6731 (株)ピクセラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	250	259	250	257	57,200	25,700
2010-12-29	249	251	248	249	8,900	24,900
2010-12-28	245	250	245	249	7,300	24,900
2010-12-27	249	249	245	246	17,600	24,600
2010-12-24	248	250	246	247	23,600	24,700
2010-12-22	253	257	249	250	18,900	25,000
2010-12-21	252	255	249	252	11,200	25,200
2010-12-20	258	258	246	250	28,700	25,000
2010-12-17	255	262	249	249	43,300	24,900
2010-12-16	256	256	252	255	15,500	25,500
2010-12-15	254	257	251	251	28,100	25,100
2010-12-14	260	260	251	257	33,500	25,700
2010-12-13	258	259	247	259	40,700	25,900
2010-12-10	264	268	246	256	141,200	25,600
2010-12-09	232	270	231	266	509,400	26,600
2010-12-08	225	229	222	229	21,300	22,900
2010-12-07	226	228	224	225	15,000	22,500
2010-12-06	223	227	223	226	13,400	22,600
2010-12-03	225	225	222	223	6,400	22,300
2010-12-02	221	225	220	221	16,800	22,100
2010-12-01	217	223	217	219	7,400	21,900
2010-11-30	227	227	220	220	19,100	22,000
2010-11-29	229	229	222	225	7,300	22,500
2010-11-26	222	226	222	223	29,100	22,300
2010-11-25	228	230	222	228	29,400	22,800
2010-11-24	215	223	213	221	17,500	22,100
2010-11-22	215	218	213	218	17,300	21,800
2010-11-19	212	217	212	213	20,200	21,300
2010-11-18	213	216	210	213	20,500	21,300
2010-11-17	210	211	207	210	10,900	21,000
2010-11-16	217	217	207	210	45,300	21,000
2010-11-15	220	225	215	219	59,600	21,900
2010-11-12	230	241	230	230	93,200	23,000
2010-11-11	206	226	206	224	98,400	22,400
2010-11-10	196	206	196	206	23,100	20,600
2010-11-09	198	203	192	195	14,500	19,500
2010-11-08	200	200	193	199	8,200	19,900
2010-11-05	184	208	184	193	60,400	19,300
2010-11-04	186	191	186	186	5,900	18,600
2010-11-02	193	193	182	186	16,500	18,600
2010-11-01	185	190	185	189	11,500	18,900
2010-10-29	200	200	194	194	8,200	19,400
2010-10-28	196	201	191	201	14,700	20,100
2010-10-27	198	199	193	196	4,700	19,600
2010-10-26	191	197	191	193	8,700	19,300
2010-10-25	200	200	185	191	25,300	19,100
2010-10-22	191	197	191	197	8,900	19,700
2010-10-21	194	199	187	194	24,100	19,400
2010-10-20	203	203	193	196	36,500	19,600
2010-10-19	211	212	201	203	21,900	20,300
2010-10-18	210	213	208	211	30,600	21,100
2010-10-15	210	210	204	206	21,200	20,600
2010-10-14	220	220	206	210	41,500	21,000
2010-10-13	227	228	214	218	23,100	21,800
2010-10-12	235	237	228	228	23,600	22,800
2010-10-08	243	248	239	239	18,200	23,900
2010-10-07	244	249	240	245	17,200	24,500
2010-10-06	246	252	243	245	28,300	24,500
2010-10-05	253	256	246	251	13,500	25,100
2010-10-04	254	256	250	250	5,700	25,000
2010-10-01	253	255	250	254	12,000	25,400
2010-09-30	252	256	252	253	16,800	25,300
2010-09-29	251	254	250	253	13,200	25,300
2010-09-28	255	257	251	254	8,400	25,400
2010-09-27	260	260	255	260	4,800	26,000
2010-09-24	258	258	255	255	7,800	25,500
2010-09-22	253	258	253	258	6,000	25,800
2010-09-21	257	259	251	253	10,900	25,300
2010-09-17	256	258	252	257	9,800	25,700
2010-09-16	260	260	253	254	23,300	25,400
2010-09-15	263	265	252	254	44,900	25,400
2010-09-14	274	274	262	268	12,300	26,800
2010-09-13	271	278	268	272	18,600	27,200
2010-09-10	282	282	278	278	29,500	27,800
2010-09-09	280	280	275	279	29,200	27,900
2010-09-08	272	272	259	272	34,200	27,200
2010-09-07	269	270	256	264	14,500	26,400
2010-09-06	268	268	260	262	12,700	26,200
2010-09-03	247	268	245	264	62,900	26,400
2010-09-02	248	250	244	248	16,800	24,800
2010-09-01	251	251	246	247	14,500	24,700
2010-08-31	258	258	248	248	18,400	24,800
