6731 (株)ピクセラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	100	102	100	102	186,600	10,200
2016-12-29	101	103	100	101	221,900	10,100
2016-12-28	101	102	100	101	109,800	10,100
2016-12-27	101	101	99	101	555,400	10,100
2016-12-26	102	102	100	101	345,500	10,100
2016-12-22	103	103	101	101	560,700	10,100
2016-12-21	104	104	103	104	188,100	10,400
2016-12-20	104	105	103	103	253,600	10,300
2016-12-19	105	105	103	105	267,200	10,500
2016-12-16	104	105	103	105	244,100	10,500
2016-12-15	106	106	104	104	344,000	10,400
2016-12-14	106	107	105	105	210,300	10,500
2016-12-13	105	106	104	106	187,100	10,600
2016-12-12	106	109	105	105	377,500	10,500
2016-12-09	108	108	104	104	281,700	10,400
2016-12-08	111	111	105	107	390,700	10,700
2016-12-07	106	110	104	110	780,900	11,000
2016-12-06	104	106	103	106	501,000	10,600
2016-12-05	103	103	102	103	126,700	10,300
2016-12-02	102	103	102	102	238,100	10,200
2016-12-01	103	104	102	102	187,500	10,200
2016-11-30	103	105	102	102	264,300	10,200
2016-11-29	103	104	102	103	159,700	10,300
2016-11-28	103	104	102	103	346,600	10,300
2016-11-25	106	106	103	103	295,800	10,300
2016-11-24	104	106	103	105	359,200	10,500
2016-11-22	104	104	103	103	199,000	10,300
2016-11-21	105	106	103	104	359,400	10,400
2016-11-18	104	104	102	104	182,200	10,400
2016-11-17	103	104	102	102	157,500	10,200
2016-11-16	103	107	102	104	782,900	10,400
2016-11-15	104	104	101	102	394,300	10,200
2016-11-14	101	110	101	104	1,010,600	10,400
2016-11-11	102	103	100	100	193,100	10,000
2016-11-10	101	102	100	101	205,900	10,100
2016-11-09	101	102	93	97	718,700	9,700
2016-11-08	101	101	100	100	87,700	10,000
2016-11-07	99	102	99	101	118,800	10,100
2016-11-04	100	101	99	99	283,800	9,900
2016-11-02	102	102	100	100	256,500	10,000
2016-11-01	102	103	101	102	105,900	10,200
2016-10-31	103	103	102	102	84,000	10,200
2016-10-28	102	103	102	103	70,700	10,300
2016-10-27	103	103	101	103	211,700	10,300
2016-10-26	102	103	101	102	276,700	10,200
2016-10-25	104	104	102	102	484,400	10,200
2016-10-24	104	105	103	104	199,600	10,400
2016-10-21	105	106	104	104	335,300	10,400
2016-10-20	104	105	104	105	240,400	10,500
2016-10-19	105	105	103	105	513,000	10,500
2016-10-17	105	106	104	106	203,600	10,600
2016-10-13	105	106	104	104	134,800	10,400
2016-10-12	104	107	104	104	271,900	10,400
2016-10-11	105	106	104	104	289,100	10,400
2016-10-07	106	107	104	104	359,000	10,400
2016-10-06	105	109	105	106	654,100	10,600
2016-10-05	105	105	104	104	135,000	10,400
2016-10-04	104	105	103	104	250,800	10,400
2016-10-03	104	105	103	103	247,400	10,300
2016-09-30	105	106	104	104	311,200	10,400
2016-09-29	106	107	104	105	452,400	10,500
2016-09-28	105	107	104	105	446,100	10,500
2016-09-27	104	105	102	103	549,700	10,300
2016-09-26	106	106	104	105	430,200	10,500
2016-09-23	107	109	105	106	510,700	10,600
2016-09-21	106	107	105	107	390,300	10,700
2016-09-20	105	109	104	106	1,007,100	10,600
2016-09-16	105	107	104	105	332,100	10,500
2016-09-15	105	106	104	105	276,200	10,500
2016-09-14	107	108	105	106	414,900	10,600
2016-09-13	107	109	106	106	471,500	10,600
2016-09-12	107	108	105	106	1,037,100	10,600
2016-09-09	110	110	108	108	497,700	10,800
2016-09-08	110	111	109	109	280,700	10,900
2016-09-07	108	110	108	109	372,000	10,900
2016-09-06	111	111	109	109	438,200	10,900
2016-09-05	111	113	110	110	768,000	11,000
2016-09-02	109	111	108	109	1,021,500	10,900
2016-09-01	113	113	110	110	770,900	11,000
2016-08-31	112	114	111	112	992,400	11,200
2016-08-30	116	119	111	112	4,143,800	11,200
