6731 (株)ピクセラの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	337	339	330	330	35,700	33,000
2009-12-29	339	339	335	335	45,900	33,500
2009-12-28	341	341	334	337	43,900	33,700
2009-12-25	340	342	334	336	67,900	33,600
2009-12-24	335	345	331	337	88,900	33,700
2009-12-22	332	333	326	328	49,900	32,800
2009-12-21	333	338	330	332	40,400	33,200
2009-12-18	332	339	326	338	76,900	33,800
2009-12-17	340	343	333	337	76,200	33,700
2009-12-16	358	370	336	345	298,100	34,500
2009-12-15	340	355	330	353	139,000	35,300
2009-12-14	361	361	338	345	86,000	34,500
2009-12-11	366	370	349	356	130,700	35,600
2009-12-10	383	393	364	364	518,800	36,400
2009-12-09	372	373	353	373	193,300	37,300
2009-12-08	381	395	372	382	750,800	38,200
2009-12-07	381	386	363	374	568,800	37,400
2009-12-04	362	382	345	366	1,983,800	36,600
2009-12-03	274	339	274	307	1,355,500	30,700
2009-12-02	284	284	275	276	63,200	27,600
2009-12-01	270	285	269	280	104,500	28,000
2009-11-30	272	303	267	275	794,800	27,500
2009-11-27	244	322	244	282	2,193,800	28,200
2009-11-26	230	242	227	242	19,800	24,200
2009-11-25	233	236	227	236	42,100	23,600
2009-11-24	247	247	237	239	16,200	23,900
2009-11-20	242	255	241	247	18,600	24,700
2009-11-19	244	250	241	243	27,100	24,300
2009-11-18	250	263	244	244	39,600	24,400
2009-11-17	251	255	249	250	44,500	25,000
2009-11-16	278	278	251	256	38,700	25,600
2009-11-13	268	295	268	280	96,000	28,000
2009-11-12	283	284	270	272	49,300	27,200
2009-11-11	296	304	281	285	42,700	28,500
2009-11-10	303	308	296	297	43,300	29,700
2009-11-09	304	310	295	298	62,000	29,800
2009-11-06	333	335	306	309	105,300	30,900
2009-11-05	300	339	300	332	199,900	33,200
2009-11-04	307	309	299	300	44,300	30,000
2009-11-02	310	316	304	314	36,400	31,400
2009-10-30	316	320	306	314	57,000	31,400
2009-10-29	321	321	304	312	67,600	31,200
2009-10-28	333	334	324	324	46,500	32,400
2009-10-27	339	340	331	334	59,600	33,400
2009-10-26	343	345	335	339	48,500	33,900
2009-10-23	346	351	340	341	61,700	34,100
2009-10-22	355	355	340	348	74,400	34,800
2009-10-21	355	360	355	359	49,600	35,900
2009-10-20	360	375	353	358	189,500	35,800
2009-10-19	350	365	347	356	113,000	35,600
2009-10-16	381	381	365	370	86,000	37,000
2009-10-15	378	386	374	378	106,500	37,800
2009-10-14	375	398	363	378	645,400	37,800
2009-10-13	380	383	367	373	159,400	37,300
2009-10-09	383	390	378	382	112,600	38,200
2009-10-08	398	404	375	383	508,800	38,300
2009-10-07	395	411	371	393	1,181,400	39,300
2009-10-06	346	395	338	377	1,033,000	37,700
2009-10-05	381	394	345	351	1,325,000	35,100
2009-10-02	337	351	324	351	156,500	35,100
2009-10-01	344	349	336	343	100,100	34,300
2009-09-30	363	375	340	351	415,200	35,100
2009-09-29	367	375	343	348	837,700	34,800
2009-09-28	375	440	374	387	4,768,100	38,700
2009-09-25	359	362	331	360	170,700	36,000
2009-09-24	378	378	348	349	130,600	34,900
2009-09-18	393	395	360	378	150,400	37,800
2009-09-17	412	430	385	398	349,700	39,800
2009-09-16	393	445	384	397	1,140,300	39,700
2009-09-15	392	399	352	384	456,500	38,400
2009-09-14	402	424	384	390	456,100	39,000
2009-09-11	494	495	404	412	1,846,700	41,200
2009-09-10	469	484	457	484	1,122,300	48,400
2009-09-09	344	404	341	404	3,171,400	40,400
2009-09-08	348	371	323	323	2,939,600	32,300
2009-09-07	298	298	290	298	461,100	29,800
2009-09-04	220	224	218	218	6,100	21,800
2009-09-03	221	227	218	222	11,900	22,200
2009-09-02	217	225	217	220	16,800	22,000
2009-09-01	222	226	217	225	14,900	22,500
