6731 (株)ピクセラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	171	173	170	171	90,400	17,100
2012-12-27	173	173	170	171	102,000	17,100
2012-12-26	169	172	169	171	74,300	17,100
2012-12-25	169	176	168	171	157,400	17,100
2012-12-21	172	172	167	170	60,200	17,000
2012-12-20	171	172	166	169	114,500	16,900
2012-12-19	166	171	165	168	100,300	16,800
2012-12-18	165	166	163	165	50,200	16,500
2012-12-17	163	170	162	166	128,300	16,600
2012-12-14	163	165	159	162	123,700	16,200
2012-12-13	167	167	162	165	110,800	16,500
2012-12-12	163	165	159	162	109,600	16,200
2012-12-11	161	163	158	163	172,900	16,300
2012-12-10	165	167	161	161	236,000	16,100
2012-12-07	177	178	161	170	447,600	17,000
2012-12-06	180	183	170	176	776,200	17,600
2012-12-05	167	200	162	190	3,896,900	19,000
2012-12-04	149	153	148	152	44,700	15,200
2012-12-03	148	150	148	149	30,100	14,900
2012-11-30	150	150	148	148	30,600	14,800
2012-11-29	149	150	148	148	30,800	14,800
2012-11-28	152	152	148	148	31,100	14,800
2012-11-27	150	152	149	152	30,100	15,200
2012-11-26	151	152	147	150	111,800	15,000
2012-11-22	150	174	146	146	1,273,400	14,600
2012-11-21	145	147	145	146	13,700	14,600
2012-11-20	146	146	143	145	11,100	14,500
2012-11-19	145	147	144	146	7,800	14,600
2012-11-16	143	144	143	144	13,900	14,400
2012-11-15	143	143	142	142	14,000	14,200
2012-11-14	152	162	141	142	143,100	14,200
2012-11-13	145	149	142	148	15,700	14,800
2012-11-12	143	145	143	143	3,700	14,300
2012-11-09	146	147	145	145	13,200	14,500
2012-11-08	149	149	147	147	3,500	14,700
2012-11-07	150	150	147	148	7,800	14,800
2012-11-06	149	149	147	149	8,800	14,900
2012-11-05	146	149	146	149	6,200	14,900
2012-11-02	150	150	147	147	9,600	14,700
2012-11-01	149	149	147	149	4,400	14,900
2012-10-31	145	150	145	148	9,000	14,800
2012-10-30	148	151	145	145	20,300	14,500
2012-10-29	148	151	146	149	27,700	14,900
2012-10-26	148	150	148	150	12,300	15,000
2012-10-25	151	152	146	149	15,000	14,900
2012-10-24	146	151	146	148	19,700	14,800
2012-10-23	151	154	148	149	26,200	14,900
2012-10-22	149	152	148	151	11,200	15,100
2012-10-19	146	154	146	152	38,700	15,200
2012-10-18	147	149	145	148	30,000	14,800
2012-10-17	144	147	144	146	10,400	14,600
2012-10-16	144	146	144	144	7,800	14,400
2012-10-15	141	145	141	143	9,300	14,300
2012-10-12	141	143	141	141	7,200	14,100
2012-10-11	143	143	140	140	6,200	14,000
2012-10-10	142	144	141	143	16,300	14,300
2012-10-09	143	144	141	141	9,300	14,100
2012-10-05	143	146	142	145	8,000	14,500
2012-10-04	146	146	144	144	8,100	14,400
2012-10-03	145	147	144	145	17,300	14,500
2012-10-02	146	149	145	145	26,000	14,500
2012-10-01	145	147	143	146	21,700	14,600
2012-09-28	148	150	145	146	14,600	14,600
2012-09-27	149	149	145	146	19,600	14,600
2012-09-26	147	148	146	147	34,300	14,700
2012-09-25	150	150	147	149	16,300	14,900
2012-09-24	149	154	147	147	22,200	14,700
2012-09-21	146	150	146	150	18,600	15,000
2012-09-20	149	150	145	146	135,200	14,600
2012-09-19	153	154	151	154	11,000	15,400
2012-09-18	151	154	150	151	27,200	15,100
2012-09-14	150	152	150	150	20,100	15,000
2012-09-13	152	155	149	149	37,900	14,900
2012-09-12	154	155	151	152	26,700	15,200
2012-09-11	151	163	150	151	86,500	15,100
2012-09-10	147	151	147	148	20,000	14,800
2012-09-07	151	155	147	147	40,400	14,700
2012-09-06	154	154	146	149	36,300	14,900
2012-09-05	155	170	150	155	222,500	15,500
2012-09-04	149	152	147	152	52,000	15,200
2012-09-03	149	150	146	146	33,600	14,600
2012-08-31	146	174	144	144	621,400	14,400
