6731 (株)ピクセラの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	489	530	482	530	333,700	53,000
2007-12-27	435	450	420	450	395,500	45,000
2007-12-26	315	370	309	370	131,100	37,000
2007-12-25	325	330	290	290	56,400	29,000
2007-12-21	325	330	318	325	48,300	32,500
2007-12-20	346	348	322	322	28,700	32,200
2007-12-19	366	370	350	351	22,000	35,100
2007-12-18	359	378	358	366	15,600	36,600
2007-12-17	390	390	369	369	12,600	36,900
2007-12-14	386	397	386	390	20,500	39,000
2007-12-13	396	399	393	395	17,100	39,500
2007-12-12	399	402	396	397	16,900	39,700
2007-12-11	410	410	400	402	25,900	40,200
2007-12-10	399	402	396	401	14,000	40,100
2007-12-07	407	412	406	409	11,900	40,900
2007-12-06	412	413	408	412	10,100	41,200
2007-12-05	406	411	406	411	6,900	41,100
2007-12-04	409	416	408	408	9,700	40,800
2007-12-03	403	414	403	414	11,100	41,400
2007-11-30	403	415	403	413	10,600	41,300
2007-11-29	420	420	398	408	20,700	40,800
2007-11-28	395	404	395	397	6,900	39,700
2007-11-27	397	420	394	398	12,600	39,800
2007-11-26	415	415	395	407	8,700	40,700
2007-11-22	390	405	390	405	9,900	40,500
2007-11-21	387	405	384	391	11,800	39,100
2007-11-20	400	400	390	390	10,700	39,000
2007-11-19	418	419	404	414	10,600	41,400
2007-11-16	444	444	420	423	5,200	42,300
2007-11-15	415	442	415	439	14,600	43,900
2007-11-14	450	450	404	414	23,200	41,400
2007-11-13	448	451	430	437	37,200	43,700
2007-11-12	450	452	372	373	35,700	37,300
2007-11-09	461	464	450	452	15,500	45,200
2007-11-08	470	471	456	460	12,600	46,000
2007-11-07	483	483	471	471	4,500	47,100
2007-11-06	480	485	478	483	2,000	48,300
2007-11-05	483	490	475	475	5,600	47,500
2007-11-02	476	484	475	480	7,800	48,000
2007-11-01	480	487	480	481	4,600	48,100
2007-10-31	483	488	480	480	5,900	48,000
2007-10-30	497	497	484	484	7,400	48,400
2007-10-29	482	496	477	494	9,100	49,400
2007-10-26	475	476	470	472	6,400	47,200
2007-10-25	494	494	476	476	6,300	47,600
2007-10-24	500	500	476	477	13,400	47,700
2007-10-23	480	484	479	479	9,200	47,900
2007-10-22	470	479	470	479	9,200	47,900
2007-10-19	484	487	480	480	9,600	48,000
2007-10-18	475	487	472	487	6,500	48,700
2007-10-17	475	480	475	476	11,000	47,600
2007-10-16	489	489	475	475	10,200	47,500
2007-10-15	491	493	482	488	20,900	48,800
2007-10-12	491	504	491	493	24,100	49,300
2007-10-11	483	490	464	490	21,000	49,000
2007-10-10	490	498	476	486	22,700	48,600
2007-10-09	490	495	475	494	45,600	49,400
2007-10-05	498	506	498	500	10,200	50,000
2007-10-04	500	508	492	503	15,300	50,300
2007-10-03	504	513	497	510	17,900	51,000
2007-10-02	502	505	496	504	11,500	50,400
2007-10-01	510	510	496	497	7,200	49,700
2007-09-28	510	513	499	501	4,000	50,100
2007-09-27	502	515	502	513	4,700	51,300
2007-09-26	498	515	493	508	11,500	50,800
2007-09-25	496	496	480	493	4,400	49,300
2007-09-21	490	490	480	481	5,000	48,100
2007-09-20	495	499	490	495	6,700	49,500
2007-09-19	505	511	486	505	19,300	50,500
2007-09-18	530	540	513	513	7,300	51,300
2007-09-14	529	530	512	530	25,000	53,000
2007-09-13	565	568	549	549	10,600	54,900
2007-09-12	578	584	566	566	16,400	56,600
2007-09-11	597	599	587	594	14,000	59,400
2007-09-10	599	599	579	596	8,000	59,600
2007-09-07	592	600	592	595	7,600	59,500
2007-09-06	593	602	590	597	16,500	59,700
2007-09-05	600	620	598	603	11,900	60,300
2007-09-04	582	611	582	610	23,300	61,000
2007-09-03	591	600	586	600	3,700	60,000
2007-08-31	575	588	575	588	7,300	58,800
2007-08-30	592	595	575	579	6,700	57,900
2007-08-29	591	591	578	578	7,400	57,800
2007-08-28	580	594	580	591	5,300	59,100
2007-08-27	581	604	575	590	9,900	59,000