2016-08-29	123	152	120	120	9,781,200	12,000
2016-08-26	116	124	112	120	2,952,500	12,000
2016-08-25	115	118	113	117	830,700	11,700
2016-08-24	117	122	114	117	2,010,200	11,700
2016-08-23	122	130	113	115	4,646,800	11,500
2016-08-22	116	122	113	119	3,162,400	11,900
2016-08-19	110	115	109	114	1,079,600	11,400
2016-08-18	110	111	109	111	318,800	11,100
2016-08-17	110	111	109	109	353,600	10,900
2016-08-16	112	113	109	109	628,300	10,900
2016-08-15	114	115	110	113	1,775,300	11,300
2016-08-12	107	110	106	108	343,000	10,800
2016-08-10	104	109	103	105	391,600	10,500
2016-08-09	104	105	103	104	229,900	10,400
2016-08-08	106	107	102	103	550,600	10,300
2016-08-05	116	118	105	106	3,738,800	10,600
2016-08-04	100	101	99	101	168,800	10,100
2016-08-03	100	102	98	99	405,600	9,900
2016-08-02	101	101	99	100	255,700	10,000
2016-08-01	100	104	100	100	390,800	10,000
2016-07-29	93	105	92	104	1,299,600	10,400
2016-07-28	109	110	108	108	421,400	10,800
2016-07-27	110	112	109	109	473,600	10,900
2016-07-26	113	114	108	109	977,900	10,900
2016-07-25	111	114	110	113	639,700	11,300
2016-07-22	110	112	109	109	418,100	10,900
2016-07-21	109	113	108	110	767,100	11,000
2016-07-20	110	117	107	108	1,703,400	10,800
2016-07-19	110	112	109	109	601,400	10,900
2016-07-15	112	112	108	108	618,100	10,800
2016-07-14	109	113	109	110	470,700	11,000
2016-07-13	111	111	109	109	621,300	10,900
2016-07-12	110	112	109	111	416,800	11,100
2016-07-11	111	111	107	109	644,400	10,900
2016-07-08	111	112	108	108	499,100	10,800
2016-07-07	113	116	111	111	1,055,500	11,100
2016-07-06	107	114	106	110	1,324,600	11,000
2016-07-05	113	114	108	109	1,647,300	10,900
2016-07-04	116	118	111	114	1,797,500	11,400
2016-07-01	124	127	115	116	4,164,000	11,600
2016-06-30	117	139	116	121	9,133,600	12,100
2016-06-29	117	117	110	112	2,558,900	11,200
2016-06-28	111	122	106	118	6,973,900	11,800
2016-06-27	92	108	90	101	2,603,400	10,100
2016-06-24	105	107	79	90	2,336,900	9,000
2016-06-23	100	101	98	99	391,800	9,900
2016-06-22	102	102	99	100	430,100	10,000
2016-06-21	104	104	101	103	337,000	10,300
2016-06-20	100	104	100	104	648,900	10,400
2016-06-17	98	99	97	98	284,100	9,800
2016-06-16	102	102	95	96	572,000	9,600
2016-06-15	98	106	96	100	890,800	10,000
2016-06-14	100	101	97	98	759,700	9,800
2016-06-13	103	103	101	101	602,700	10,100
2016-06-10	105	107	104	105	339,300	10,500
2016-06-09	104	113	103	104	2,403,200	10,400
2016-06-08	107	107	105	105	364,800	10,500
2016-06-07	108	109	106	106	793,500	10,600
2016-06-06	108	109	106	107	609,800	10,700
2016-06-03	109	114	108	110	1,373,400	11,000
2016-06-02	109	110	108	108	411,300	10,800
2016-06-01	111	113	109	110	1,024,400	11,000
2016-05-31	112	123	110	111	2,616,800	11,100
2016-05-30	110	112	109	112	285,300	11,200
2016-05-27	111	111	109	110	232,300	11,000
2016-05-26	113	114	110	111	453,600	11,100
2016-05-25	116	116	113	114	373,000	11,400
2016-05-24	116	116	113	116	383,900	11,600
2016-05-23	112	117	112	116	459,500	11,600
2016-05-20	111	112	108	111	394,200	11,100
2016-05-19	109	113	108	109	570,800	10,900
2016-05-18	110	124	107	108	2,646,900	10,800
2016-05-17	109	111	109	109	205,300	10,900
2016-05-16	112	112	108	108	485,800	10,800
2016-05-13	113	114	111	112	296,300	11,200
2016-05-12	114	115	113	113	253,600	11,300
2016-05-11	115	118	114	114	418,400	11,400
2016-05-10	118	119	113	115	811,400	11,500
2016-05-09	117	122	116	117	579,400	11,700
2016-05-06	116	118	115	116	398,900	11,600
2016-05-02	114	115	112	114	926,600	11,400
2016-04-28	125	130	116	118	2,382,700	11,800
