6731 (株)ピクセラの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	97	98	96	97	124,700	9,700
2014-12-29	97	98	94	96	283,700	9,600
2014-12-26	95	98	94	95	451,500	9,500
2014-12-25	93	95	91	94	1,236,100	9,400
2014-12-24	121	122	102	102	897,600	10,200
2014-12-22	124	125	123	123	116,700	12,300
2014-12-19	126	126	124	125	67,500	12,500
2014-12-18	125	126	125	125	47,800	12,500
2014-12-17	123	125	123	124	64,500	12,400
2014-12-16	127	134	124	125	279,900	12,500
2014-12-15	127	127	125	126	76,500	12,600
2014-12-12	127	128	126	127	178,200	12,700
2014-12-11	129	129	128	128	38,000	12,800
2014-12-10	128	130	128	129	43,500	12,900
2014-12-09	129	131	129	130	76,100	13,000
2014-12-08	131	131	130	131	39,700	13,100
2014-12-05	131	132	129	131	154,000	13,100
2014-12-04	133	134	132	132	27,100	13,200
2014-12-03	133	134	132	133	59,100	13,300
2014-12-02	133	135	133	133	22,300	13,300
2014-12-01	135	135	132	133	41,200	13,300
2014-11-28	133	134	132	133	31,700	13,300
2014-11-27	134	135	133	133	38,500	13,300
2014-11-26	135	135	134	134	17,000	13,400
2014-11-25	136	136	133	134	45,200	13,400
2014-11-21	137	137	134	134	52,400	13,400
2014-11-20	138	139	136	137	75,200	13,700
2014-11-19	136	139	135	136	67,100	13,600
2014-11-18	133	135	132	135	18,000	13,500
2014-11-17	136	136	132	132	29,900	13,200
2014-11-14	132	136	131	135	219,200	13,500
2014-11-13	138	142	135	142	213,400	14,200
2014-11-12	135	138	135	136	119,400	13,600
2014-11-11	135	136	134	134	21,100	13,400
2014-11-10	134	137	134	136	76,400	13,600
2014-11-07	133	134	133	134	17,300	13,400
2014-11-06	134	134	132	133	30,100	13,300
2014-11-05	132	134	131	134	27,500	13,400
2014-11-04	133	134	131	132	75,800	13,200
2014-10-31	131	134	131	131	41,200	13,100
2014-10-30	133	134	131	131	33,300	13,100
2014-10-29	131	133	131	133	21,300	13,300
2014-10-28	131	133	131	131	15,900	13,100
2014-10-27	133	133	130	131	13,900	13,100
2014-10-24	131	132	130	130	18,100	13,000
2014-10-23	133	133	131	131	48,400	13,100
2014-10-22	130	133	130	133	23,100	13,300
2014-10-21	132	132	128	128	44,500	12,800
2014-10-20	130	132	130	132	16,400	13,200
2014-10-17	128	129	128	129	25,200	12,900
2014-10-16	129	130	129	129	16,500	12,900
2014-10-15	129	132	129	132	28,200	13,200
2014-10-14	130	132	126	128	122,100	12,800
2014-10-10	131	134	131	131	74,200	13,100
2014-10-09	136	136	133	133	38,600	13,300
2014-10-08	135	136	135	135	24,100	13,500
2014-10-07	139	139	136	136	52,500	13,600
2014-10-06	137	139	136	137	43,300	13,700
2014-10-03	133	137	133	135	29,800	13,500
2014-10-02	134	137	133	133	58,000	13,300
2014-10-01	140	140	137	137	126,800	13,700
2014-09-30	138	138	137	137	19,200	13,700
2014-09-29	136	139	135	139	79,500	13,900
2014-09-26	135	136	134	135	27,800	13,500
2014-09-25	134	135	134	135	53,100	13,500
2014-09-24	135	137	135	135	26,500	13,500
2014-09-22	136	138	135	136	26,500	13,600
2014-09-19	136	136	134	135	40,000	13,500
2014-09-18	137	137	134	136	110,500	13,600
2014-09-17	137	138	137	137	28,300	13,700
2014-09-16	137	138	136	138	108,300	13,800
2014-09-12	139	155	136	137	1,183,500	13,700
2014-09-11	140	140	138	139	25,900	13,900
2014-09-10	140	140	138	139	24,300	13,900
2014-09-09	142	142	138	140	51,100	14,000
2014-09-08	142	143	140	141	91,200	14,100
2014-09-05	136	141	136	139	204,500	13,900
2014-09-04	136	137	135	135	42,100	13,500
2014-09-03	137	138	135	136	27,900	13,600
2014-09-02	136	138	136	137	32,000	13,700
2014-09-01	138	138	136	136	17,700	13,600
2014-08-29	138	138	135	137	41,900	13,700
