6731 (株)ピクセラの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	111	115	111	114	197,900	11,400
2015-12-29	107	113	105	111	486,700	11,100
2015-12-28	104	109	103	107	604,600	10,700
2015-12-25	113	114	106	107	1,084,000	10,700
2015-12-24	142	145	114	117	4,678,800	11,700
2015-12-22	132	135	130	134	293,100	13,400
2015-12-21	130	133	129	132	227,600	13,200
2015-12-18	131	135	131	132	276,800	13,200
2015-12-17	134	136	131	134	340,700	13,400
2015-12-16	131	133	129	132	128,000	13,200
2015-12-15	129	133	129	129	147,300	12,900
2015-12-14	127	135	124	131	323,200	13,100
2015-12-11	132	133	129	130	137,400	13,000
2015-12-10	131	132	129	130	132,600	13,000
2015-12-09	132	133	130	131	217,200	13,100
2015-12-08	132	135	132	134	153,800	13,400
2015-12-07	132	133	131	132	133,500	13,200
2015-12-04	131	133	130	132	182,900	13,200
2015-12-03	134	136	131	133	248,600	13,300
2015-12-02	135	135	133	135	129,100	13,500
2015-12-01	132	136	132	135	145,500	13,500
2015-11-30	133	134	132	133	110,000	13,300
2015-11-27	135	135	132	134	133,900	13,400
2015-11-26	138	138	132	133	406,200	13,300
2015-11-25	139	141	136	138	329,400	13,800
2015-11-24	134	138	132	138	192,400	13,800
2015-11-20	133	137	133	134	291,800	13,400
2015-11-19	132	134	130	132	123,600	13,200
2015-11-18	130	132	129	131	122,700	13,100
2015-11-17	131	135	128	129	370,400	12,900
2015-11-16	126	128	125	126	388,600	12,600
2015-11-13	131	134	128	129	592,400	12,900
2015-11-12	133	137	131	135	396,300	13,500
2015-11-11	130	134	128	134	269,700	13,400
2015-11-10	128	131	127	129	222,900	12,900
2015-11-09	126	131	126	131	315,300	13,100
2015-11-06	131	135	127	134	283,500	13,400
2015-11-05	131	132	125	127	598,700	12,700
2015-11-04	134	136	131	131	334,200	13,100
2015-11-02	133	135	132	133	292,800	13,300
2015-10-30	136	137	133	136	665,300	13,600
2015-10-29	145	146	136	139	1,754,200	13,900
2015-10-28	150	160	141	143	3,214,300	14,300
2015-10-27	162	165	148	152	1,950,700	15,200
2015-10-26	154	163	152	157	1,197,100	15,700
2015-10-23	147	153	146	150	909,200	15,000
2015-10-22	150	172	144	147	4,706,700	14,700
2015-10-21	144	148	142	145	649,000	14,500
2015-10-20	143	144	142	142	195,300	14,200
2015-10-19	141	143	140	142	180,800	14,200
2015-10-16	140	143	140	140	354,900	14,000
2015-10-15	140	144	140	141	374,300	14,100
2015-10-14	145	146	140	141	560,600	14,100
2015-10-13	151	153	144	144	1,023,400	14,400
2015-10-09	142	178	140	143	7,959,000	14,300
2015-10-08	141	143	140	142	122,200	14,200
2015-10-07	140	143	140	141	102,700	14,100
2015-10-06	144	149	140	140	402,700	14,000
2015-10-05	139	145	138	142	158,100	14,200
2015-10-02	139	142	137	141	145,700	14,100
2015-10-01	140	140	137	138	241,700	13,800
2015-09-30	149	151	139	142	1,209,200	14,200
2015-09-29	138	188	135	144	4,793,800	14,400
2015-09-28	146	147	138	138	253,200	13,800
2015-09-25	133	138	132	134	118,300	13,400
2015-09-24	140	142	133	134	226,400	13,400
2015-09-18	143	144	140	142	138,100	14,200
2015-09-17	144	146	142	144	87,600	14,400
2015-09-16	148	149	143	145	91,300	14,500
2015-09-15	148	152	145	148	155,900	14,800
2015-09-14	153	156	147	147	233,600	14,700
2015-09-11	163	164	155	156	283,800	15,600
2015-09-10	149	169	144	158	656,200	15,800
2015-09-09	151	155	148	151	296,800	15,100
2015-09-08	146	150	145	146	118,200	14,600
2015-09-07	145	150	141	147	141,900	14,700
2015-09-04	155	155	148	150	183,000	15,000
2015-09-03	162	162	154	154	173,100	15,400
2015-09-02	151	162	149	152	281,200	15,200
2015-09-01	164	165	160	161	165,100	16,100
