6731 (株)ピクセラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 127 | 125 | 127 | 3,000 | 12,700 |
| 2008-12-29 | 127 | 128 | 123 | 127 | 9,400 | 12,700 |
| 2008-12-26 | 128 | 128 | 125 | 127 | 6,500 | 12,700 |
| 2008-12-25 | 133 | 133 | 121 | 126 | 8,200 | 12,600 |
| 2008-12-24 | 122 | 130 | 120 | 130 | 17,700 | 13,000 |
| 2008-12-22 | 121 | 125 | 119 | 125 | 17,600 | 12,500 |
| 2008-12-19 | 125 | 127 | 121 | 121 | 12,100 | 12,100 |
| 2008-12-18 | 129 | 129 | 125 | 126 | 6,100 | 12,600 |
| 2008-12-17 | 126 | 132 | 125 | 129 | 11,600 | 12,900 |
| 2008-12-16 | 129 | 133 | 121 | 125 | 25,000 | 12,500 |
| 2008-12-15 | 140 | 140 | 130 | 133 | 15,200 | 13,300 |
| 2008-12-12 | 121 | 135 | 120 | 133 | 35,900 | 13,300 |
| 2008-12-11 | 135 | 135 | 120 | 124 | 22,300 | 12,400 |
| 2008-12-10 | 123 | 123 | 117 | 123 | 12,500 | 12,300 |
| 2008-12-09 | 116 | 122 | 114 | 116 | 18,300 | 11,600 |
| 2008-12-08 | 116 | 117 | 111 | 115 | 15,300 | 11,500 |
| 2008-12-05 | 115 | 121 | 115 | 117 | 7,200 | 11,700 |
| 2008-12-04 | 124 | 124 | 115 | 120 | 11,600 | 12,000 |
| 2008-12-03 | 121 | 124 | 117 | 120 | 24,600 | 12,000 |
| 2008-12-02 | 115 | 120 | 115 | 117 | 15,900 | 11,700 |
| 2008-12-01 | 125 | 128 | 120 | 120 | 22,600 | 12,000 |
| 2008-11-28 | 123 | 126 | 121 | 124 | 17,700 | 12,400 |
| 2008-11-27 | 126 | 132 | 125 | 128 | 14,200 | 12,800 |
| 2008-11-26 | 131 | 132 | 125 | 130 | 9,700 | 13,000 |
| 2008-11-25 | 144 | 144 | 126 | 132 | 7,400 | 13,200 |
| 2008-11-21 | 123 | 130 | 123 | 130 | 16,600 | 13,000 |
| 2008-11-20 | 119 | 133 | 119 | 124 | 20,400 | 12,400 |
| 2008-11-19 | 135 | 137 | 126 | 129 | 38,800 | 12,900 |
| 2008-11-18 | 140 | 144 | 135 | 140 | 25,700 | 14,000 |
| 2008-11-17 | 152 | 152 | 138 | 140 | 14,900 | 14,000 |
| 2008-11-14 | 155 | 156 | 148 | 152 | 15,400 | 15,200 |
| 2008-11-13 | 148 | 156 | 146 | 154 | 12,000 | 15,400 |
| 2008-11-12 | 156 | 161 | 150 | 150 | 17,000 | 15,000 |
| 2008-11-11 | 162 | 162 | 154 | 158 | 7,400 | 15,800 |
| 2008-11-10 | 151 | 158 | 151 | 157 | 8,000 | 15,700 |
| 2008-11-07 | 146 | 155 | 145 | 151 | 18,000 | 15,100 |
| 2008-11-06 | 160 | 163 | 152 | 156 | 15,900 | 15,600 |
| 2008-11-05 | 165 | 165 | 157 | 163 | 15,900 | 16,300 |
| 2008-11-04 | 163 | 164 | 148 | 148 | 15,900 | 14,800 |
| 2008-10-31 | 152 | 157 | 145 | 153 | 27,700 | 15,300 |