2007-08-24	590	591	572	589	8,300	58,900
2007-08-23	596	607	580	589	8,300	58,900
2007-08-22	575	590	572	590	20,800	59,000
2007-08-21	610	610	593	604	6,800	60,400
2007-08-20	586	612	570	610	33,600	61,000
2007-08-17	582	599	550	550	26,100	55,000
2007-08-16	595	600	585	590	14,100	59,000
2007-08-15	605	626	585	610	24,600	61,000
2007-08-14	610	625	602	609	23,600	60,900
2007-08-13	631	631	600	613	22,700	61,300
2007-08-10	630	643	613	630	23,500	63,000
2007-08-09	660	670	630	630	63,300	63,000
2007-08-08	660	690	658	690	32,200	69,000
2007-08-07	675	695	659	660	20,200	66,000
2007-08-06	691	691	672	684	17,500	68,400
2007-08-03	715	724	681	681	15,900	68,100
2007-08-02	728	728	695	702	12,700	70,200
2007-08-01	715	721	680	720	15,400	72,000
2007-07-31	710	729	710	725	9,400	72,500
2007-07-30	690	720	690	715	10,600	71,500
2007-07-27	677	727	670	720	34,100	72,000
2007-07-26	720	741	716	717	17,100	71,700
2007-07-25	715	733	713	718	13,100	71,800
2007-07-24	729	749	710	725	24,400	72,500
2007-07-23	746	755	737	739	14,500	73,900
2007-07-20	772	778	753	756	28,900	75,600
2007-07-19	749	784	747	782	41,100	78,200
2007-07-18	751	758	739	752	38,400	75,200
2007-07-17	757	766	750	752	26,100	75,200
2007-07-13	799	799	771	773	49,800	77,300
2007-07-12	824	824	766	789	71,400	78,900
2007-07-11	853	853	786	796	235,800	79,600
2007-07-10	740	826	740	826	364,000	82,600
2007-07-09	741	742	726	726	12,700	72,600
2007-07-06	721	739	721	733	23,800	73,300
2007-07-05	750	751	722	723	52,600	72,300
2007-07-04	773	773	750	753	26,400	75,300
2007-07-03	757	775	755	770	15,800	77,000
2007-07-02	778	778	754	761	11,100	76,100
2007-06-29	751	775	741	770	50,700	77,000
2007-06-28	763	775	750	755	27,900	75,500
2007-06-27	757	770	757	759	15,400	75,900
2007-06-26	777	788	763	771	37,700	77,100
2007-06-25	826	835	790	795	64,100	79,500
2007-06-22	823	880	815	820	261,200	82,000
2007-06-21	765	839	760	810	412,000	81,000
2007-06-20	760	760	743	748	42,900	74,800
2007-06-19	767	770	737	741	72,500	74,100
2007-06-18	787	790	752	762	83,300	76,200
2007-06-15	814	814	740	767	250,400	76,700
2007-06-14	986	1,006	806	813	870,200	81,300
2007-06-13	836	906	829	906	328,300	90,600
2007-06-12	806	806	752	806	250,300	80,600
2007-06-11	607	706	607	706	45,700	70,600
2007-06-08	605	618	603	606	29,500	60,600
2007-06-07	615	617	609	613	17,100	61,300
2007-06-06	625	628	620	620	9,600	62,000
2007-06-05	617	630	617	628	10,800	62,800
2007-06-04	625	625	615	623	19,100	62,300
2007-06-01	630	630	620	620	20,600	62,000
2007-05-31	626	633	622	628	6,200	62,800
2007-05-30	632	639	623	625	8,100	62,500
2007-05-29	629	638	622	637	10,600	63,700
2007-05-28	617	638	617	628	11,000	62,800
2007-05-25	649	649	624	627	15,300	62,700
2007-05-24	610	642	610	632	20,800	63,200
2007-05-23	609	625	605	620	27,900	62,000
2007-05-22	605	620	599	609	28,500	60,900
2007-05-21	640	645	600	604	65,000	60,400
2007-05-18	701	709	685	700	23,300	70,000
2007-05-17	701	721	700	718	21,900	71,800
2007-05-16	749	749	695	699	30,900	69,900
2007-05-15	761	769	730	750	21,300	75,000
2007-05-14	770	786	760	769	10,600	76,900
2007-05-11	780	790	773	780	8,900	78,000
2007-05-10	790	792	780	790	14,100	79,000
2007-05-09	791	796	790	796	16,500	79,600
2007-05-08	781	793	776	790	26,100	79,000
2007-05-07	757	779	757	779	15,200	77,900
2007-05-02	724	756	722	756	16,600	75,600
2007-05-01	720	730	720	722	23,300	72,200
2007-04-27	729	740	729	731	13,700	73,100
2007-04-26	732	739	727	728	20,300	72,800
2007-04-25	745	749	731	739	12,100	73,900
2007-04-24	740	748	732	748	15,500	74,800
