6731 (株)ピクセラの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	178	178	174	174	645,700	17,400
2017-12-28	179	181	176	176	1,083,700	17,600
2017-12-27	174	179	174	179	840,600	17,900
2017-12-26	173	187	172	174	4,299,800	17,400
2017-12-25	181	184	174	175	1,996,000	17,500
2017-12-22	179	183	178	181	1,199,500	18,100
2017-12-21	179	183	176	181	1,296,800	18,100
2017-12-20	181	182	177	180	1,529,700	18,000
2017-12-19	187	187	181	183	935,500	18,300
2017-12-18	190	191	186	188	683,400	18,800
2017-12-15	193	193	188	190	609,500	19,000
2017-12-14	187	195	185	194	960,200	19,400
2017-12-13	192	193	186	188	803,100	18,800
2017-12-12	196	196	193	193	467,400	19,300
2017-12-11	194	197	194	196	484,100	19,600
2017-12-08	198	198	192	194	564,000	19,400
2017-12-07	188	197	187	197	803,600	19,700
2017-12-06	194	194	187	187	830,900	18,700
2017-12-05	196	197	191	192	984,300	19,200
2017-12-04	200	200	196	197	852,900	19,700
2017-12-01	200	200	196	199	1,182,600	19,900
2017-11-30	204	205	197	200	1,409,700	20,000
2017-11-29	208	209	205	205	755,900	20,500
2017-11-28	210	211	208	208	404,500	20,800
2017-11-27	210	211	207	208	905,200	20,800
2017-11-24	210	212	208	211	569,100	21,100
2017-11-22	212	214	210	211	599,400	21,100
2017-11-21	211	214	210	211	473,400	21,100
2017-11-20	211	213	209	209	720,500	20,900
2017-11-17	215	216	210	213	942,400	21,300
2017-11-16	213	219	211	215	718,800	21,500
2017-11-15	230	231	214	215	2,672,700	21,500
2017-11-13	222	223	219	220	546,500	22,000
2017-11-10	217	221	216	219	655,200	21,900
2017-11-09	224	227	214	219	1,552,100	21,900
2017-11-08	227	227	221	222	852,800	22,200
2017-11-07	227	230	226	227	648,800	22,700
2017-11-06	225	233	224	229	1,227,800	22,900
2017-11-02	231	232	221	225	1,556,100	22,500
2017-11-01	223	232	222	231	2,005,500	23,100
2017-10-31	219	224	219	221	723,800	22,100
2017-10-30	216	221	216	219	673,500	21,900
2017-10-27	216	219	213	216	752,300	21,600
2017-10-26	216	219	214	215	807,400	21,500
2017-10-25	218	220	216	217	858,100	21,700
2017-10-24	218	219	216	216	585,700	21,600
2017-10-23	213	227	212	218	2,009,100	21,800
2017-10-20	212	217	211	212	644,800	21,200
2017-10-19	215	215	212	214	442,700	21,400
2017-10-18	215	215	212	213	368,200	21,300
2017-10-17	217	219	213	213	699,400	21,300
2017-10-16	219	220	216	216	839,300	21,600
2017-10-13	220	226	219	221	1,044,400	22,100
2017-10-12	219	222	219	220	683,600	22,000
2017-10-11	221	222	218	219	1,194,900	21,900
2017-10-10	226	226	219	220	1,690,000	22,000
2017-10-06	220	242	217	223	7,516,200	22,300
2017-10-05	222	223	219	219	1,020,900	21,900
2017-10-04	225	226	222	222	906,400	22,200
2017-10-03	225	227	223	225	820,300	22,500
2017-10-02	223	226	220	225	661,200	22,500
2017-09-29	225	226	220	222	1,048,300	22,200
2017-09-28	217	229	217	224	1,783,400	22,400
2017-09-27	215	219	214	216	861,000	21,600
2017-09-26	224	224	216	216	1,352,900	21,600
2017-09-25	222	227	220	222	1,498,200	22,200
2017-09-22	233	235	220	220	4,112,000	22,000
2017-09-21	247	263	230	233	20,317,400	23,300
2017-09-20	211	223	205	219	5,410,400	21,900
2017-09-19	211	215	210	210	828,600	21,000
2017-09-15	204	211	202	209	739,600	20,900
2017-09-14	211	215	205	206	1,590,000	20,600
2017-09-13	220	223	214	214	1,238,800	21,400
2017-09-12	209	227	209	219	1,528,500	21,900
2017-09-11	205	215	205	210	1,019,300	21,000
2017-09-08	201	209	199	205	943,900	20,500
2017-09-07	204	211	202	203	1,137,800	20,300
2017-09-06	194	211	191	204	2,164,600	20,400
2017-09-05	223	224	203	205	4,237,200	20,500
2017-09-04	232	233	225	226	1,913,800	22,600
2017-09-01	241	241	235	235	1,155,900	23,500
2017-08-31	237	240	237	238	888,500	23,800
2017-08-30	244	245	237	239	1,502,100	23,900
2017-08-29	240	246	240	241	1,430,700	24,100
2017-08-28	242	248	238	246	3,453,500	24,600
2017-08-25	243	243	232	232	1,768,200	23,200