| 2008-10-30 | 150 | 160 | 136 | 160 | 46,100 | 16,000 |
| 2008-10-29 | 128 | 170 | 128 | 157 | 118,600 | 15,700 |
| 2008-10-28 | 121 | 128 | 120 | 121 | 48,600 | 12,100 |
| 2008-10-27 | 131 | 134 | 120 | 120 | 25,900 | 12,000 |
| 2008-10-24 | 139 | 143 | 131 | 133 | 22,500 | 13,300 |
| 2008-10-23 | 141 | 158 | 130 | 149 | 12,500 | 14,900 |
| 2008-10-22 | 150 | 155 | 145 | 145 | 7,000 | 14,500 |
| 2008-10-21 | 148 | 154 | 146 | 151 | 15,000 | 15,100 |
| 2008-10-20 | 152 | 156 | 133 | 138 | 37,900 | 13,800 |
| 2008-10-17 | 156 | 164 | 153 | 156 | 25,600 | 15,600 |
| 2008-10-16 | 160 | 164 | 145 | 156 | 22,400 | 15,600 |
| 2008-10-15 | 190 | 190 | 163 | 166 | 34,400 | 16,600 |
| 2008-10-14 | 150 | 175 | 141 | 175 | 45,300 | 17,500 |
| 2008-10-10 | 128 | 128 | 120 | 125 | 24,800 | 12,500 |
| 2008-10-09 | 120 | 133 | 120 | 133 | 36,000 | 13,300 |
| 2008-10-08 | 150 | 150 | 115 | 122 | 51,800 | 12,200 |
| 2008-10-07 | 143 | 167 | 138 | 165 | 52,800 | 16,500 |
| 2008-10-06 | 190 | 191 | 150 | 178 | 27,200 | 17,800 |
| 2008-10-03 | 193 | 196 | 191 | 196 | 9,200 | 19,600 |
| 2008-10-02 | 203 | 203 | 198 | 198 | 7,000 | 19,800 |
| 2008-10-01 | 200 | 200 | 195 | 197 | 6,300 | 19,700 |
| 2008-09-30 | 200 | 203 | 192 | 194 | 12,100 | 19,400 |
| 2008-09-29 | 223 | 224 | 200 | 206 | 24,700 | 20,600 |
| 2008-09-26 | 239 | 240 | 213 | 228 | 24,400 | 22,800 |
| 2008-09-25 | 249 | 249 | 233 | 236 | 8,600 | 23,600 |
| 2008-09-24 | 230 | 242 | 228 | 239 | 17,000 | 23,900 |
| 2008-09-22 | 242 | 247 | 223 | 245 | 25,500 | 24,500 |
| 2008-09-19 | 242 | 245 | 236 | 242 | 19,900 | 24,200 |
| 2008-09-18 | 234 | 242 | 212 | 242 | 24,600 | 24,200 |
| 2008-09-17 | 232 | 244 | 217 | 229 | 34,500 | 22,900 |
| 2008-09-16 | 187 | 287 | 187 | 230 | 130,600 | 23,000 |
| 2008-09-12 | 221 | 221 | 200 | 207 | 62,800 | 20,700 |
| 2008-09-11 | 238 | 238 | 226 | 226 | 8,500 | 22,600 |
| 2008-09-10 | 228 | 232 | 221 | 230 | 15,500 | 23,000 |
| 2008-09-09 | 242 | 242 | 215 | 235 | 22,000 | 23,500 |
| 2008-09-08 | 230 | 250 | 226 | 237 | 46,400 | 23,700 |
| 2008-09-05 | 209 | 230 | 206 | 221 | 44,100 | 22,100 |
| 2008-09-04 | 274 | 297 | 227 | 239 | 210,000 | 23,900 |
| 2008-09-03 | 209 | 234 | 203 | 234 | 50,600 | 23,400 |
| 2008-09-02 | 196 | 200 | 181 | 184 | 13,700 | 18,400 |
| 2008-09-01 | 195 | 208 | 195 | 198 | 18,200 | 19,800 |
