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
2013-12-30	160	163	157	161	117,700	16,100
2013-12-27	158	160	155	160	52,500	16,000
2013-12-26	153	158	153	157	50,800	15,700
2013-12-25	151	155	150	155	85,200	15,500
2013-12-24	155	155	150	151	113,100	15,100
2013-12-20	157	157	153	155	76,300	15,500
2013-12-19	157	158	156	157	55,300	15,700
2013-12-18	160	160	155	156	87,800	15,600
2013-12-17	160	160	157	160	33,400	16,000
2013-12-16	164	164	158	158	84,200	15,800
2013-12-13	162	164	157	162	246,200	16,200
2013-12-12	166	166	161	162	108,800	16,200
2013-12-11	172	172	165	166	129,400	16,600
2013-12-10	173	175	169	172	267,600	17,200
2013-12-09	167	175	166	174	845,200	17,400
2013-12-06	164	168	162	166	87,900	16,600
2013-12-05	164	166	162	164	125,500	16,400
2013-12-04	167	168	165	167	136,200	16,700
2013-12-03	163	172	161	168	456,100	16,800
2013-12-02	159	164	157	164	203,700	16,400
2013-11-29	158	159	156	159	40,300	15,900
2013-11-28	163	163	158	159	97,200	15,900
2013-11-27	158	165	155	158	315,700	15,800
2013-11-26	155	157	154	155	19,800	15,500
2013-11-25	158	159	155	155	60,200	15,500
2013-11-22	159	159	155	158	117,400	15,800
2013-11-21	160	160	156	160	71,900	16,000
2013-11-20	160	162	159	161	62,600	16,100
2013-11-19	162	162	159	160	76,100	16,000
2013-11-18	158	175	158	162	647,600	16,200
2013-11-15	160	161	154	154	348,800	15,400
2013-11-14	180	186	161	164	3,109,300	16,400
2013-11-13	143	146	142	146	107,100	14,600
2013-11-12	143	146	143	146	63,800	14,600
2013-11-11	139	145	139	144	67,200	14,400
2013-11-08	141	141	138	139	81,000	13,900
2013-11-07	143	143	141	142	19,600	14,200
2013-11-06	143	143	140	143	53,700	14,300
2013-11-05	144	144	141	143	18,200	14,300
2013-11-01	143	145	141	142	68,200	14,200
2013-10-31	144	145	143	144	44,200	14,400
2013-10-30	144	145	143	145	32,200	14,500
2013-10-29	143	145	143	143	24,000	14,300
2013-10-28	143	144	142	144	17,100	14,400
2013-10-25	146	147	142	142	63,900	14,200
2013-10-24	144	145	143	145	29,700	14,500
2013-10-23	147	148	143	145	93,000	14,500
2013-10-22	146	147	144	145	52,900	14,500
2013-10-21	144	147	143	146	73,100	14,600
2013-10-18	141	146	141	143	78,100	14,300
2013-10-17	144	144	141	141	28,500	14,100
2013-10-16	144	144	142	143	28,100	14,300
2013-10-15	145	146	142	145	41,100	14,500
2013-10-11	143	145	141	143	85,200	14,300
2013-10-10	140	141	138	141	40,300	14,100
2013-10-09	140	141	137	141	87,500	14,100
2013-10-08	140	143	137	142	64,800	14,200
2013-10-07	144	145	139	140	101,800	14,000
2013-10-04	147	148	143	144	174,900	14,400
2013-10-03	152	157	147	149	246,800	14,900
2013-10-02	162	162	150	150	810,100	15,000
2013-10-01	147	193	147	165	4,640,500	16,500
2013-09-30	144	145	142	143	11,900	14,300
2013-09-27	144	145	141	144	20,500	14,400
2013-09-26	140	144	138	144	20,500	14,400
2013-09-25	145	145	139	141	22,100	14,100
2013-09-24	144	144	136	143	28,000	14,300
2013-09-20	141	144	140	144	13,000	14,400
2013-09-19	143	143	139	141	24,800	14,100
2013-09-18	145	145	139	142	39,500	14,200
2013-09-17	146	146	143	143	19,700	14,300
2013-09-13	142	146	141	146	58,600	14,600
2013-09-12	138	140	138	140	13,500	14,000
2013-09-11	137	138	136	138	9,500	13,800
2013-09-10	137	138	136	137	15,100	13,700
2013-09-09	135	138	134	138	35,900	13,800
2013-09-06	135	136	134	134	8,700	13,400
2013-09-05	137	137	135	137	6,300	13,700
2013-09-04	136	138	134	138	8,200	13,800
2013-09-03	136	138	135	138	6,700	13,800
2013-09-02	134	138	134	136	6,200	13,600