2015-08-31	169	170	161	167	454,100	16,700
2015-08-28	159	178	159	169	905,300	16,900
2015-08-27	150	188	149	160	2,236,900	16,000
2015-08-26	146	154	144	152	200,800	15,200
2015-08-25	144	159	133	141	703,300	14,100
2015-08-24	161	162	145	145	554,100	14,500
2015-08-21	166	170	162	165	415,200	16,500
2015-08-20	175	178	170	173	352,300	17,300
2015-08-19	185	188	176	179	584,500	17,900
2015-08-18	188	193	182	188	424,500	18,800
2015-08-17	192	196	186	187	416,100	18,700
2015-08-14	196	198	190	194	600,500	19,400
2015-08-13	208	214	197	201	965,700	20,100
2015-08-12	198	227	197	205	3,755,800	20,500
2015-08-11	216	218	188	197	1,641,100	19,700
2015-08-10	241	242	212	216	1,708,700	21,600
2015-08-07	232	257	225	233	2,304,300	23,300
2015-08-06	222	275	215	240	8,915,100	24,000
2015-08-05	284	306	219	227	13,872,100	22,700
2015-08-04	193	236	183	236	6,505,100	23,600
2015-08-03	191	216	183	186	2,439,200	18,600
2015-07-31	212	226	190	193	2,971,000	19,300
2015-07-30	186	227	185	204	6,305,400	20,400
2015-07-29	195	200	177	183	2,959,300	18,300
2015-07-28	200	205	181	190	5,801,100	19,000
2015-07-27	173	219	165	219	10,063,700	21,900
2015-07-24	176	190	168	169	1,914,600	16,900
2015-07-23	210	215	176	184	5,190,000	18,400
2015-07-22	202	202	186	202	12,352,500	20,200
2015-07-21	152	152	152	152	943,100	15,200
2015-07-17	101	102	100	102	63,500	10,200
2015-07-16	100	101	99	100	51,200	10,000
2015-07-15	100	101	98	100	418,500	10,000
2015-07-14	101	105	100	104	97,700	10,400
2015-07-13	99	101	98	101	44,500	10,100
2015-07-10	99	101	96	99	101,100	9,900
2015-07-09	98	101	95	100	278,700	10,000
2015-07-08	104	105	101	102	170,800	10,200
2015-07-07	103	105	103	104	54,300	10,400
2015-07-06	104	105	103	103	86,200	10,300
2015-07-03	106	107	104	105	158,600	10,500
2015-07-02	105	106	104	104	75,700	10,400
2015-07-01	103	105	103	104	84,500	10,400
2015-06-30	102	104	102	104	60,700	10,400
2015-06-29	105	105	102	102	181,300	10,200
2015-06-26	106	107	105	107	102,200	10,700
2015-06-25	108	108	106	106	64,500	10,600
2015-06-24	106	108	106	107	154,000	10,700
2015-06-23	111	111	107	107	240,800	10,700
2015-06-22	109	112	107	110	335,900	11,000
2015-06-19	115	116	106	108	1,210,700	10,800
2015-06-18	103	118	103	107	1,616,400	10,700
2015-06-17	105	106	103	103	124,900	10,300
2015-06-16	106	106	105	106	50,500	10,600
2015-06-15	106	107	105	107	88,600	10,700
2015-06-12	108	108	106	107	103,500	10,700
2015-06-11	106	110	106	107	127,300	10,700
2015-06-10	107	108	106	106	96,500	10,600
2015-06-09	109	109	105	105	215,500	10,500
2015-06-08	110	112	107	109	237,800	10,900
2015-06-05	108	109	105	107	340,800	10,700
2015-06-04	118	119	109	109	1,021,200	10,900
2015-06-03	103	135	102	119	5,901,600	11,900
2015-06-02	102	104	102	103	62,300	10,300
2015-06-01	103	104	101	102	78,800	10,200
2015-05-29	105	106	103	103	107,100	10,300
2015-05-28	104	108	103	107	227,100	10,700
2015-05-27	103	104	101	102	119,500	10,200
2015-05-26	100	103	100	101	79,600	10,100
2015-05-25	101	102	100	101	65,400	10,100
2015-05-22	102	102	99	100	50,800	10,000
2015-05-21	102	102	100	102	46,700	10,200
2015-05-20	102	104	99	102	146,200	10,200
2015-05-19	104	104	98	102	394,400	10,200
2015-05-18	102	103	100	103	244,800	10,300
2015-05-15	107	108	104	107	84,000	10,700
2015-05-14	106	108	104	107	77,200	10,700
2015-05-13	104	106	102	105	41,100	10,500
2015-05-12	105	105	101	104	140,300	10,400
2015-05-11	104	106	103	103	87,200	10,300
2015-05-08	103	106	103	106	63,400	10,600
2015-05-07	105	108	103	104	121,800	10,400