| 2008-08-29 | 181 | 197 | 181 | 197 | 23,800 | 19,700 |
| 2008-08-28 | 182 | 186 | 180 | 186 | 15,700 | 18,600 |
| 2008-08-27 | 196 | 196 | 180 | 187 | 12,200 | 18,700 |
| 2008-08-26 | 202 | 202 | 180 | 195 | 24,100 | 19,500 |
| 2008-08-25 | 190 | 200 | 187 | 200 | 30,200 | 20,000 |
| 2008-08-22 | 189 | 189 | 183 | 189 | 20,000 | 18,900 |
| 2008-08-21 | 194 | 194 | 180 | 188 | 25,500 | 18,800 |
| 2008-08-20 | 192 | 193 | 173 | 193 | 28,700 | 19,300 |
| 2008-08-19 | 193 | 193 | 180 | 189 | 37,800 | 18,900 |
| 2008-08-18 | 210 | 210 | 185 | 190 | 56,900 | 19,000 |
| 2008-08-15 | 216 | 220 | 210 | 211 | 17,500 | 21,100 |
| 2008-08-14 | 250 | 250 | 226 | 226 | 35,600 | 22,600 |
| 2008-08-13 | 258 | 258 | 226 | 249 | 26,400 | 24,900 |
| 2008-08-12 | 279 | 279 | 265 | 268 | 4,400 | 26,800 |
| 2008-08-11 | 280 | 280 | 278 | 279 | 5,200 | 27,900 |
| 2008-08-08 | 284 | 286 | 280 | 282 | 3,200 | 28,200 |
| 2008-08-07 | 287 | 287 | 282 | 284 | 4,600 | 28,400 |
| 2008-08-06 | 282 | 285 | 280 | 285 | 9,500 | 28,500 |
| 2008-08-05 | 282 | 286 | 280 | 280 | 10,100 | 28,000 |
| 2008-08-04 | 283 | 288 | 281 | 281 | 6,500 | 28,100 |
| 2008-08-01 | 292 | 292 | 282 | 282 | 7,600 | 28,200 |
| 2008-07-31 | 282 | 295 | 282 | 290 | 14,800 | 29,000 |
| 2008-07-30 | 290 | 294 | 285 | 287 | 18,900 | 28,700 |
| 2008-07-29 | 293 | 296 | 290 | 293 | 8,100 | 29,300 |
| 2008-07-28 | 308 | 308 | 292 | 298 | 7,200 | 29,800 |
| 2008-07-25 | 305 | 305 | 300 | 302 | 5,200 | 30,200 |
| 2008-07-24 | 299 | 313 | 285 | 298 | 27,700 | 29,800 |
| 2008-07-23 | 292 | 300 | 288 | 288 | 16,500 | 28,800 |
| 2008-07-22 | 295 | 298 | 278 | 296 | 35,200 | 29,600 |
| 2008-07-18 | 300 | 302 | 294 | 295 | 21,300 | 29,500 |
| 2008-07-17 | 301 | 309 | 301 | 305 | 6,300 | 30,500 |
| 2008-07-16 | 300 | 304 | 294 | 296 | 4,400 | 29,600 |
| 2008-07-15 | 301 | 305 | 300 | 302 | 6,700 | 30,200 |
| 2008-07-14 | 305 | 310 | 300 | 304 | 6,400 | 30,400 |
| 2008-07-11 | 305 | 313 | 301 | 310 | 9,000 | 31,000 |
| 2008-07-10 | 301 | 317 | 295 | 310 | 34,800 | 31,000 |
| 2008-07-09 | 325 | 325 | 303 | 307 | 23,300 | 30,700 |
| 2008-07-08 | 327 | 332 | 310 | 318 | 30,400 | 31,800 |
| 2008-07-07 | 322 | 335 | 322 | 335 | 19,400 | 33,500 |
| 2008-07-04 | 338 | 340 | 325 | 327 | 28,000 | 32,700 |
| 2008-07-03 | 344 | 344 | 325 | 335 | 45,200 | 33,500 |
| 2008-07-02 | 360 | 363 | 352 | 357 | 21,700 | 35,700 |