2009-08-31	234	234	225	227	27,600	22,700
2009-08-28	227	227	216	225	42,900	22,500
2009-08-27	221	221	215	221	30,000	22,100
2009-08-26	210	221	209	216	52,400	21,600
2009-08-25	225	225	218	220	8,800	22,000
2009-08-24	221	222	215	222	18,100	22,200
2009-08-21	215	221	214	221	23,600	22,100
2009-08-20	224	224	211	217	45,800	21,700
2009-08-19	223	229	221	222	16,200	22,200
2009-08-18	228	231	220	227	28,600	22,700
2009-08-17	226	232	226	232	21,400	23,200
2009-08-14	233	233	227	229	11,100	22,900
2009-08-13	230	232	228	230	33,200	23,000
2009-08-12	235	235	225	232	45,400	23,200
2009-08-11	238	240	235	240	26,300	24,000
2009-08-10	235	238	235	235	8,200	23,500
2009-08-07	236	237	230	231	23,500	23,100
2009-08-06	240	240	236	237	5,700	23,700
2009-08-05	236	239	235	235	17,700	23,500
2009-08-04	238	240	235	239	20,400	23,900
2009-08-03	235	238	233	237	28,500	23,700
2009-07-31	235	235	232	234	8,500	23,400
2009-07-30	236	238	231	235	22,600	23,500
2009-07-29	235	238	233	236	11,200	23,600
2009-07-28	234	237	232	234	17,900	23,400
2009-07-27	238	240	231	234	19,800	23,400
2009-07-24	237	246	227	233	53,800	23,300
2009-07-23	226	250	224	228	111,000	22,800
2009-07-22	223	231	223	227	18,200	22,700
2009-07-21	218	221	218	219	16,500	21,900
2009-07-17	221	228	218	218	32,900	21,800
2009-07-16	225	227	218	221	22,800	22,100
2009-07-15	223	226	218	220	15,500	22,000
2009-07-14	216	228	214	218	43,300	21,800
2009-07-13	237	248	211	211	68,400	21,100
2009-07-10	255	259	240	240	22,500	24,000
2009-07-09	250	253	246	250	21,800	25,000
2009-07-08	258	259	254	254	35,900	25,400
2009-07-07	262	267	260	260	32,000	26,000
2009-07-06	264	272	259	263	23,300	26,300
2009-07-03	264	266	260	261	32,800	26,100
2009-07-02	266	268	263	264	24,300	26,400
2009-07-01	269	269	262	263	27,600	26,300
2009-06-30	268	283	259	261	323,000	26,100
2009-06-29	261	267	256	263	35,200	26,300
2009-06-26	271	271	253	265	58,000	26,500
2009-06-25	255	286	252	266	412,800	26,600
2009-06-24	259	259	250	252	25,200	25,200
2009-06-23	253	259	253	257	31,400	25,700
2009-06-22	260	263	260	263	29,600	26,300
2009-06-19	269	270	260	262	30,500	26,200
2009-06-18	270	273	260	269	48,300	26,900
2009-06-17	274	276	268	273	20,300	27,300
2009-06-16	280	284	270	270	67,000	27,000
2009-06-15	274	287	274	275	172,400	27,500
2009-06-12	277	277	271	273	58,100	27,300
2009-06-11	265	288	260	276	364,000	27,600
2009-06-10	266	268	250	266	175,700	26,600
2009-06-09	278	280	264	269	161,200	26,900
2009-06-08	280	286	272	278	375,200	27,800
2009-06-05	251	291	246	272	2,174,900	27,200
2009-06-04	229	291	218	256	3,108,200	25,600
2009-06-03	225	225	211	214	139,500	21,400
2009-06-02	240	245	218	221	1,020,300	22,100
2009-06-01	184	233	184	231	2,278,600	23,100
2009-05-29	183	186	183	183	46,000	18,300
2009-05-28	188	188	184	185	52,600	18,500
2009-05-27	187	188	185	186	38,700	18,600
2009-05-26	191	191	183	188	29,200	18,800
2009-05-25	186	188	184	188	41,800	18,800
2009-05-22	185	190	183	186	74,400	18,600
2009-05-21	194	206	188	193	588,000	19,300
2009-05-20	180	184	180	184	70,400	18,400
2009-05-19	186	188	178	182	117,100	18,200
2009-05-18	193	193	179	181	144,300	18,100
2009-05-15	191	205	181	186	625,600	18,600
2009-05-14	221	224	191	196	1,043,200	19,600
2009-05-13	174	220	174	220	2,726,600	22,000
2009-05-12	169	172	169	170	28,400	17,000
2009-05-11	169	172	168	171	42,800	17,100
2009-05-08	165	168	164	168	12,600	16,800
2009-05-07	168	168	163	163	17,900	16,300
2009-05-01	164	166	162	163	17,200	16,300