2014-08-28	136	138	136	138	53,100	13,800
2014-08-27	135	136	134	136	33,400	13,600
2014-08-26	135	135	134	134	47,200	13,400
2014-08-25	133	134	132	134	41,800	13,400
2014-08-22	134	134	132	133	18,900	13,300
2014-08-21	134	134	132	134	27,800	13,400
2014-08-20	134	134	133	133	27,500	13,300
2014-08-19	134	135	133	134	58,000	13,400
2014-08-18	131	135	131	135	80,100	13,500
2014-08-15	132	133	131	131	92,200	13,100
2014-08-14	135	135	132	132	49,200	13,200
2014-08-13	132	135	132	133	15,900	13,300
2014-08-12	132	133	131	132	55,900	13,200
2014-08-11	131	133	131	132	170,100	13,200
2014-08-08	136	136	132	135	211,200	13,500
2014-08-07	138	161	135	135	1,190,900	13,500
2014-08-06	138	139	137	138	48,400	13,800
2014-08-05	140	140	137	138	74,500	13,800
2014-08-04	139	141	136	140	50,600	14,000
2014-08-01	141	143	139	140	80,900	14,000
2014-07-31	142	143	141	141	31,600	14,100
2014-07-30	142	142	140	142	80,100	14,200
2014-07-29	143	143	142	142	47,700	14,200
2014-07-28	144	144	142	143	53,000	14,300
2014-07-25	143	145	142	143	108,800	14,300
2014-07-24	146	146	143	143	54,600	14,300
2014-07-23	143	145	143	145	82,800	14,500
2014-07-22	146	147	144	144	39,900	14,400
2014-07-18	146	146	143	144	79,200	14,400
2014-07-17	145	148	144	147	175,700	14,700
2014-07-16	145	145	143	144	79,100	14,400
2014-07-15	144	144	142	143	70,900	14,300
2014-07-14	142	144	141	143	31,400	14,300
2014-07-11	141	142	141	141	60,300	14,100
2014-07-10	143	143	142	142	33,100	14,200
2014-07-09	145	145	142	143	99,500	14,300
2014-07-08	143	144	142	143	64,700	14,300
2014-07-07	143	144	142	142	54,300	14,200
2014-07-04	143	144	142	143	53,100	14,300
2014-07-03	144	144	141	141	124,800	14,100
2014-07-02	144	145	142	142	91,700	14,200
2014-07-01	143	152	141	144	391,500	14,400
2014-06-30	140	142	140	142	32,700	14,200
2014-06-27	141	141	140	141	57,200	14,100
2014-06-26	142	142	140	141	63,200	14,100
2014-06-25	140	142	140	142	54,500	14,200
2014-06-24	141	142	140	141	59,300	14,100
2014-06-23	140	141	139	141	75,400	14,100
2014-06-20	140	140	139	140	98,700	14,000
2014-06-19	141	141	139	140	118,900	14,000
2014-06-18	141	141	139	139	145,600	13,900
2014-06-17	140	141	140	140	65,200	14,000
2014-06-16	143	143	140	140	101,900	14,000
2014-06-13	140	144	139	142	120,700	14,200
2014-06-12	142	142	140	141	192,600	14,100
2014-06-11	142	144	141	142	169,900	14,200
2014-06-10	149	149	140	143	384,200	14,300
2014-06-09	144	158	142	146	862,300	14,600
2014-06-06	147	150	141	144	1,322,600	14,400
2014-06-05	142	172	140	154	10,112,500	15,400
2014-06-04	132	134	132	132	26,000	13,200
2014-06-03	135	135	133	133	57,000	13,300
2014-06-02	132	135	132	133	72,500	13,300
2014-05-30	131	132	130	131	23,800	13,100
2014-05-29	132	132	131	132	28,100	13,200
2014-05-28	131	133	130	132	46,400	13,200
2014-05-27	132	133	130	130	117,000	13,000
2014-05-26	129	130	128	130	38,100	13,000
2014-05-23	128	130	125	127	93,500	12,700
2014-05-22	124	128	124	126	46,000	12,600
2014-05-21	125	126	124	124	55,700	12,400
2014-05-20	125	128	125	127	37,300	12,700
2014-05-19	129	130	124	125	229,900	12,500
2014-05-16	128	131	128	130	97,800	13,000
2014-05-15	129	131	128	130	59,700	13,000
2014-05-14	128	133	127	131	133,400	13,100
2014-05-13	129	132	129	132	51,500	13,200
2014-05-12	132	132	127	128	139,600	12,800
2014-05-09	132	133	131	131	69,600	13,100
2014-05-08	133	134	132	133	56,100	13,300
2014-05-07	135	136	133	133	81,900	13,300
2014-05-02	134	134	132	134	90,200	13,400