2010-08-30	256	257	246	255	13,200	25,500
2010-08-27	254	256	251	256	18,500	25,600
2010-08-26	259	260	255	260	5,300	26,000
2010-08-25	263	263	255	261	13,500	26,100
2010-08-24	260	268	259	265	11,800	26,500
2010-08-23	262	266	261	262	11,200	26,200
2010-08-20	267	268	261	264	12,800	26,400
2010-08-19	262	267	262	265	16,500	26,500
2010-08-18	265	265	261	264	16,900	26,400
2010-08-17	265	267	263	267	18,800	26,700
2010-08-16	269	269	263	267	11,600	26,700
2010-08-13	269	273	268	272	9,100	27,200
2010-08-12	271	271	262	270	37,600	27,000
2010-08-11	275	292	271	280	125,400	28,000
2010-08-10	302	307	294	307	69,900	30,700
2010-08-09	285	296	282	296	55,900	29,600
2010-08-06	267	287	265	286	46,300	28,600
2010-08-05	255	264	254	259	22,300	25,900
2010-08-04	259	260	255	256	13,600	25,600
2010-08-03	267	267	260	260	11,700	26,000
2010-08-02	265	266	260	263	10,800	26,300
2010-07-30	266	268	255	259	20,900	25,900
2010-07-29	268	270	265	267	15,400	26,700
2010-07-28	275	279	270	271	19,900	27,100
2010-07-27	266	273	264	273	38,800	27,300
2010-07-26	256	261	253	258	23,600	25,800
2010-07-23	247	251	241	250	26,400	25,000
2010-07-22	247	255	244	244	88,100	24,400
2010-07-21	282	282	257	263	22,200	26,300
2010-07-20	276	282	276	277	8,200	27,700
2010-07-16	281	284	277	284	26,700	28,400
2010-07-15	282	285	280	281	11,900	28,100
2010-07-14	282	294	282	285	10,500	28,500
2010-07-13	282	289	279	281	31,100	28,100
2010-07-12	289	295	288	290	3,200	29,000
2010-07-09	290	297	289	289	23,800	28,900
2010-07-08	288	291	285	288	18,100	28,800
2010-07-07	282	286	282	285	17,200	28,500
2010-07-06	288	290	281	290	14,500	29,000
2010-07-05	286	293	284	287	14,500	28,700
2010-07-02	290	290	281	288	11,500	28,800
2010-07-01	289	299	282	285	22,900	28,500
2010-06-30	286	287	280	284	30,100	28,400
2010-06-29	301	307	297	298	33,600	29,800
2010-06-28	308	310	304	304	36,000	30,400
2010-06-25	313	317	308	313	32,700	31,300
2010-06-24	316	322	314	314	21,300	31,400
2010-06-23	318	320	315	320	14,900	32,000
2010-06-22	315	318	314	317	16,600	31,700
2010-06-21	315	321	314	319	35,800	31,900
2010-06-18	315	317	314	315	30,100	31,500
2010-06-17	311	323	311	313	50,700	31,300
2010-06-16	312	320	310	312	44,400	31,200
2010-06-15	313	313	307	309	33,600	30,900
2010-06-14	314	314	310	312	24,800	31,200
2010-06-11	308	312	308	308	55,300	30,800
2010-06-10	305	314	305	308	57,000	30,800
2010-06-09	320	328	299	312	268,900	31,200
2010-06-08	353	357	322	327	307,600	32,700
2010-06-07	328	377	311	335	744,000	33,500
2010-06-04	311	315	310	312	6,900	31,200
2010-06-03	314	315	310	311	11,100	31,100
2010-06-02	312	315	309	309	10,300	30,900
2010-06-01	315	317	311	313	10,100	31,300
2010-05-31	310	318	310	316	13,200	31,600
2010-05-28	319	319	311	311	12,600	31,100
2010-05-27	316	316	308	312	12,300	31,200
2010-05-26	313	317	308	311	21,400	31,100
2010-05-25	317	328	313	321	31,500	32,100
2010-05-24	319	323	310	319	12,600	31,900
2010-05-21	307	314	304	307	48,600	30,700
2010-05-20	319	325	316	323	29,400	32,300
2010-05-19	320	336	318	327	41,300	32,700
2010-05-18	336	336	325	330	30,700	33,000
2010-05-17	329	341	329	333	54,700	33,300
2010-05-14	350	350	331	332	63,300	33,200
2010-05-13	372	388	340	343	400,800	34,300
2010-05-12	324	332	322	332	14,400	33,200
2010-05-11	325	329	322	322	20,800	32,200
2010-05-10	313	330	313	328	18,200	32,800
2010-05-07	318	325	300	319	90,800	31,900
2010-05-06	349	350	341	342	35,700	34,200
2010-04-30	352	355	351	351	22,000	35,100