2009-04-30	160	167	159	164	17,700	16,400
2009-04-28	167	168	161	161	26,100	16,100
2009-04-27	167	174	167	168	37,900	16,800
2009-04-24	165	180	165	167	262,100	16,700
2009-04-23	164	164	158	162	32,800	16,200
2009-04-22	166	170	164	165	54,500	16,500
2009-04-21	167	171	165	171	15,600	17,100
2009-04-20	169	172	165	172	23,700	17,200
2009-04-17	170	173	169	170	26,000	17,000
2009-04-16	172	172	168	168	42,600	16,800
2009-04-15	170	171	168	169	23,900	16,900
2009-04-14	180	189	167	171	242,400	17,100
2009-04-13	170	176	168	176	132,600	17,600
2009-04-10	170	170	167	169	34,900	16,900
2009-04-09	170	171	166	168	57,700	16,800
2009-04-08	170	170	165	167	47,800	16,700
2009-04-07	165	172	165	167	91,100	16,700
2009-04-06	163	167	162	165	38,700	16,500
2009-04-03	166	166	160	163	60,600	16,300
2009-04-02	160	163	159	162	41,800	16,200
2009-04-01	162	163	155	160	38,700	16,000
2009-03-31	162	165	158	159	52,000	15,900
2009-03-30	170	170	163	164	49,000	16,400
2009-03-27	170	170	164	165	57,000	16,500
2009-03-26	172	172	165	166	36,000	16,600
2009-03-25	166	170	162	170	78,800	17,000
2009-03-24	168	171	161	166	81,500	16,600
2009-03-23	158	174	155	166	351,000	16,600
2009-03-19	176	176	160	163	121,100	16,300
2009-03-18	169	180	165	170	208,600	17,000
2009-03-17	176	185	167	169	1,480,600	16,900
2009-03-16	159	170	154	166	323,900	16,600
2009-03-13	176	185	157	162	1,200,000	16,200
2009-03-12	149	186	149	178	3,457,400	17,800
2009-03-11	160	162	141	145	459,400	14,500
2009-03-10	177	177	148	152	754,500	15,200
2009-03-09	133	178	129	178	2,520,900	17,800
2009-03-06	132	132	128	128	19,900	12,800
2009-03-05	133	133	129	133	22,100	13,300
2009-03-04	134	150	127	131	184,300	13,100
2009-03-03	125	134	122	133	19,000	13,300
2009-03-02	131	131	125	129	25,300	12,900
2009-02-27	130	134	130	133	21,400	13,300
2009-02-26	137	137	130	132	21,400	13,200
2009-02-25	144	144	130	134	36,700	13,400
2009-02-24	130	135	126	129	42,700	12,900
2009-02-23	131	135	129	135	48,700	13,500
2009-02-20	141	141	133	133	99,300	13,300
2009-02-19	156	176	138	146	935,700	14,600
2009-02-18	132	139	130	136	40,600	13,600
2009-02-17	136	138	133	136	20,500	13,600
2009-02-16	143	143	134	138	23,900	13,800
2009-02-13	143	145	138	139	19,800	13,900
2009-02-12	136	141	134	138	38,300	13,800
2009-02-10	144	144	139	140	33,500	14,000
2009-02-09	148	149	143	143	41,000	14,300
2009-02-06	145	149	144	144	55,500	14,400
2009-02-05	153	167	144	149	645,100	14,900
2009-02-04	146	151	144	148	89,600	14,800
2009-02-03	147	151	140	151	103,900	15,100
2009-02-02	160	162	146	146	122,600	14,600
2009-01-30	165	165	158	165	134,300	16,500
2009-01-29	202	207	165	170	1,062,300	17,000
2009-01-28	145	192	145	192	948,000	19,200
2009-01-27	143	144	138	142	53,600	14,200
2009-01-26	153	154	141	145	73,100	14,500
2009-01-23	158	163	157	158	21,100	15,800
2009-01-22	165	165	158	163	18,400	16,300
2009-01-21	171	171	162	166	35,200	16,600
2009-01-20	167	174	163	169	18,100	16,900
2009-01-19	180	182	165	170	37,700	17,000
2009-01-16	174	183	161	178	54,500	17,800
2009-01-15	184	190	170	170	77,600	17,000
2009-01-14	185	185	168	175	96,300	17,500
2009-01-13	193	214	178	185	207,400	18,500
2009-01-09	193	199	180	181	272,400	18,100
2009-01-08	212	227	198	218	993,500	21,800
2009-01-07	133	177	133	177	79,200	17,700
2009-01-06	128	128	126	127	3,700	12,700
2009-01-05	127	129	127	128	2,300	12,800

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 [2009年度]

6731 (株)ピクセラの時系列データ [2009年度]