1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2013年

6731 (株)ピクセラ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30160163157161117,70016,100
2013-12-2715816015516052,50016,000
2013-12-2615315815315750,80015,700
2013-12-2515115515015585,20015,500
2013-12-24155155150151113,10015,100
2013-12-2015715715315576,30015,500
2013-12-1915715815615755,30015,700
2013-12-1816016015515687,80015,600
2013-12-1716016015716033,40016,000
2013-12-1616416415815884,20015,800
2013-12-13162164157162246,20016,200
2013-12-12166166161162108,80016,200
2013-12-11172172165166129,40016,600
2013-12-10173175169172267,60017,200
2013-12-09167175166174845,20017,400
2013-12-0616416816216687,90016,600
2013-12-05164166162164125,50016,400
2013-12-04167168165167136,20016,700
2013-12-03163172161168456,10016,800
2013-12-02159164157164203,70016,400
2013-11-2915815915615940,30015,900
2013-11-2816316315815997,20015,900
2013-11-27158165155158315,70015,800
2013-11-2615515715415519,80015,500
2013-11-2515815915515560,20015,500
2013-11-22159159155158117,40015,800
2013-11-2116016015616071,90016,000
2013-11-2016016215916162,60016,100
2013-11-1916216215916076,10016,000
2013-11-18158175158162647,60016,200
2013-11-15160161154154348,80015,400
2013-11-141801861611643,109,30016,400
2013-11-13143146142146107,10014,600
2013-11-1214314614314663,80014,600
2013-11-1113914513914467,20014,400
2013-11-0814114113813981,00013,900
2013-11-0714314314114219,60014,200
2013-11-0614314314014353,70014,300
2013-11-0514414414114318,20014,300
2013-11-0114314514114268,20014,200
2013-10-3114414514314444,20014,400
2013-10-3014414514314532,20014,500
2013-10-2914314514314324,00014,300
2013-10-2814314414214417,10014,400
2013-10-2514614714214263,90014,200
2013-10-2414414514314529,70014,500
2013-10-2314714814314593,00014,500
2013-10-2214614714414552,90014,500
2013-10-2114414714314673,10014,600
2013-10-1814114614114378,10014,300
2013-10-1714414414114128,50014,100
2013-10-1614414414214328,10014,300
2013-10-1514514614214541,10014,500
2013-10-1114314514114385,20014,300
2013-10-1014014113814140,30014,100
2013-10-0914014113714187,50014,100
2013-10-0814014313714264,80014,200
2013-10-07144145139140101,80014,000
2013-10-04147148143144174,90014,400
2013-10-03152157147149246,80014,900
2013-10-02162162150150810,10015,000
2013-10-011471931471654,640,50016,500
2013-09-3014414514214311,90014,300
2013-09-2714414514114420,50014,400
2013-09-2614014413814420,50014,400
2013-09-2514514513914122,10014,100
2013-09-2414414413614328,00014,300
2013-09-2014114414014413,00014,400
2013-09-1914314313914124,80014,100
2013-09-1814514513914239,50014,200
2013-09-1714614614314319,70014,300
2013-09-1314214614114658,60014,600
2013-09-1213814013814013,50014,000
2013-09-111371381361389,50013,800
2013-09-1013713813613715,10013,700
2013-09-0913513813413835,90013,800
2013-09-061351361341348,70013,400
2013-09-051371371351376,30013,700
2013-09-041361381341388,20013,800
2013-09-031361381351386,70013,800
2013-09-021341381341366,20013,600
2013-08-301361361341346,00013,400
2013-08-2913413713313611,40013,600
2013-08-2813613813413716,30013,700
2013-08-271411411361376,80013,700
2013-08-261411411371384,50013,800
2013-08-231391411391417,40014,100
2013-08-221421421391404,40014,000
2013-08-211391411391403,20014,000
2013-08-2013914113913910,50013,900
2013-08-191401411401403,10014,000
2013-08-161361421361405,40014,000
2013-08-1514214213713813,00013,800
2013-08-141381421381429,90014,200
2013-08-1314414413613949,80013,900
2013-08-1214414714014135,40014,100
2013-08-091461471451455,90014,500
2013-08-081441471441465,20014,600
2013-08-0714714714514530,10014,500
2013-08-061461471451478,60014,700
2013-08-0514814814514711,40014,700
2013-08-0214614814514812,70014,800
2013-08-0114514614414632,40014,600
2013-07-3114715014514523,90014,500
2013-07-3015015314215129,80015,100
2013-07-2914816514815242,10015,200
2013-07-2615415515115319,20015,300
2013-07-251561561541543,00015,400
2013-07-2415515515215415,30015,400
2013-07-2315615815215619,90015,600
2013-07-2215615715415410,90015,400
2013-07-1915615715315523,70015,500
2013-07-181551571541568,10015,600
2013-07-1715415715215712,60015,700
2013-07-1615715715215430,60015,400
2013-07-1215815915715711,00015,700
2013-07-1115515915515820,50015,800
2013-07-1015815915515522,60015,500
2013-07-091581581551589,90015,800
2013-07-0815615915515619,50015,600
2013-07-0515215415215419,80015,400