2010-04-28	342	358	341	353	40,400	35,300
2010-04-27	359	359	346	348	20,600	34,800
2010-04-26	351	353	346	351	30,400	35,100
2010-04-23	348	353	342	346	23,700	34,600
2010-04-22	350	352	340	349	29,600	34,900
2010-04-21	346	350	344	350	18,300	35,000
2010-04-20	342	344	339	344	22,300	34,400
2010-04-19	334	346	333	336	22,300	33,600
2010-04-16	353	355	341	342	34,200	34,200
2010-04-15	361	364	350	350	96,600	35,000
2010-04-14	340	354	335	353	110,300	35,300
2010-04-13	334	340	332	338	42,800	33,800
2010-04-12	334	338	328	334	38,300	33,400
2010-04-09	330	333	327	333	26,100	33,300
2010-04-08	328	334	328	330	25,300	33,000
2010-04-07	330	334	329	334	22,400	33,400
2010-04-06	330	333	329	330	34,100	33,000
2010-04-05	331	335	329	330	59,100	33,000
2010-04-02	340	340	332	338	26,900	33,800
2010-04-01	338	339	332	339	13,600	33,900
2010-03-31	340	344	331	338	50,400	33,800
2010-03-30	330	341	329	339	57,300	33,900
2010-03-29	328	330	325	329	27,700	32,900
2010-03-26	324	331	322	330	49,800	33,000
2010-03-25	329	330	324	329	13,100	32,900
2010-03-24	322	328	321	328	18,200	32,800
2010-03-23	321	324	321	321	10,600	32,100
2010-03-19	329	329	323	323	28,600	32,300
2010-03-18	334	334	325	325	23,000	32,500
2010-03-17	325	334	324	334	37,400	33,400
2010-03-16	323	325	321	325	25,400	32,500
2010-03-15	326	326	323	323	10,600	32,300
2010-03-12	322	326	321	326	20,000	32,600
2010-03-11	323	326	322	326	20,600	32,600
2010-03-10	322	329	320	324	35,300	32,400
2010-03-09	327	327	321	325	27,000	32,500
2010-03-08	331	336	326	330	33,500	33,000
2010-03-05	336	350	333	333	70,000	33,300
2010-03-04	334	338	329	334	35,300	33,400
2010-03-03	327	329	325	329	16,000	32,900
2010-03-02	322	326	320	326	15,300	32,600
2010-03-01	322	326	321	325	18,600	32,500
2010-02-26	324	327	322	326	8,700	32,600
2010-02-25	329	332	320	328	12,700	32,800
2010-02-24	327	328	324	326	11,000	32,600
2010-02-23	333	335	330	333	12,300	33,300
2010-02-22	333	338	332	335	7,800	33,500
2010-02-19	338	343	317	333	34,600	33,300
2010-02-18	344	344	337	337	25,500	33,700
2010-02-17	331	341	331	341	39,300	34,100
2010-02-16	330	340	330	331	21,200	33,100
2010-02-15	342	345	328	333	42,400	33,300
2010-02-12	355	357	309	334	251,300	33,400
2010-02-10	310	315	303	315	31,400	31,500
2010-02-09	300	308	300	308	26,300	30,800
2010-02-08	310	320	301	308	24,200	30,800
2010-02-05	316	319	305	316	28,800	31,600
2010-02-04	326	326	319	320	25,100	32,000
2010-02-03	326	329	321	326	25,000	32,600
2010-02-02	323	334	323	326	14,800	32,600
2010-02-01	325	329	322	322	27,100	32,200
2010-01-29	329	340	322	328	43,900	32,800
2010-01-28	331	338	327	337	29,800	33,700
2010-01-27	337	338	332	332	31,700	33,200
2010-01-26	340	344	335	336	50,700	33,600
2010-01-25	344	354	335	344	73,100	34,400
2010-01-22	347	353	334	340	145,900	34,000
2010-01-21	337	345	335	342	32,800	34,200
2010-01-20	345	346	334	338	148,100	33,800
2010-01-19	343	375	340	353	804,800	35,300
2010-01-18	339	345	338	339	38,400	33,900
2010-01-15	338	344	336	338	30,600	33,800
2010-01-14	343	349	335	341	44,400	34,100
2010-01-13	365	373	347	347	228,700	34,700
2010-01-12	350	363	338	357	149,100	35,700
2010-01-08	357	362	349	355	70,600	35,500
2010-01-07	373	381	355	365	523,700	36,500
2010-01-06	335	352	316	352	108,200	35,200
2010-01-05	335	340	330	331	27,700	33,100
2010-01-04	330	335	326	335	21,200	33,500

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 [2010年度]

6731 (株)ピクセラの時系列データ [2010年度]