2015-05-01	108	108	105	106	45,300	10,600
2015-04-30	108	110	106	109	106,200	10,900
2015-04-28	108	111	107	108	115,900	10,800
2015-04-27	112	112	108	109	78,600	10,900
2015-04-24	113	113	109	110	245,900	11,000
2015-04-23	118	118	110	113	354,500	11,300
2015-04-22	108	120	108	115	1,117,600	11,500
2015-04-21	106	110	105	107	148,600	10,700
2015-04-20	108	111	103	107	304,200	10,700
2015-04-17	105	110	103	108	388,300	10,800
2015-04-16	104	105	103	105	107,900	10,500
2015-04-15	104	105	102	103	95,600	10,300
2015-04-14	105	105	102	104	75,000	10,400
2015-04-13	103	104	102	104	83,700	10,400
2015-04-10	105	105	102	103	127,100	10,300
2015-04-09	105	106	101	103	319,000	10,300
2015-04-08	99	110	98	104	1,813,800	10,400
2015-04-07	98	99	96	98	161,000	9,800
2015-04-06	97	99	93	98	296,500	9,800
2015-04-03	100	100	93	96	810,900	9,600
2015-04-02	100	101	97	100	434,900	10,000
2015-04-01	108	110	99	103	686,400	10,300
2015-03-31	111	114	107	107	447,600	10,700
2015-03-30	115	116	111	114	299,500	11,400
2015-03-27	116	119	115	116	289,000	11,600
2015-03-26	116	117	114	115	119,000	11,500
2015-03-25	118	120	116	116	146,400	11,600
2015-03-24	115	126	114	118	836,500	11,800
2015-03-23	116	117	115	115	99,100	11,500
2015-03-20	114	118	114	117	133,500	11,700
2015-03-19	115	115	113	115	50,500	11,500
2015-03-18	114	117	114	116	163,800	11,600
2015-03-17	120	120	114	117	326,100	11,700
2015-03-16	121	122	118	120	103,200	12,000
2015-03-13	122	123	119	120	178,100	12,000
2015-03-12	122	125	118	120	275,000	12,000
2015-03-11	117	125	115	123	519,900	12,300
2015-03-10	116	124	113	122	812,000	12,200
2015-03-09	117	117	112	116	215,700	11,600
2015-03-06	116	119	115	117	92,100	11,700
2015-03-05	119	119	115	118	155,300	11,800
2015-03-04	114	121	112	119	496,800	11,900
2015-03-03	115	116	113	114	170,000	11,400
2015-03-02	120	121	111	116	632,400	11,600
2015-02-27	124	124	122	123	193,900	12,300
2015-02-26	121	125	120	124	250,500	12,400
2015-02-25	120	128	120	120	431,900	12,000
2015-02-24	118	138	115	124	1,706,800	12,400
2015-02-23	122	125	116	120	538,800	12,000
2015-02-20	130	149	120	121	2,430,200	12,100
2015-02-19	109	145	107	127	6,048,000	12,700
2015-02-18	113	113	106	109	860,100	10,900
2015-02-17	135	158	111	114	6,720,100	11,400
2015-02-16	101	125	97	125	1,790,400	12,500
2015-02-13	95	97	95	95	52,500	9,500
2015-02-12	96	98	95	96	96,600	9,600
2015-02-10	96	98	94	97	133,500	9,700
2015-02-09	91	96	89	93	253,100	9,300
2015-02-06	90	96	90	91	218,300	9,100
2015-02-05	88	92	87	91	144,300	9,100
2015-02-04	90	90	85	88	290,900	8,800
2015-02-03	94	95	92	92	90,700	9,200
2015-02-02	94	97	94	95	169,300	9,500
2015-01-30	100	100	98	98	75,100	9,800
2015-01-29	102	103	100	100	70,600	10,000
2015-01-28	103	103	102	103	12,000	10,300
2015-01-27	103	104	102	103	52,900	10,300
2015-01-26	106	106	102	103	29,600	10,300
2015-01-23	99	105	99	104	177,200	10,400
2015-01-22	102	103	99	100	99,200	10,000
2015-01-21	104	105	101	102	79,900	10,200
2015-01-20	103	105	103	105	138,100	10,500
2015-01-19	102	113	99	104	716,500	10,400
2015-01-16	101	104	98	100	133,500	10,000
2015-01-15	97	109	95	101	1,082,100	10,100
2015-01-14	97	97	96	96	43,100	9,600
2015-01-13	97	97	95	97	34,700	9,700
2015-01-09	97	97	96	97	56,800	9,700
2015-01-08	97	97	95	95	100,600	9,500
2015-01-07	97	98	95	95	152,400	9,500
2015-01-06	97	99	97	97	100,100	9,700
2015-01-05	97	100	96	100	160,200	10,000

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 [2015年度]

6731 (株)ピクセラの時系列データ [2015年度]