1,995	1,900	1,993	255,800	199,300
2004-03-02	1,930	1,980	1,890	1,890	216,800	189,000
2004-03-01	1,820	1,920	1,800	1,910	303,900	191,000
2004-02-27	1,770	1,820	1,730	1,800	105,600	180,000
2004-02-26	1,825	1,830	1,790	1,791	125,000	179,100
2004-02-25	1,754	1,850	1,751	1,835	246,600	183,500
2004-02-24	1,730	1,840	1,710	1,784	220,000	178,400
2004-02-23	1,705	1,745	1,700	1,740	185,200	174,000
2004-02-20	1,591	1,685	1,590	1,660	128,000	166,000
2004-02-19	1,527	1,594	1,527	1,561	50,400	156,100
2004-02-18	1,598	1,598	1,533	1,555	61,600	155,500
2004-02-17	1,532	1,580	1,523	1,560	81,200	156,000
2004-02-16	1,501	1,505	1,476	1,482	28,400	148,200
2004-02-13	1,475	1,475	1,440	1,475	29,800	147,500
2004-02-12	1,535	1,560	1,490	1,500	21,400	150,000
2004-02-10	1,578	1,578	1,515	1,535	11,400	153,500
2004-02-09	1,598	1,598	1,560	1,580	19,600	158,000
2004-02-06	1,480	1,559	1,480	1,558	22,900	155,800
2004-02-05	1,456	1,505	1,452	1,475	14,500	147,500
2004-02-04	1,502	1,505	1,475	1,476	17,700	147,600
2004-02-03	1,550	1,551	1,493	1,505	14,600	150,500
2004-02-02	1,578	1,580	1,546	1,580	12,100	158,000
2004-01-30	1,594	1,598	1,560	1,580	27,200	158,000
2004-01-29	1,615	1,615	1,570	1,598	25,600	159,800
2004-01-28	1,600	1,610	1,561	1,610	58,200	161,000
2004-01-27	1,480	1,560	1,480	1,560	34,700	156,000
2004-01-26	1,490	1,490	1,460	1,470	17,300	147,000
2004-01-23	1,490	1,490	1,460	1,475	8,400	147,500
2004-01-22	1,510	1,510	1,460	1,490	18,400	149,000
2004-01-21	1,550	1,560	1,500	1,510	20,800	151,000
2004-01-20	1,580	1,580	1,550	1,550	17,800	155,000
2004-01-19	1,590	1,590	1,550	1,550	28,000	155,000
2004-01-16	1,580	1,620	1,550	1,550	54,200	155,000
2004-01-15	1,540	1,579	1,536	1,570	53,500	157,000
2004-01-14	1,459	1,566	1,446	1,520	60,400	152,000
2004-01-13	1,448	1,470	1,444	1,460	37,800	146,000
2004-01-09	1,423	1,438	1,419	1,425	21,200	142,500
2004-01-08	1,428	1,430	1,405	1,418	19,000	141,800
2004-01-07	1,427	1,429	1,400	1,428	14,000	142,800
2004-01-06	1,447	1,448	1,410	1,423	11,000	142,300
2004-01-05	1,459	1,459	1,426	1,440	11,400	144,000

分割・併合履歴： [2023-12-27]100株→1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

6731 (株)ピクセラ の時系列データ [2004年度]

6731 (株)ピクセラの時系列データ [2004年度]