2016-04-27	118	125	115	125	2,160,000	12,500
2016-04-26	116	128	112	114	3,330,100	11,400
2016-04-25	120	121	114	116	2,765,200	11,600
2016-04-22	112	163	110	119	17,456,500	11,900
2016-04-21	111	113	109	113	323,500	11,300
2016-04-20	108	110	105	110	441,100	11,000
2016-04-19	107	108	106	108	153,400	10,800
2016-04-18	106	107	105	105	165,800	10,500
2016-04-15	108	109	106	109	180,500	10,900
2016-04-14	107	109	106	108	246,600	10,800
2016-04-13	107	107	105	107	271,200	10,700
2016-04-12	106	107	104	105	220,900	10,500
2016-04-11	103	107	102	107	310,900	10,700
2016-04-08	100	104	100	103	478,300	10,300
2016-04-07	106	109	103	104	610,000	10,400
2016-04-06	99	104	97	102	406,800	10,200
2016-04-05	105	106	99	99	662,300	9,900
2016-04-04	108	108	105	107	204,400	10,700
2016-04-01	110	112	105	107	676,800	10,700
2016-03-31	109	111	109	110	279,100	11,000
2016-03-30	111	116	109	109	1,148,200	10,900
2016-03-29	109	112	108	112	413,000	11,200
2016-03-28	112	112	109	109	408,800	10,900
2016-03-25	112	113	109	111	720,000	11,100
2016-03-24	110	123	110	111	3,968,200	11,100
2016-03-23	113	114	111	111	284,600	11,100
2016-03-22	115	116	111	113	379,100	11,300
2016-03-18	112	115	111	115	365,700	11,500
2016-03-17	115	115	111	112	615,600	11,200
2016-03-16	117	122	114	114	922,000	11,400
2016-03-15	119	123	115	116	776,100	11,600
2016-03-14	119	120	115	119	681,100	11,900
2016-03-11	110	116	110	116	459,000	11,600
2016-03-10	108	115	106	114	659,800	11,400
2016-03-09	108	109	106	106	392,900	10,600
2016-03-08	111	112	107	108	473,500	10,800
2016-03-07	115	115	110	110	600,600	11,000
2016-03-04	113	115	110	113	870,300	11,300
2016-03-03	111	113	107	109	393,800	10,900
2016-03-02	108	115	106	111	921,500	11,100
2016-03-01	101	106	101	105	497,300	10,500
2016-02-29	102	107	101	101	559,500	10,100
2016-02-26	105	106	101	101	743,300	10,100
2016-02-25	111	113	104	106	1,462,100	10,600
2016-02-24	113	118	107	113	1,311,100	11,300
2016-02-23	131	131	118	119	1,598,300	11,900
2016-02-22	130	138	128	131	5,255,300	13,100
2016-02-19	113	126	113	119	1,731,900	11,900
2016-02-18	116	123	111	112	1,831,800	11,200
2016-02-17	98	112	97	111	1,694,700	11,100
2016-02-16	92	97	91	95	289,700	9,500
2016-02-15	93	97	91	93	316,500	9,300
2016-02-12	92	95	87	89	680,300	8,900
2016-02-10	98	100	92	99	782,100	9,900
2016-02-09	99	100	95	96	660,500	9,600
2016-02-08	99	107	98	103	487,000	10,300
2016-02-05	102	104	99	100	512,300	10,000
2016-02-04	116	116	104	105	931,100	10,500
2016-02-03	115	116	111	114	432,000	11,400
2016-02-02	118	120	116	116	529,600	11,600
2016-02-01	114	120	114	120	899,400	12,000
2016-01-29	127	128	115	116	1,837,600	11,600
2016-01-28	117	126	113	122	3,534,800	12,200
2016-01-27	127	132	119	122	4,123,900	12,200
2016-01-26	121	134	114	119	9,103,700	11,900
2016-01-25	120	141	115	131	16,983,400	13,100
2016-01-22	97	115	97	107	3,587,100	10,700
2016-01-21	100	100	93	93	700,500	9,300
2016-01-20	111	122	100	100	3,090,700	10,000
2016-01-19	93	111	93	102	1,005,900	10,200
2016-01-18	93	96	91	95	283,300	9,500
2016-01-15	104	105	99	99	469,700	9,900
2016-01-14	105	105	101	103	320,400	10,300
2016-01-13	105	110	105	109	257,700	10,900
2016-01-12	111	111	102	103	309,500	10,300
2016-01-08	111	114	109	110	263,800	11,000
2016-01-07	114	118	112	113	264,500	11,300
2016-01-06	119	120	114	114	334,500	11,400
2016-01-05	117	123	113	118	813,900	11,800
2016-01-04	115	118	114	116	371,400	11,600

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 [2016年度]

6731 (株)ピクセラの時系列データ [2016年度]