| 2008-07-01 | 379 | 379 | 355 | 367 | 9,400 | 36,700 |
| 2008-06-30 | 355 | 362 | 341 | 344 | 13,300 | 34,400 |
| 2008-06-27 | 360 | 372 | 332 | 360 | 33,200 | 36,000 |
| 2008-06-26 | 371 | 376 | 367 | 367 | 8,200 | 36,700 |
| 2008-06-25 | 380 | 380 | 365 | 370 | 21,300 | 37,000 |
| 2008-06-24 | 384 | 385 | 373 | 375 | 10,400 | 37,500 |
| 2008-06-23 | 391 | 391 | 370 | 387 | 23,800 | 38,700 |
| 2008-06-20 | 382 | 393 | 367 | 392 | 45,500 | 39,200 |
| 2008-06-19 | 387 | 392 | 380 | 381 | 31,300 | 38,100 |
| 2008-06-18 | 388 | 392 | 380 | 389 | 23,300 | 38,900 |
| 2008-06-17 | 393 | 397 | 385 | 388 | 9,500 | 38,800 |
| 2008-06-16 | 386 | 398 | 379 | 398 | 26,200 | 39,800 |
| 2008-06-13 | 404 | 404 | 380 | 386 | 33,900 | 38,600 |
| 2008-06-12 | 396 | 403 | 380 | 400 | 32,400 | 40,000 |
| 2008-06-11 | 410 | 410 | 391 | 401 | 31,800 | 40,100 |
| 2008-06-10 | 400 | 405 | 388 | 388 | 38,700 | 38,800 |
| 2008-06-09 | 402 | 402 | 393 | 398 | 10,800 | 39,800 |
| 2008-06-06 | 406 | 407 | 397 | 404 | 12,900 | 40,400 |
| 2008-06-05 | 401 | 405 | 394 | 405 | 27,200 | 40,500 |
| 2008-06-04 | 400 | 405 | 395 | 400 | 44,600 | 40,000 |
| 2008-06-03 | 399 | 405 | 396 | 405 | 25,700 | 40,500 |
| 2008-06-02 | 398 | 405 | 397 | 402 | 11,300 | 40,200 |
| 2008-05-30 | 398 | 406 | 396 | 403 | 18,200 | 40,300 |
| 2008-05-29 | 403 | 407 | 396 | 402 | 17,500 | 40,200 |
| 2008-05-28 | 405 | 408 | 391 | 408 | 30,900 | 40,800 |
| 2008-05-27 | 400 | 409 | 395 | 406 | 29,600 | 40,600 |
| 2008-05-26 | 405 | 420 | 393 | 402 | 35,400 | 40,200 |
| 2008-05-23 | 407 | 410 | 401 | 402 | 22,900 | 40,200 |
| 2008-05-22 | 400 | 411 | 396 | 405 | 30,800 | 40,500 |
| 2008-05-21 | 405 | 410 | 401 | 403 | 37,100 | 40,300 |
| 2008-05-20 | 419 | 426 | 411 | 415 | 57,800 | 41,500 |
| 2008-05-19 | 403 | 437 | 402 | 426 | 122,400 | 42,600 |
| 2008-05-16 | 461 | 519 | 459 | 468 | 163,800 | 46,800 |
| 2008-05-15 | 421 | 450 | 420 | 441 | 39,500 | 44,100 |
| 2008-05-14 | 426 | 429 | 418 | 425 | 23,700 | 42,500 |
| 2008-05-13 | 430 | 430 | 411 | 427 | 16,200 | 42,700 |
| 2008-05-12 | 407 | 429 | 404 | 427 | 24,600 | 42,700 |
| 2008-05-09 | 424 | 428 | 411 | 412 | 17,700 | 41,200 |
| 2008-05-08 | 413 | 425 | 413 | 419 | 17,200 | 41,900 |
| 2008-05-07 | 409 | 417 | 401 | 412 | 18,800 | 41,200 |
| 2008-05-02 | 401 | 409 | 399 | 407 | 21,900 | 40,700 |