2013-08-30	136	136	134	134	6,000	13,400
2013-08-29	134	137	133	136	11,400	13,600
2013-08-28	136	138	134	137	16,300	13,700
2013-08-27	141	141	136	137	6,800	13,700
2013-08-26	141	141	137	138	4,500	13,800
2013-08-23	139	141	139	141	7,400	14,100
2013-08-22	142	142	139	140	4,400	14,000
2013-08-21	139	141	139	140	3,200	14,000
2013-08-20	139	141	139	139	10,500	13,900
2013-08-19	140	141	140	140	3,100	14,000
2013-08-16	136	142	136	140	5,400	14,000
2013-08-15	142	142	137	138	13,000	13,800
2013-08-14	138	142	138	142	9,900	14,200
2013-08-13	144	144	136	139	49,800	13,900
2013-08-12	144	147	140	141	35,400	14,100
2013-08-09	146	147	145	145	5,900	14,500
2013-08-08	144	147	144	146	5,200	14,600
2013-08-07	147	147	145	145	30,100	14,500
2013-08-06	146	147	145	147	8,600	14,700
2013-08-05	148	148	145	147	11,400	14,700
2013-08-02	146	148	145	148	12,700	14,800
2013-08-01	145	146	144	146	32,400	14,600
2013-07-31	147	150	145	145	23,900	14,500
2013-07-30	150	153	142	151	29,800	15,100
2013-07-29	148	165	148	152	42,100	15,200
2013-07-26	154	155	151	153	19,200	15,300
2013-07-25	156	156	154	154	3,000	15,400
2013-07-24	155	155	152	154	15,300	15,400
2013-07-23	156	158	152	156	19,900	15,600
2013-07-22	156	157	154	154	10,900	15,400
2013-07-19	156	157	153	155	23,700	15,500
2013-07-18	155	157	154	156	8,100	15,600
2013-07-17	154	157	152	157	12,600	15,700
2013-07-16	157	157	152	154	30,600	15,400
2013-07-12	158	159	157	157	11,000	15,700
2013-07-11	155	159	155	158	20,500	15,800
2013-07-10	158	159	155	155	22,600	15,500
2013-07-09	158	158	155	158	9,900	15,800
2013-07-08	156	159	155	156	19,500	15,600
2013-07-05	152	154	152	154	19,800	15,400
2013-07-04	154	155	151	152	16,000	15,200
2013-07-03	153	154	152	153	42,900	15,300
2013-07-02	153	154	151	153	20,700	15,300
2013-07-01	155	155	151	153	10,400	15,300
2013-06-28	148	153	148	152	14,800	15,200
2013-06-27	157	158	131	152	44,300	15,200
2013-06-26	158	158	154	154	21,200	15,400
2013-06-25	156	158	153	153	11,100	15,300
2013-06-24	156	159	155	156	14,400	15,600
2013-06-21	155	156	150	155	18,800	15,500
2013-06-20	158	161	157	158	19,400	15,800
2013-06-19	163	163	158	160	21,400	16,000
2013-06-18	165	166	160	160	37,100	16,000
2013-06-17	164	169	160	163	69,000	16,300
2013-06-14	173	173	166	169	62,300	16,900
2013-06-13	174	175	160	168	160,500	16,800
2013-06-12	154	189	154	174	967,500	17,400
2013-06-11	155	155	150	151	13,000	15,100
2013-06-10	150	153	150	152	10,900	15,200
2013-06-07	145	154	140	147	50,400	14,700
2013-06-06	159	161	145	154	32,100	15,400
2013-06-05	160	166	160	162	13,100	16,200
2013-06-04	165	167	152	162	58,100	16,200
2013-06-03	173	173	170	170	6,200	17,000
2013-05-31	170	176	170	175	13,100	17,500
2013-05-30	173	174	169	170	21,700	17,000
2013-05-29	173	175	172	174	23,500	17,400
2013-05-28	172	176	171	173	16,300	17,300
2013-05-27	176	177	172	174	22,800	17,400
2013-05-24	179	179	176	177	61,300	17,700
2013-05-23	185	185	180	180	71,300	18,000
2013-05-22	186	186	183	184	63,900	18,400
2013-05-21	182	183	181	182	58,700	18,200
2013-05-20	182	185	181	183	43,500	18,300
2013-05-17	182	183	180	181	34,000	18,100
2013-05-16	183	185	180	182	69,300	18,200
2013-05-15	185	186	182	182	58,200	18,200
2013-05-14	183	185	181	183	51,400	18,300
2013-05-13	182	183	180	180	87,900	18,000
2013-05-10	188	188	185	187	44,900	18,700
2013-05-09	189	189	186	186	23,300	18,600
2013-05-08	188	190	186	187	43,100	18,700
2013-05-07	178	188	176	186	191,700	18,600
