1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2011年

6731 (株)ピクセラ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301721721671718,30017,100
2011-12-2916817316717211,70017,200
2011-12-281701711681696,20016,900
2011-12-2716716916716910,60016,900
2011-12-2617217416717012,50017,000
2011-12-221751761721727,30017,200
2011-12-2117918217217236,40017,200
2011-12-2016517716517725,20017,700
2011-12-1917517716216530,20016,500
2011-12-1617917917417519,20017,500
2011-12-1517717917517714,70017,700
2011-12-1417718017717713,10017,700
2011-12-1317918017717714,20017,700
2011-12-1219119117717848,30017,800
2011-12-0917719317718172,80018,100
2011-12-0817918117718016,70018,000
2011-12-0717718817418478,30018,400
2011-12-0617617817317834,50017,800
2011-12-0518618717417976,00017,900
2011-12-0219019418518565,70018,500
2011-12-01210238185185522,00018,500
2011-11-30153202152202295,70020,200
2011-11-2914715214715211,40015,200
2011-11-281431471431478,70014,700
2011-11-2514915014414521,60014,500
2011-11-2415015014314438,70014,400
2011-11-221541571511535,70015,300
2011-11-2115816015115718,20015,700
2011-11-1816416415815812,00015,800
2011-11-1716216515816430,60016,400
2011-11-1617017316716719,80016,700
2011-11-1518318416216653,60016,600
2011-11-1419419818618618,30018,600
2011-11-111941941921947,00019,400
2011-11-1019919919119812,10019,800
2011-11-091951991941997,40019,900
2011-11-081972001951957,60019,500
2011-11-072002001962006,20020,000
2011-11-042002001961987,30019,800
2011-11-0220120119120012,20020,000
2011-11-011952001951962,30019,600
2011-10-311972001951959,00019,500
2011-10-2819620619619728,80019,700
2011-10-271942001932004,10020,000
2011-10-261961991941951,60019,500
2011-10-252022021951992,50019,900
2011-10-241962001911962,60019,600
2011-10-211982001951967,40019,600
2011-10-201971981961964,40019,600
2011-10-191972001961973,90019,700
2011-10-181982031981982,30019,800
2011-10-172002031982034,10020,300
2011-10-142022032012017,10020,100
2011-10-132062062022025,30020,200
2011-10-121982041982007,20020,000
2011-10-111962061962004,50020,000
2011-10-072002011971983,70019,800
2011-10-0619620019519513,00019,500
2011-10-0520320319619622,50019,600
2011-10-042012011961967,00019,600
2011-10-0320820820120110,80020,100
2011-09-302102112072079,40020,700
2011-09-292002081992089,80020,800
2011-09-2819020319020313,30020,300
2011-09-2718820018619016,70019,000
2011-09-2618919418518616,30018,600
2011-09-2220120519219322,70019,300
2011-09-212092092052056,50020,500
2011-09-2020620820620711,10020,700
2011-09-1620721020620825,00020,800
2011-09-152122122052099,90020,900
2011-09-1422022020820824,20020,800
2011-09-1321922021021413,60021,400
2011-09-122162202152194,70021,900
2011-09-0921922321622315,30022,300
2011-09-0821922021622023,70022,000
2011-09-0721722321522017,40022,000
2011-09-0622522821722115,60022,100
2011-09-0522522721722510,70022,500
2011-09-022272272262269,90022,600
2011-09-0122823122722916,60022,900
2011-08-312242302242287,30022,800
2011-08-3022322622222610,30022,600
2011-08-2921822221622215,90022,200
2011-08-2621821921621811,80021,800
2011-08-2522022021821814,50021,800
2011-08-2422022021721825,50021,800
2011-08-2321422021321614,50021,600
2011-08-2221622321021429,20021,400
2011-08-1922022321522022,20022,000
2011-08-1822522522022041,10022,000
2011-08-1722422622322323,90022,300
2011-08-1623523622122567,00022,500
2011-08-1523424123223218,90023,200
2011-08-1223325323223291,80023,200
2011-08-11231239230233114,20023,300
2011-08-1024125324125097,10025,000
2011-08-0923224121023971,70023,900
2011-08-0824225224024050,80024,000
2011-08-0524624623724354,10024,300
2011-08-0425625825025134,20025,100
2011-08-03248268245248129,10024,800
2011-08-0223825023824527,10024,500
2011-08-0124724824024626,00024,600
2011-07-2924925124524931,60024,900
2011-07-2825625724925085,30025,000
2011-07-2726226926126271,50026,200
2011-07-26268298261266686,00026,600
2011-07-2524725924125955,20025,900
2011-07-2224024524024530,40024,500
2011-07-2123924223823921,50023,900
2011-07-2024224223723930,40023,900
2011-07-1923524023423915,70023,900
2011-07-152362372352365,60023,600
2011-07-1423523823423612,80023,600
2011-07-1323623723423614,30023,600
2011-07-1223524123523512,40023,500
2011-07-112352392342388,80023,800
2011-07-0823524023423518,10023,500
2011-07-072352362322356,50023,500
2011-07-062322362302366,60023,600
2011-07-0523523523223210,30023,200
