1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2012年

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
2012-12-2817117317017190,40017,100
2012-12-27173173170171102,00017,100
2012-12-2616917216917174,30017,100
2012-12-25169176168171157,40017,100
2012-12-2117217216717060,20017,000
2012-12-20171172166169114,50016,900
2012-12-19166171165168100,30016,800
2012-12-1816516616316550,20016,500
2012-12-17163170162166128,30016,600
2012-12-14163165159162123,70016,200
2012-12-13167167162165110,80016,500
2012-12-12163165159162109,60016,200
2012-12-11161163158163172,90016,300
2012-12-10165167161161236,00016,100
2012-12-07177178161170447,60017,000
2012-12-06180183170176776,20017,600
2012-12-051672001621903,896,90019,000
2012-12-0414915314815244,70015,200
2012-12-0314815014814930,10014,900
2012-11-3015015014814830,60014,800
2012-11-2914915014814830,80014,800
2012-11-2815215214814831,10014,800
2012-11-2715015214915230,10015,200
2012-11-26151152147150111,80015,000
2012-11-221501741461461,273,40014,600
2012-11-2114514714514613,70014,600
2012-11-2014614614314511,10014,500
2012-11-191451471441467,80014,600
2012-11-1614314414314413,90014,400
2012-11-1514314314214214,00014,200
2012-11-14152162141142143,10014,200
2012-11-1314514914214815,70014,800
2012-11-121431451431433,70014,300
2012-11-0914614714514513,20014,500
2012-11-081491491471473,50014,700
2012-11-071501501471487,80014,800
2012-11-061491491471498,80014,900
2012-11-051461491461496,20014,900
2012-11-021501501471479,60014,700
2012-11-011491491471494,40014,900
2012-10-311451501451489,00014,800
2012-10-3014815114514520,30014,500
2012-10-2914815114614927,70014,900
2012-10-2614815014815012,30015,000
2012-10-2515115214614915,00014,900
2012-10-2414615114614819,70014,800
2012-10-2315115414814926,20014,900
2012-10-2214915214815111,20015,100
2012-10-1914615414615238,70015,200
2012-10-1814714914514830,00014,800
2012-10-1714414714414610,40014,600
2012-10-161441461441447,80014,400
2012-10-151411451411439,30014,300
2012-10-121411431411417,20014,100
2012-10-111431431401406,20014,000
2012-10-1014214414114316,30014,300
2012-10-091431441411419,30014,100
2012-10-051431461421458,00014,500
2012-10-041461461441448,10014,400
2012-10-0314514714414517,30014,500
2012-10-0214614914514526,00014,500
2012-10-0114514714314621,70014,600
2012-09-2814815014514614,60014,600
2012-09-2714914914514619,60014,600
2012-09-2614714814614734,30014,700
2012-09-2515015014714916,30014,900
2012-09-2414915414714722,20014,700
2012-09-2114615014615018,60015,000
2012-09-20149150145146135,20014,600
2012-09-1915315415115411,00015,400
2012-09-1815115415015127,20015,100
2012-09-1415015215015020,10015,000
2012-09-1315215514914937,90014,900
2012-09-1215415515115226,70015,200
2012-09-1115116315015186,50015,100
2012-09-1014715114714820,00014,800
2012-09-0715115514714740,40014,700
2012-09-0615415414614936,30014,900
2012-09-05155170150155222,50015,500
2012-09-0414915214715252,00015,200
2012-09-0314915014614633,60014,600
2012-08-31146174144144621,40014,400
2012-08-3014314514214211,90014,200
2012-08-2914414414214310,20014,300
2012-08-2814614614314418,40014,400
2012-08-271481481451468,30014,600
2012-08-2414514814514517,70014,500
2012-08-2314814814614820,60014,800
2012-08-2214914914614810,70014,800
2012-08-2114815014614921,70014,900
2012-08-2014814814714814,30014,800
2012-08-1715015214514957,50014,900
2012-08-16143179141151499,40015,100
2012-08-1514514513914136,80014,100
2012-08-1414214514214520,80014,500
2012-08-1314514513914212,30014,200
2012-08-1014114413914131,60014,100
2012-08-0914214313914133,60014,100
2012-08-081421431411426,00014,200
2012-08-0714214314014115,80014,100
2012-08-061431451421447,00014,400
2012-08-0314314714014322,10014,300
2012-08-0214614614114314,00014,300
2012-08-0114914914314519,90014,500
2012-07-3114614914614814,90014,800
2012-07-3014515114514640,80014,600
2012-07-2715115114514637,80014,600
2012-07-2615015014414957,20014,900
2012-07-25149159145150200,30015,000
2012-07-24137185137159778,10015,900
2012-07-2315015113613676,70013,600
2012-07-20168170151151351,10015,100
2012-07-191451901451731,008,40017,300
2012-07-181431431401406,70014,000
2012-07-1714614713914120,40014,100
2012-07-131491501461469,40014,600
2012-07-1215615615015010,90015,000
2012-07-1116016015415410,70015,400
2012-07-101601631591594,00015,900
2012-07-091611651601624,00016,200
2012-07-0616616616116115,30016,100
2012-07-051641651641649,30016,400
2012-07-041661661651667,70016,600