2013-05-02	192	192	188	188	26,200	18,800
2013-05-01	193	193	190	191	17,200	19,100
2013-04-30	191	194	188	191	32,000	19,100
2013-04-26	191	195	190	191	73,200	19,100
2013-04-25	189	192	188	191	44,200	19,100
2013-04-24	187	189	185	187	24,600	18,700
2013-04-23	187	188	182	186	35,500	18,600
2013-04-22	188	189	184	186	38,500	18,600
2013-04-19	187	190	184	186	41,800	18,600
2013-04-18	189	191	187	188	9,000	18,800
2013-04-17	188	193	188	189	24,300	18,900
2013-04-16	187	192	186	188	45,600	18,800
2013-04-15	199	206	190	192	288,600	19,200
2013-04-12	189	195	187	194	135,700	19,400
2013-04-11	185	189	185	188	51,300	18,800
2013-04-10	184	185	182	185	16,300	18,500
2013-04-09	186	186	183	183	30,900	18,300
2013-04-08	184	184	180	184	49,100	18,400
2013-04-05	182	184	178	184	17,900	18,400
2013-04-04	177	183	176	180	10,200	18,000
2013-04-03	178	178	175	178	11,900	17,800
2013-04-02	180	183	175	179	19,600	17,900
2013-04-01	180	183	177	180	21,400	18,000
2013-03-29	183	184	181	181	9,100	18,100
2013-03-28	185	185	182	184	12,500	18,400
2013-03-27	184	186	183	186	19,800	18,600
2013-03-26	182	184	181	183	22,200	18,300
2013-03-25	188	188	182	182	37,300	18,200
2013-03-22	184	185	181	181	39,300	18,100
2013-03-21	183	185	181	183	27,400	18,300
2013-03-19	183	185	181	184	28,000	18,400
2013-03-18	186	187	180	184	61,500	18,400
2013-03-15	182	184	182	182	21,300	18,200
2013-03-14	183	184	182	182	38,600	18,200
2013-03-13	181	185	180	184	24,000	18,400
2013-03-12	185	187	182	182	35,400	18,200
2013-03-11	184	187	183	183	30,500	18,300
2013-03-08	187	188	184	185	39,200	18,500
2013-03-07	188	189	184	187	25,300	18,700
2013-03-06	186	186	184	184	7,800	18,400
2013-03-05	186	187	184	184	4,500	18,400
2013-03-04	187	187	181	185	25,800	18,500
2013-03-01	187	188	186	186	13,900	18,600
2013-02-28	183	187	182	187	25,400	18,700
2013-02-27	184	184	182	182	8,500	18,200
2013-02-26	182	187	181	184	28,600	18,400
2013-02-25	189	190	186	187	22,000	18,700
2013-02-22	186	187	183	185	16,300	18,500
2013-02-21	187	187	183	186	21,500	18,600
2013-02-20	180	185	180	184	19,000	18,400
2013-02-19	175	185	175	182	24,900	18,200
2013-02-18	180	180	172	178	21,400	17,800
2013-02-15	180	181	171	175	41,200	17,500
2013-02-14	177	180	176	178	34,600	17,800
2013-02-13	186	186	181	182	34,300	18,200
2013-02-12	190	193	185	188	63,400	18,800
2013-02-08	195	196	190	191	40,200	19,100
2013-02-07	192	195	191	193	54,700	19,300
2013-02-06	195	196	192	192	48,300	19,200
2013-02-05	197	197	193	193	75,300	19,300
2013-02-04	195	197	191	195	107,000	19,500
2013-02-01	188	195	188	192	66,100	19,200
2013-01-31	190	190	187	188	32,000	18,800
2013-01-30	186	189	186	188	30,500	18,800
2013-01-29	188	189	186	186	36,600	18,600
2013-01-28	190	191	188	188	47,900	18,800
2013-01-25	188	189	185	187	37,300	18,700
2013-01-24	184	188	183	187	68,600	18,700
2013-01-23	184	187	184	185	50,400	18,500
2013-01-22	187	188	184	184	46,100	18,400
2013-01-21	181	186	181	186	61,800	18,600
2013-01-18	183	184	181	183	40,800	18,300
2013-01-17	182	184	180	181	62,800	18,100
2013-01-16	187	187	183	183	60,900	18,300
2013-01-15	188	188	184	186	54,100	18,600
2013-01-11	190	190	183	184	115,300	18,400
2013-01-10	188	192	185	188	183,800	18,800
2013-01-09	181	215	181	185	1,546,100	18,500
2013-01-08	180	183	179	180	82,100	18,000
2013-01-07	185	187	177	180	364,500	18,000
2013-01-04	176	183	173	181	323,400	18,100

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 [2013年度]

6731 (株)ピクセラの時系列データ [2013年度]