2011-07-0423123723123521,20023,500
2011-07-0123523523323310,90023,300
2011-06-302342342312337,50023,300
2011-06-2923323323023312,90023,300
2011-06-2823623723023225,90023,200
2011-06-2724724823323561,10023,500
2011-06-2422624122624044,40024,000
2011-06-2322122722122511,70022,500
2011-06-2222122522122114,10022,100
2011-06-212202202192207,40022,000
2011-06-202222222202206,20022,000
2011-06-1722322322022125,00022,100
2011-06-1622522522222210,90022,200
2011-06-1522322622322320,70022,300
2011-06-1422622622222210,20022,200
2011-06-1322222622222314,30022,300
2011-06-1023023022522527,50022,500
2011-06-0922422922222618,00022,600
2011-06-0822422422322410,30022,400
2011-06-0722522622422410,30022,400
2011-06-0622922922422410,00022,400
2011-06-0323223222522618,10022,600
2011-06-0223323422923214,10023,200
2011-06-0123423622823427,20023,400
2011-05-3123424023023537,20023,500
2011-05-302272352272327,30023,200
2011-05-272262272242278,50022,700
2011-05-2622422922422611,80022,600
2011-05-2523223222422716,20022,700
2011-05-2423223322723125,80023,100
2011-05-2323424023323310,40023,300
2011-05-2023724223623620,80023,600
2011-05-1924124423823816,40023,800
2011-05-1824024223724014,90024,000
2011-05-1724024023323820,10023,800
2011-05-1624024423723733,00023,700
2011-05-1325025024024572,80024,500
2011-05-1225325624125274,50025,200
2011-05-11264265251251131,70025,100
2011-05-102583002512601,067,40026,000
2011-05-0923123322823013,50023,000
2011-05-0622623022122915,90022,900
2011-05-0223323322423016,30023,000
2011-04-2822723022323010,50023,000
2011-04-2722522622522511,40022,500
2011-04-262252292252277,00022,700
2011-04-2523023022523012,70023,000
2011-04-222222292222245,40022,400
2011-04-2122523222022526,00022,500
2011-04-2022823421822528,90022,500
2011-04-1922523022222622,10022,600
2011-04-1822523322122911,90022,900
2011-04-1522223122222519,50022,500
2011-04-1421822021821813,60021,800
2011-04-1322122422022113,00022,100
2011-04-122282282222228,00022,200
2011-04-1122523222522815,70022,800
2011-04-0822522722222517,60022,500
2011-04-0723223522522712,80022,700
2011-04-0623223222522511,60022,500
2011-04-0523123622823024,10023,000
2011-04-0423423522923126,10023,100
2011-04-012362392332348,70023,400
2011-03-3123623722923624,60023,600
2011-03-3023023622823634,70023,600
2011-03-2923323321522922,10022,900
2011-03-2823624221023432,40023,400
2011-03-2523323823323619,00023,600
2011-03-2424124323123331,40023,300
2011-03-2325125224024565,20024,500
2011-03-2224124122723572,30023,500
2011-03-1820221919121991,10021,900
2011-03-17202202189199114,10019,900
2011-03-16151200151197160,70019,700
2011-03-15209218136150167,40015,000
2011-03-14206243206216101,50021,600
2011-03-1127428027127549,30027,500
2011-03-1028528827528235,10028,200
2011-03-0929129328628721,90028,700
2011-03-0828629128629121,80029,100
2011-03-0728828828128639,60028,600
2011-03-0429529528228982,00028,900
2011-03-03298305292296114,10029,600
2011-03-02286302285295325,90029,500
2011-03-0128528828328637,50028,600
2011-02-2828028827828534,30028,500
2011-02-2528028327427745,30027,700
2011-02-2428328428028050,90028,000
2011-02-2328828828328740,30028,700
2011-02-2229029428628646,90028,600
2011-02-2129229328929232,60029,200
2011-02-1829029228729164,00029,100
2011-02-1729629729229281,60029,200
2011-02-1629729929229984,00029,900
2011-02-15303305292297208,30029,700
2011-02-14305307297305220,40030,500
2011-02-103293373023071,019,90030,700
2011-02-09313345304345996,00034,500
2011-02-082662672652658,40026,500
2011-02-072662702662678,70026,700
2011-02-0426226826226517,30026,500
2011-02-0326826825426619,50026,600
2011-02-0226026926026819,20026,800
2011-02-0125227025225739,60025,700
2011-01-3125325924925014,30025,000
2011-01-2826326425825821,70025,800
2011-01-2726327026326311,80026,300
2011-01-2627027026726715,10026,700
2011-01-252692702662707,70027,000
2011-01-2426627326326815,60026,800
2011-01-2127527526926943,40026,900
2011-01-2027727727127513,30027,500
2011-01-1927827827227715,30027,700
2011-01-1827527727327621,20027,600
2011-01-1727727726127431,80027,400
2011-01-1427227827227521,70027,500
2011-01-1327427627127421,30027,400
2011-01-1227428027227327,40027,300
2011-01-1126828026827450,40027,400
2011-01-0726727326727136,90027,100
2011-01-0628028027027267,30027,200
2011-01-05281282270276109,40027,600
2011-01-04265288265277395,10027,700

分割・併合履歴 ： [2023-12-27]100株→1株