2014-05-01	136	136	133	133	88,500	13,300
2014-04-30	136	137	134	135	178,700	13,500
2014-04-28	140	140	133	135	389,900	13,500
2014-04-25	145	148	140	141	855,000	14,100
2014-04-24	168	170	140	140	3,730,400	14,000
2014-04-23	139	140	138	139	23,900	13,900
2014-04-22	141	141	138	139	25,100	13,900
2014-04-21	140	141	139	140	38,500	14,000
2014-04-18	142	143	140	141	73,300	14,100
2014-04-17	146	146	143	143	28,500	14,300
2014-04-16	139	147	139	145	52,000	14,500
2014-04-15	140	140	138	140	47,000	14,000
2014-04-14	143	144	140	141	83,300	14,100
2014-04-11	141	144	140	143	75,700	14,300
2014-04-10	143	145	142	142	70,300	14,200
2014-04-09	142	144	141	141	70,000	14,100
2014-04-08	146	147	145	145	115,600	14,500
2014-04-07	148	149	146	146	83,600	14,600
2014-04-04	148	149	147	149	55,500	14,900
2014-04-03	151	152	149	149	79,300	14,900
2014-04-02	151	152	149	152	101,500	15,200
2014-04-01	148	150	147	150	129,000	15,000
2014-03-31	148	152	146	148	103,200	14,800
2014-03-28	145	147	144	146	91,900	14,600
2014-03-27	140	144	140	142	60,400	14,200
2014-03-26	145	145	140	142	107,000	14,200
2014-03-25	142	145	141	143	83,400	14,300
2014-03-24	139	144	138	144	100,400	14,400
2014-03-20	142	142	138	139	95,700	13,900
2014-03-19	142	142	141	142	54,400	14,200
2014-03-18	142	145	142	142	100,100	14,200
2014-03-17	137	142	136	141	76,700	14,100
2014-03-14	139	140	137	138	116,400	13,800
2014-03-13	143	143	140	140	145,600	14,000
2014-03-12	144	144	142	142	88,000	14,200
2014-03-11	147	147	143	145	143,300	14,500
2014-03-10	149	149	145	146	93,700	14,600
2014-03-07	148	157	147	148	575,500	14,800
2014-03-06	144	147	143	145	124,100	14,500
2014-03-05	153	154	144	144	508,300	14,400
2014-03-04	135	170	134	148	2,276,200	14,800
2014-03-03	138	138	133	135	61,400	13,500
2014-02-28	141	142	139	140	44,600	14,000
2014-02-27	144	144	141	143	81,300	14,300
2014-02-26	143	145	141	143	36,500	14,300
2014-02-25	142	143	140	142	85,500	14,200
2014-02-24	142	143	139	141	39,900	14,100
2014-02-21	143	143	141	142	30,600	14,200
2014-02-20	142	144	140	140	58,800	14,000
2014-02-19	145	146	142	142	36,000	14,200
2014-02-18	140	145	139	145	99,200	14,500
2014-02-17	139	140	133	139	163,500	13,900
2014-02-14	138	143	136	140	635,400	14,000
2014-02-13	159	159	155	158	149,500	15,800
2014-02-12	154	159	154	159	150,100	15,900
2014-02-10	148	153	146	153	99,100	15,300
2014-02-07	144	160	142	145	270,800	14,500
2014-02-06	140	145	139	143	107,300	14,300
2014-02-05	145	145	135	141	160,500	14,100
2014-02-04	135	140	125	136	393,900	13,600
2014-02-03	157	157	148	150	151,600	15,000
2014-01-31	162	164	158	160	180,100	16,000
2014-01-30	166	168	160	163	275,400	16,300
2014-01-29	170	170	166	170	184,900	17,000
2014-01-28	169	172	168	168	194,900	16,800
2014-01-27	171	175	170	170	378,600	17,000
2014-01-24	178	184	174	179	743,300	17,900
2014-01-23	168	209	168	184	4,057,500	18,400
2014-01-22	172	172	165	169	205,900	16,900
2014-01-21	172	177	170	171	211,000	17,100
2014-01-20	171	171	165	169	122,700	16,900
2014-01-17	170	172	167	169	45,100	16,900
2014-01-16	171	173	168	170	84,300	17,000
2014-01-15	167	175	166	173	349,900	17,300
2014-01-14	163	166	163	165	59,600	16,500
2014-01-10	165	166	163	165	55,200	16,500
2014-01-09	166	166	164	165	56,700	16,500
2014-01-08	164	166	161	166	46,500	16,600
2014-01-07	163	164	160	163	57,800	16,300
2014-01-06	163	164	160	163	84,300	16,300

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 [2014年度]

6731 (株)ピクセラの時系列データ [2014年度]