| 2008-05-01 | 405 | 410 | 404 | 406 | 5,700 | 40,600 |
| 2008-04-30 | 410 | 422 | 391 | 410 | 28,300 | 41,000 |
| 2008-04-28 | 420 | 422 | 406 | 415 | 16,000 | 41,500 |
| 2008-04-25 | 415 | 430 | 408 | 415 | 42,500 | 41,500 |
| 2008-04-24 | 408 | 430 | 400 | 401 | 48,600 | 40,100 |
| 2008-04-23 | 399 | 409 | 392 | 395 | 27,000 | 39,500 |
| 2008-04-22 | 397 | 399 | 392 | 394 | 7,500 | 39,400 |
| 2008-04-21 | 396 | 399 | 388 | 392 | 15,800 | 39,200 |
| 2008-04-18 | 392 | 393 | 386 | 391 | 7,400 | 39,100 |
| 2008-04-17 | 380 | 394 | 378 | 393 | 16,100 | 39,300 |
| 2008-04-16 | 390 | 391 | 377 | 382 | 12,500 | 38,200 |
| 2008-04-15 | 386 | 389 | 373 | 389 | 18,000 | 38,900 |
| 2008-04-14 | 393 | 397 | 377 | 387 | 22,500 | 38,700 |
| 2008-04-11 | 398 | 405 | 391 | 393 | 11,500 | 39,300 |
| 2008-04-10 | 393 | 398 | 384 | 394 | 22,100 | 39,400 |
| 2008-04-09 | 390 | 463 | 387 | 403 | 219,100 | 40,300 |
| 2008-04-08 | 392 | 396 | 385 | 385 | 9,000 | 38,500 |
| 2008-04-07 | 401 | 401 | 389 | 390 | 5,900 | 39,000 |
| 2008-04-04 | 403 | 403 | 392 | 396 | 9,700 | 39,600 |
| 2008-04-03 | 400 | 400 | 388 | 399 | 10,900 | 39,900 |
| 2008-04-02 | 400 | 404 | 390 | 400 | 11,700 | 40,000 |
| 2008-04-01 | 384 | 390 | 377 | 390 | 9,200 | 39,000 |
| 2008-03-31 | 393 | 395 | 385 | 385 | 5,800 | 38,500 |
| 2008-03-28 | 395 | 402 | 392 | 401 | 12,200 | 40,100 |
| 2008-03-27 | 408 | 409 | 390 | 390 | 7,500 | 39,000 |
| 2008-03-26 | 408 | 410 | 393 | 404 | 12,400 | 40,400 |
| 2008-03-25 | 387 | 393 | 373 | 393 | 16,100 | 39,300 |
| 2008-03-24 | 368 | 385 | 363 | 378 | 10,500 | 37,800 |
| 2008-03-21 | 360 | 372 | 355 | 368 | 16,200 | 36,800 |
| 2008-03-19 | 360 | 375 | 360 | 365 | 20,300 | 36,500 |
| 2008-03-18 | 360 | 362 | 335 | 345 | 16,800 | 34,500 |
| 2008-03-17 | 373 | 376 | 350 | 360 | 32,000 | 36,000 |
| 2008-03-14 | 406 | 406 | 390 | 398 | 34,200 | 39,800 |
| 2008-03-13 | 415 | 416 | 405 | 411 | 24,600 | 41,100 |
| 2008-03-12 | 435 | 435 | 405 | 420 | 40,200 | 42,000 |
| 2008-03-11 | 405 | 415 | 400 | 410 | 62,700 | 41,000 |
| 2008-03-10 | 460 | 530 | 418 | 423 | 341,900 | 42,300 |
| 2008-03-07 | 415 | 450 | 405 | 450 | 17,400 | 45,000 |
| 2008-03-06 | 416 | 424 | 410 | 424 | 14,100 | 42,400 |
| 2008-03-05 | 413 | 418 | 406 | 416 | 11,400 | 41,600 |
| 2008-03-04 | 430 | 430 | 404 | 410 | 21,800 | 41,000 |