2013-07-0415415515115216,00015,200
2013-07-0315315415215342,90015,300
2013-07-0215315415115320,70015,300
2013-07-0115515515115310,40015,300
2013-06-2814815314815214,80015,200
2013-06-2715715813115244,30015,200
2013-06-2615815815415421,20015,400
2013-06-2515615815315311,10015,300
2013-06-2415615915515614,40015,600
2013-06-2115515615015518,80015,500
2013-06-2015816115715819,40015,800
2013-06-1916316315816021,40016,000
2013-06-1816516616016037,10016,000
2013-06-1716416916016369,00016,300
2013-06-1417317316616962,30016,900
2013-06-13174175160168160,50016,800
2013-06-12154189154174967,50017,400
2013-06-1115515515015113,00015,100
2013-06-1015015315015210,90015,200
2013-06-0714515414014750,40014,700
2013-06-0615916114515432,10015,400
2013-06-0516016616016213,10016,200
2013-06-0416516715216258,10016,200
2013-06-031731731701706,20017,000
2013-05-3117017617017513,10017,500
2013-05-3017317416917021,70017,000
2013-05-2917317517217423,50017,400
2013-05-2817217617117316,30017,300
2013-05-2717617717217422,80017,400
2013-05-2417917917617761,30017,700
2013-05-2318518518018071,30018,000
2013-05-2218618618318463,90018,400
2013-05-2118218318118258,70018,200
2013-05-2018218518118343,50018,300
2013-05-1718218318018134,00018,100
2013-05-1618318518018269,30018,200
2013-05-1518518618218258,20018,200
2013-05-1418318518118351,40018,300
2013-05-1318218318018087,90018,000
2013-05-1018818818518744,90018,700
2013-05-0918918918618623,30018,600
2013-05-0818819018618743,10018,700
2013-05-07178188176186191,70018,600
2013-05-0219219218818826,20018,800
2013-05-0119319319019117,20019,100
2013-04-3019119418819132,00019,100
2013-04-2619119519019173,20019,100
2013-04-2518919218819144,20019,100
2013-04-2418718918518724,60018,700
2013-04-2318718818218635,50018,600
2013-04-2218818918418638,50018,600
2013-04-1918719018418641,80018,600
2013-04-181891911871889,00018,800
2013-04-1718819318818924,30018,900
2013-04-1618719218618845,60018,800
2013-04-15199206190192288,60019,200
2013-04-12189195187194135,70019,400
2013-04-1118518918518851,30018,800
2013-04-1018418518218516,30018,500
2013-04-0918618618318330,90018,300
2013-04-0818418418018449,10018,400
2013-04-0518218417818417,90018,400
2013-04-0417718317618010,20018,000
2013-04-0317817817517811,90017,800
2013-04-0218018317517919,60017,900
2013-04-0118018317718021,40018,000
2013-03-291831841811819,10018,100
2013-03-2818518518218412,50018,400
2013-03-2718418618318619,80018,600
2013-03-2618218418118322,20018,300
2013-03-2518818818218237,30018,200
2013-03-2218418518118139,30018,100
2013-03-2118318518118327,40018,300
2013-03-1918318518118428,00018,400
2013-03-1818618718018461,50018,400
2013-03-1518218418218221,30018,200
2013-03-1418318418218238,60018,200
2013-03-1318118518018424,00018,400
2013-03-1218518718218235,40018,200
2013-03-1118418718318330,50018,300
2013-03-0818718818418539,20018,500
2013-03-0718818918418725,30018,700
2013-03-061861861841847,80018,400
2013-03-051861871841844,50018,400
2013-03-0418718718118525,80018,500
2013-03-0118718818618613,90018,600
2013-02-2818318718218725,40018,700
2013-02-271841841821828,50018,200
2013-02-2618218718118428,60018,400
2013-02-2518919018618722,00018,700
2013-02-2218618718318516,30018,500
2013-02-2118718718318621,50018,600
2013-02-2018018518018419,00018,400
2013-02-1917518517518224,90018,200
2013-02-1818018017217821,40017,800
2013-02-1518018117117541,20017,500
2013-02-1417718017617834,60017,800
2013-02-1318618618118234,30018,200
2013-02-1219019318518863,40018,800
2013-02-0819519619019140,20019,100
2013-02-0719219519119354,70019,300
2013-02-0619519619219248,30019,200
2013-02-0519719719319375,30019,300
2013-02-04195197191195107,00019,500
2013-02-0118819518819266,10019,200
2013-01-3119019018718832,00018,800
2013-01-3018618918618830,50018,800
2013-01-2918818918618636,60018,600
2013-01-2819019118818847,90018,800
2013-01-2518818918518737,30018,700
2013-01-2418418818318768,60018,700
2013-01-2318418718418550,40018,500
2013-01-2218718818418446,10018,400
2013-01-2118118618118661,80018,600
2013-01-1818318418118340,80018,300
2013-01-1718218418018162,80018,100
2013-01-1618718718318360,90018,300
2013-01-1518818818418654,10018,600
2013-01-11190190183184115,30018,400
2013-01-10188192185188183,80018,800
2013-01-091812151811851,546,10018,500
2013-01-0818018317918082,10018,000
2013-01-07185187177180364,50018,000
2013-01-04176183173181323,40018,100

分割・併合履歴 ： [2023-12-27]100株→1株