2012-08-30	143	145	142	142	11,900	14,200
2012-08-29	144	144	142	143	10,200	14,300
2012-08-28	146	146	143	144	18,400	14,400
2012-08-27	148	148	145	146	8,300	14,600
2012-08-24	145	148	145	145	17,700	14,500
2012-08-23	148	148	146	148	20,600	14,800
2012-08-22	149	149	146	148	10,700	14,800
2012-08-21	148	150	146	149	21,700	14,900
2012-08-20	148	148	147	148	14,300	14,800
2012-08-17	150	152	145	149	57,500	14,900
2012-08-16	143	179	141	151	499,400	15,100
2012-08-15	145	145	139	141	36,800	14,100
2012-08-14	142	145	142	145	20,800	14,500
2012-08-13	145	145	139	142	12,300	14,200
2012-08-10	141	144	139	141	31,600	14,100
2012-08-09	142	143	139	141	33,600	14,100
2012-08-08	142	143	141	142	6,000	14,200
2012-08-07	142	143	140	141	15,800	14,100
2012-08-06	143	145	142	144	7,000	14,400
2012-08-03	143	147	140	143	22,100	14,300
2012-08-02	146	146	141	143	14,000	14,300
2012-08-01	149	149	143	145	19,900	14,500
2012-07-31	146	149	146	148	14,900	14,800
2012-07-30	145	151	145	146	40,800	14,600
2012-07-27	151	151	145	146	37,800	14,600
2012-07-26	150	150	144	149	57,200	14,900
2012-07-25	149	159	145	150	200,300	15,000
2012-07-24	137	185	137	159	778,100	15,900
2012-07-23	150	151	136	136	76,700	13,600
2012-07-20	168	170	151	151	351,100	15,100
2012-07-19	145	190	145	173	1,008,400	17,300
2012-07-18	143	143	140	140	6,700	14,000
2012-07-17	146	147	139	141	20,400	14,100
2012-07-13	149	150	146	146	9,400	14,600
2012-07-12	156	156	150	150	10,900	15,000
2012-07-11	160	160	154	154	10,700	15,400
2012-07-10	160	163	159	159	4,000	15,900
2012-07-09	161	165	160	162	4,000	16,200
2012-07-06	166	166	161	161	15,300	16,100
2012-07-05	164	165	164	164	9,300	16,400
2012-07-04	166	166	165	166	7,700	16,600
2012-07-03	165	166	163	165	21,700	16,500
2012-07-02	176	176	167	170	40,400	17,000
2012-06-29	163	167	163	166	9,600	16,600
2012-06-28	165	167	163	165	10,700	16,500
2012-06-27	168	169	162	166	17,500	16,600
2012-06-26	163	168	161	168	13,700	16,800
2012-06-25	168	168	163	163	10,700	16,300
2012-06-22	158	166	158	164	30,200	16,400
2012-06-21	164	168	163	168	12,200	16,800
2012-06-20	164	167	164	164	16,400	16,400
2012-06-19	165	173	163	166	16,000	16,600
2012-06-18	167	170	163	165	16,200	16,500
2012-06-15	167	171	163	167	26,400	16,700
2012-06-14	162	172	162	172	26,200	17,200
2012-06-13	173	173	169	170	28,200	17,000
2012-06-12	164	169	161	169	29,800	16,900
2012-06-11	162	166	158	164	41,800	16,400
2012-06-08	167	167	151	157	84,000	15,700
2012-06-07	140	180	140	160	298,200	16,000
2012-06-06	133	134	127	133	10,700	13,300
2012-06-05	131	131	128	129	11,700	12,900
2012-06-04	131	135	127	129	44,800	12,900
2012-06-01	149	149	140	141	22,700	14,100
2012-05-31	151	153	150	150	9,100	15,000
2012-05-30	151	153	148	153	16,500	15,300
2012-05-29	151	154	151	154	11,900	15,400
2012-05-28	152	153	151	151	4,200	15,100
2012-05-25	156	156	149	151	14,500	15,100
2012-05-24	151	155	151	153	10,300	15,300
2012-05-23	153	154	152	153	17,400	15,300
2012-05-22	155	159	154	156	8,300	15,600
2012-05-21	155	156	153	154	9,800	15,400
2012-05-18	157	157	153	155	10,400	15,500
2012-05-17	155	182	151	161	65,200	16,100
2012-05-16	157	161	154	155	18,700	15,500
2012-05-15	171	171	151	152	42,000	15,200
2012-05-14	172	173	165	171	13,600	17,100
2012-05-11	173	180	171	172	20,300	17,200
2012-05-10	175	175	170	172	8,000	17,200
2012-05-09	177	177	174	176	6,200	17,600
2012-05-08	175	179	174	178	6,800	17,800
2012-05-07	179	184	175	175	22,800	17,500
2012-05-02	182	187	182	185	6,500	18,500