2007-04-23	744	751	740	745	24,700	74,500
2007-04-20	752	762	740	754	28,500	75,400
2007-04-19	755	762	728	762	69,400	76,200
2007-04-18	813	813	757	764	77,300	76,400
2007-04-17	836	837	811	814	80,400	81,400
2007-04-16	871	879	867	867	16,900	86,700
2007-04-13	878	880	872	872	13,100	87,200
2007-04-12	877	885	873	880	9,100	88,000
2007-04-11	881	889	878	878	14,600	87,800
2007-04-10	880	893	880	885	20,000	88,500
2007-04-09	878	883	871	880	8,500	88,000
2007-04-06	882	890	875	876	13,900	87,600
2007-04-05	889	893	882	883	12,200	88,300
2007-04-04	889	890	875	889	13,500	88,900
2007-04-03	871	890	871	877	14,600	87,700
2007-04-02	910	918	871	871	20,100	87,100
2007-03-30	876	890	865	890	20,000	89,000
2007-03-29	877	882	865	869	42,200	86,900
2007-03-28	894	900	882	885	21,000	88,500
2007-03-27	916	916	890	899	33,600	89,900
2007-03-26	920	920	903	916	16,000	91,600
2007-03-23	915	920	905	910	18,700	91,000
2007-03-22	926	935	916	917	29,900	91,700
2007-03-20	924	935	924	924	22,800	92,400
2007-03-19	940	940	921	924	9,500	92,400
2007-03-16	966	966	930	937	18,000	93,700
2007-03-15	960	970	955	959	18,800	95,900
2007-03-14	970	971	955	955	19,100	95,500
2007-03-13	1,000	1,000	975	975	18,800	97,500
2007-03-12	951	965	948	953	22,100	95,300
2007-03-09	944	953	942	950	25,300	95,000
2007-03-08	946	965	940	954	16,700	95,400
2007-03-07	940	970	937	942	42,500	94,200
2007-03-06	930	950	926	930	33,900	93,000
2007-03-05	968	971	931	932	62,300	93,200
2007-03-02	983	995	972	973	33,600	97,300
2007-03-01	997	997	980	988	15,000	98,800
2007-02-28	960	999	960	996	57,200	99,600
2007-02-27	1,005	1,010	1,000	1,001	35,500	100,100
2007-02-26	1,010	1,010	1,000	1,000	49,900	100,000
2007-02-23	1,004	1,012	1,000	1,009	24,300	100,900
2007-02-22	1,003	1,014	1,001	1,009	17,100	100,900
2007-02-21	1,010	1,014	1,000	1,000	19,700	100,000
2007-02-20	1,005	1,015	1,004	1,009	14,600	100,900
2007-02-19	1,007	1,020	1,001	1,008	10,700	100,800
2007-02-16	1,010	1,019	1,001	1,004	19,000	100,400
2007-02-15	1,010	1,021	1,000	1,013	18,200	101,300
2007-02-14	995	1,025	988	1,007	38,600	100,700
2007-02-13	1,000	1,009	990	1,001	45,100	100,100
2007-02-09	1,018	1,028	1,010	1,026	14,100	102,600
2007-02-08	1,028	1,028	1,012	1,017	10,800	101,700
2007-02-07	1,035	1,043	1,004	1,015	29,100	101,500
2007-02-06	1,038	1,048	1,031	1,031	28,800	103,100
2007-02-05	1,040	1,051	1,033	1,036	22,400	103,600
2007-02-02	1,054	1,060	1,036	1,036	21,900	103,600
2007-02-01	1,051	1,056	1,040	1,056	10,700	105,600
2007-01-31	1,055	1,060	1,046	1,047	14,900	104,700
2007-01-30	1,063	1,079	1,050	1,055	31,700	105,500
2007-01-29	1,070	1,078	1,061	1,062	11,700	106,200
2007-01-26	1,070	1,075	1,060	1,060	11,900	106,000
2007-01-25	1,109	1,111	1,070	1,072	25,200	107,200
2007-01-24	1,119	1,125	1,090	1,112	27,300	111,200
2007-01-23	1,094	1,115	1,077	1,091	41,200	109,100
2007-01-22	1,070	1,093	1,070	1,077	39,800	107,700
2007-01-19	1,070	1,075	1,052	1,058	30,900	105,800
2007-01-18	1,051	1,068	1,050	1,060	30,600	106,000
2007-01-17	1,060	1,060	1,047	1,051	23,900	105,100
2007-01-16	1,060	1,061	1,050	1,050	15,000	105,000
2007-01-15	1,073	1,075	1,042	1,055	36,400	105,500
2007-01-12	1,050	1,073	1,040	1,073	24,000	107,300
2007-01-11	1,046	1,050	1,031	1,035	11,700	103,500
2007-01-10	1,040	1,060	1,026	1,030	28,900	103,000
2007-01-09	1,066	1,066	1,042	1,047	19,900	104,700
2007-01-05	1,050	1,072	1,033	1,058	63,800	105,800
2007-01-04	1,040	1,054	1,040	1,052	9,800	105,200

分割・併合履歴： [2023-12-27]100株→1株

6731 (株)ピクセラ の時系列データ [2007年度]

6731 (株)ピクセラの時系列データ [2007年度]