2012-07-0316516616316521,70016,500
2012-07-0217617616717040,40017,000
2012-06-291631671631669,60016,600
2012-06-2816516716316510,70016,500
2012-06-2716816916216617,50016,600
2012-06-2616316816116813,70016,800
2012-06-2516816816316310,70016,300
2012-06-2215816615816430,20016,400
2012-06-2116416816316812,20016,800
2012-06-2016416716416416,40016,400
2012-06-1916517316316616,00016,600
2012-06-1816717016316516,20016,500
2012-06-1516717116316726,40016,700
2012-06-1416217216217226,20017,200
2012-06-1317317316917028,20017,000
2012-06-1216416916116929,80016,900
2012-06-1116216615816441,80016,400
2012-06-0816716715115784,00015,700
2012-06-07140180140160298,20016,000
2012-06-0613313412713310,70013,300
2012-06-0513113112812911,70012,900
2012-06-0413113512712944,80012,900
2012-06-0114914914014122,70014,100
2012-05-311511531501509,10015,000
2012-05-3015115314815316,50015,300
2012-05-2915115415115411,90015,400
2012-05-281521531511514,20015,100
2012-05-2515615614915114,50015,100
2012-05-2415115515115310,30015,300
2012-05-2315315415215317,40015,300
2012-05-221551591541568,30015,600
2012-05-211551561531549,80015,400
2012-05-1815715715315510,40015,500
2012-05-1715518215116165,20016,100
2012-05-1615716115415518,70015,500
2012-05-1517117115115242,00015,200
2012-05-1417217316517113,60017,100
2012-05-1117318017117220,30017,200
2012-05-101751751701728,00017,200
2012-05-091771771741766,20017,600
2012-05-081751791741786,80017,800
2012-05-0717918417517522,80017,500
2012-05-021821871821856,50018,500
2012-05-0118619518318322,80018,300
2012-04-271871891841869,40018,600
2012-04-261901931871889,20018,800
2012-04-251881901871907,10019,000
2012-04-241871891861894,60018,900
2012-04-231891931881889,80018,800
2012-04-2018820018718831,50018,800
2012-04-191901921881899,50018,900
2012-04-1818319018318811,80018,800
2012-04-1719019818118426,40018,400
2012-04-161851881841867,20018,600
2012-04-1318819218818817,20018,800
2012-04-121861951861899,90018,900
2012-04-1118619018418617,70018,600
2012-04-1019219518518817,00018,800
2012-04-0919819819219210,10019,200
2012-04-0619519719419615,20019,600
2012-04-0519419819419615,70019,600
2012-04-0419619819419420,10019,400
2012-04-0319819919619610,50019,600
2012-04-0219819919619720,70019,700
2012-03-3019420019419814,80019,800
2012-03-291971991951996,50019,900
2012-03-2819919919519515,30019,500
2012-03-2719219819219814,00019,800
2012-03-2619319319119217,10019,200
2012-03-2319919919419432,40019,400
2012-03-221971991961999,90019,900
2012-03-2119619919619620,40019,600
2012-03-1919819919719716,80019,700
2012-03-1619319719119732,40019,700
2012-03-1519519619319422,90019,400
2012-03-1419919919419629,10019,600
2012-03-1319920019319347,40019,300
2012-03-1220020119819826,40019,800
2012-03-0920520520120127,20020,100
2012-03-0820620620120411,80020,400
2012-03-0720020919420533,10020,500
2012-03-0620120320020014,20020,000
2012-03-052022052022025,40020,200
2012-03-0220420420120315,40020,300
2012-03-0120820820120232,10020,200
2012-02-2920721120520731,50020,700
2012-02-2820620820420622,80020,600
2012-02-2721221520820852,90020,800
2012-02-2421021020720932,40020,900
2012-02-2320821120420672,90020,600
2012-02-22206224204212263,30021,200
2012-02-2119920419920324,50020,300
2012-02-2020320319919919,40019,900
2012-02-1719820519819919,50019,900
2012-02-1619920019719729,50019,700
2012-02-1519820319820022,50020,000
2012-02-1420120119920119,10020,100
2012-02-1319720319619921,30019,900
2012-02-1020120620120118,00020,100
2012-02-0919720519720318,10020,300
2012-02-0819720019420028,20020,000
2012-02-0719719819419730,30019,700
2012-02-0620320319719949,80019,900
2012-02-0320420620220317,70020,300
2012-02-0220321120220344,10020,300
2012-02-0120220520120413,90020,400
2012-01-3120320620120132,70020,100
2012-01-3020620820220320,70020,300
2012-01-2720320720120541,00020,500
2012-01-2620820820020567,30020,500
2012-01-25192216192204404,30020,400
2012-01-24198210190191100,50019,100
2012-01-23187219186197277,00019,700
2012-01-2018718718418435,60018,400
2012-01-1918418518018360,40018,300
2012-01-1818418818218361,20018,300
2012-01-17193193182183127,00018,300
2012-01-16211220186188417,00018,800
2012-01-131812271811981,285,40019,800
2012-01-121722211701811,188,00018,100
2012-01-1117117317017114,50017,100
2012-01-1017117417117212,40017,200
2012-01-0617017116917011,80017,000
2012-01-051721731691708,50017,000
2012-01-0417417417017112,30017,100

分割・併合履歴 ： [2023-12-27]100株→1株