2012-05-01	186	195	183	183	22,800	18,300
2012-04-27	187	189	184	186	9,400	18,600
2012-04-26	190	193	187	188	9,200	18,800
2012-04-25	188	190	187	190	7,100	19,000
2012-04-24	187	189	186	189	4,600	18,900
2012-04-23	189	193	188	188	9,800	18,800
2012-04-20	188	200	187	188	31,500	18,800
2012-04-19	190	192	188	189	9,500	18,900
2012-04-18	183	190	183	188	11,800	18,800
2012-04-17	190	198	181	184	26,400	18,400
2012-04-16	185	188	184	186	7,200	18,600
2012-04-13	188	192	188	188	17,200	18,800
2012-04-12	186	195	186	189	9,900	18,900
2012-04-11	186	190	184	186	17,700	18,600
2012-04-10	192	195	185	188	17,000	18,800
2012-04-09	198	198	192	192	10,100	19,200
2012-04-06	195	197	194	196	15,200	19,600
2012-04-05	194	198	194	196	15,700	19,600
2012-04-04	196	198	194	194	20,100	19,400
2012-04-03	198	199	196	196	10,500	19,600
2012-04-02	198	199	196	197	20,700	19,700
2012-03-30	194	200	194	198	14,800	19,800
2012-03-29	197	199	195	199	6,500	19,900
2012-03-28	199	199	195	195	15,300	19,500
2012-03-27	192	198	192	198	14,000	19,800
2012-03-26	193	193	191	192	17,100	19,200
2012-03-23	199	199	194	194	32,400	19,400
2012-03-22	197	199	196	199	9,900	19,900
2012-03-21	196	199	196	196	20,400	19,600
2012-03-19	198	199	197	197	16,800	19,700
2012-03-16	193	197	191	197	32,400	19,700
2012-03-15	195	196	193	194	22,900	19,400
2012-03-14	199	199	194	196	29,100	19,600
2012-03-13	199	200	193	193	47,400	19,300
2012-03-12	200	201	198	198	26,400	19,800
2012-03-09	205	205	201	201	27,200	20,100
2012-03-08	206	206	201	204	11,800	20,400
2012-03-07	200	209	194	205	33,100	20,500
2012-03-06	201	203	200	200	14,200	20,000
2012-03-05	202	205	202	202	5,400	20,200
2012-03-02	204	204	201	203	15,400	20,300
2012-03-01	208	208	201	202	32,100	20,200
2012-02-29	207	211	205	207	31,500	20,700
2012-02-28	206	208	204	206	22,800	20,600
2012-02-27	212	215	208	208	52,900	20,800
2012-02-24	210	210	207	209	32,400	20,900
2012-02-23	208	211	204	206	72,900	20,600
2012-02-22	206	224	204	212	263,300	21,200
2012-02-21	199	204	199	203	24,500	20,300
2012-02-20	203	203	199	199	19,400	19,900
2012-02-17	198	205	198	199	19,500	19,900
2012-02-16	199	200	197	197	29,500	19,700
2012-02-15	198	203	198	200	22,500	20,000
2012-02-14	201	201	199	201	19,100	20,100
2012-02-13	197	203	196	199	21,300	19,900
2012-02-10	201	206	201	201	18,000	20,100
2012-02-09	197	205	197	203	18,100	20,300
2012-02-08	197	200	194	200	28,200	20,000
2012-02-07	197	198	194	197	30,300	19,700
2012-02-06	203	203	197	199	49,800	19,900
2012-02-03	204	206	202	203	17,700	20,300
2012-02-02	203	211	202	203	44,100	20,300
2012-02-01	202	205	201	204	13,900	20,400
2012-01-31	203	206	201	201	32,700	20,100
2012-01-30	206	208	202	203	20,700	20,300
2012-01-27	203	207	201	205	41,000	20,500
2012-01-26	208	208	200	205	67,300	20,500
2012-01-25	192	216	192	204	404,300	20,400
2012-01-24	198	210	190	191	100,500	19,100
2012-01-23	187	219	186	197	277,000	19,700
2012-01-20	187	187	184	184	35,600	18,400
2012-01-19	184	185	180	183	60,400	18,300
2012-01-18	184	188	182	183	61,200	18,300
2012-01-17	193	193	182	183	127,000	18,300
2012-01-16	211	220	186	188	417,000	18,800
2012-01-13	181	227	181	198	1,285,400	19,800
2012-01-12	172	221	170	181	1,188,000	18,100
2012-01-11	171	173	170	171	14,500	17,100
2012-01-10	171	174	171	172	12,400	17,200
2012-01-06	170	171	169	170	11,800	17,000
2012-01-05	172	173	169	170	8,500	17,000
2012-01-04	174	174	170	171	12,300	17,100

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 [2012年度]

6731 (株)ピクセラの時系列データ [2012年度]