| 2008-03-03 | 415 | 429 | 415 | 424 | 30,200 | 42,400 |
| 2008-02-29 | 426 | 428 | 418 | 418 | 18,500 | 41,800 |
| 2008-02-28 | 431 | 433 | 425 | 431 | 13,700 | 43,100 |
| 2008-02-27 | 438 | 440 | 421 | 436 | 29,300 | 43,600 |
| 2008-02-26 | 418 | 425 | 415 | 423 | 39,000 | 42,300 |
| 2008-02-25 | 417 | 425 | 416 | 419 | 30,200 | 41,900 |
| 2008-02-22 | 432 | 434 | 425 | 426 | 26,100 | 42,600 |
| 2008-02-21 | 439 | 440 | 427 | 434 | 25,400 | 43,400 |
| 2008-02-20 | 439 | 440 | 425 | 438 | 26,900 | 43,800 |
| 2008-02-19 | 432 | 441 | 428 | 434 | 25,900 | 43,400 |
| 2008-02-18 | 425 | 450 | 425 | 431 | 40,300 | 43,100 |
| 2008-02-15 | 428 | 443 | 425 | 440 | 23,500 | 44,000 |
| 2008-02-14 | 440 | 455 | 425 | 438 | 35,000 | 43,800 |
| 2008-02-13 | 455 | 462 | 430 | 435 | 72,700 | 43,500 |
| 2008-02-12 | 429 | 445 | 403 | 410 | 45,300 | 41,000 |
| 2008-02-08 | 461 | 465 | 452 | 459 | 26,700 | 45,900 |
| 2008-02-07 | 462 | 477 | 455 | 466 | 39,400 | 46,600 |
| 2008-02-06 | 490 | 490 | 459 | 465 | 74,500 | 46,500 |
| 2008-02-05 | 499 | 503 | 487 | 495 | 39,600 | 49,500 |
| 2008-02-04 | 490 | 512 | 490 | 500 | 68,700 | 50,000 |
| 2008-02-01 | 521 | 525 | 482 | 495 | 119,500 | 49,500 |
| 2008-01-31 | 585 | 597 | 510 | 521 | 477,600 | 52,100 |
| 2008-01-30 | 461 | 539 | 461 | 539 | 391,900 | 53,900 |
| 2008-01-29 | 471 | 471 | 442 | 459 | 60,200 | 45,900 |
| 2008-01-28 | 478 | 478 | 454 | 471 | 46,200 | 47,100 |
| 2008-01-25 | 492 | 492 | 478 | 483 | 68,300 | 48,300 |
| 2008-01-24 | 470 | 489 | 462 | 477 | 95,200 | 47,700 |
| 2008-01-23 | 481 | 490 | 446 | 451 | 142,100 | 45,100 |
| 2008-01-22 | 525 | 529 | 445 | 451 | 228,800 | 45,100 |
| 2008-01-21 | 547 | 547 | 519 | 530 | 127,300 | 53,000 |
| 2008-01-18 | 516 | 564 | 516 | 527 | 606,100 | 52,700 |
| 2008-01-17 | 527 | 568 | 508 | 510 | 299,700 | 51,000 |
| 2008-01-16 | 518 | 576 | 516 | 537 | 456,900 | 53,700 |
| 2008-01-15 | 578 | 608 | 518 | 608 | 676,300 | 60,800 |
| 2008-01-11 | 565 | 574 | 502 | 508 | 173,500 | 50,800 |
| 2008-01-10 | 565 | 619 | 527 | 555 | 608,600 | 55,500 |
| 2008-01-09 | 560 | 570 | 532 | 555 | 642,900 | 55,500 |
| 2008-01-08 | 830 | 830 | 630 | 630 | 984,000 | 63,000 |
| 2008-01-07 | 730 | 730 | 730 | 730 | 48,600 | 73,000 |
| 2008-01-04 | 600 | 630 | 600 | 630 | 264,000 | 63,000 |
分割・併合履歴 ： [2023-12-27]100株→1株