2017-08-24	231	244	229	237	3,070,600	23,700
2017-08-23	231	237	228	230	1,611,700	23,000
2017-08-22	238	238	230	230	2,835,200	23,000
2017-08-21	242	244	235	238	2,145,400	23,800
2017-08-18	246	251	241	245	2,439,000	24,500
2017-08-17	254	259	250	254	1,861,500	25,400
2017-08-16	248	263	243	249	4,426,000	24,900
2017-08-15	234	244	234	240	2,005,300	24,000
2017-08-14	240	254	235	235	4,750,700	23,500
2017-08-10	254	270	252	261	4,051,600	26,100
2017-08-09	250	254	242	250	3,177,900	25,000
2017-08-08	255	261	249	250	3,674,300	25,000
2017-08-07	271	278	256	256	4,751,100	25,600
2017-08-04	271	293	265	266	9,072,000	26,600
2017-08-03	300	302	267	274	16,897,500	27,400
2017-08-02	312	326	301	308	24,154,700	30,800
2017-08-01	297	330	277	317	54,576,000	31,700
2017-07-31	237	295	224	265	39,540,300	26,500
2017-07-28	242	245	237	239	2,628,700	23,900
2017-07-27	240	283	237	244	16,643,400	24,400
2017-07-26	243	244	237	239	1,610,700	23,900
2017-07-25	239	244	236	241	1,821,400	24,100
2017-07-24	250	250	233	243	3,308,200	24,300
2017-07-21	256	259	251	251	1,424,900	25,100
2017-07-20	254	262	251	257	1,790,600	25,700
2017-07-19	255	258	249	253	2,212,000	25,300
2017-07-18	250	275	250	258	4,123,700	25,800
2017-07-14	273	275	261	263	3,817,700	26,300
2017-07-13	287	290	271	279	5,289,500	27,900
2017-07-12	300	312	281	288	14,309,400	28,800
2017-07-11	258	284	256	280	14,250,700	28,000
2017-07-10	251	255	246	250	3,335,300	25,000
2017-07-07	238	257	236	243	4,532,100	24,300
2017-07-06	232	272	231	239	13,123,900	23,900
2017-07-05	246	246	227	234	6,806,300	23,400
2017-07-04	275	296	237	246	15,498,400	24,600
2017-07-03	235	299	232	285	31,515,100	28,500
2017-06-30	210	225	206	225	5,016,000	22,500
2017-06-29	203	227	198	214	7,451,000	21,400
2017-06-28	210	211	198	203	3,669,000	20,300
2017-06-27	207	212	197	211	4,603,300	21,100
2017-06-26	206	207	189	205	5,744,800	20,500
2017-06-23	214	214	204	208	4,704,400	20,800
2017-06-22	211	219	209	217	5,221,600	21,700
2017-06-21	240	244	220	225	12,381,400	22,500
2017-06-20	211	233	209	220	15,270,800	22,000
2017-06-19	209	216	204	208	10,147,400	20,800
2017-06-16	226	234	205	206	17,330,400	20,600
2017-06-15	245	246	220	234	19,466,200	23,400
2017-06-14	333	334	247	251	33,164,700	25,100
2017-06-13	451	452	309	309	40,536,800	30,900
2017-06-12	389	389	372	389	4,529,000	38,900
2017-06-09	253	309	240	309	31,488,600	30,900
2017-06-08	228	229	216	229	11,376,100	22,900
2017-06-07	154	179	153	179	23,294,000	17,900
2017-06-06	130	174	121	150	22,462,600	15,000
2017-06-05	141	155	132	135	17,458,800	13,500
2017-06-02	115	153	110	129	19,813,400	12,900
2017-06-01	114	121	106	117	14,003,900	11,700
2017-05-31	97	127	97	106	24,138,100	10,600
2017-05-30	97	98	96	97	155,300	9,700
2017-05-29	97	98	97	97	100,400	9,700
2017-05-26	99	99	97	97	190,900	9,700
2017-05-25	99	99	98	99	175,500	9,900
2017-05-24	99	100	98	99	155,300	9,900
2017-05-23	98	102	98	99	565,900	9,900
2017-05-22	98	99	98	98	199,500	9,800
2017-05-19	98	98	97	97	73,300	9,700
2017-05-18	96	99	96	97	365,000	9,700
2017-05-17	99	99	97	99	244,900	9,900
2017-05-16	101	102	98	98	955,000	9,800
2017-05-15	96	97	95	96	193,900	9,600
2017-05-12	99	99	96	96	229,800	9,600
2017-05-11	99	100	98	98	278,100	9,800
2017-05-10	98	101	98	100	224,300	10,000
2017-05-09	98	101	98	98	349,200	9,800
2017-05-08	98	100	97	100	250,600	10,000
2017-05-02	97	98	96	97	121,700	9,700
2017-05-01	97	98	96	97	84,100	9,700
2017-04-28	97	98	96	97	120,900	9,700
2017-04-27	97	98	96	97	121,300	9,700
2017-04-26	97	98	97	97	51,700	9,700
2017-04-25	96	98	96	96	79,500	9,600
2017-04-24	97	99	96	96	409,100	9,600
2017-04-21	97	98	95	96	201,300	9,600
2017-04-20	99	99	96	97	164,200	9,700
2017-04-19	95	99	95	99	136,800	9,900
2017-04-18	95	98	94	96	192,600	9,600
2017-04-17	93	95	91	94	341,800	9,400
2017-04-14	93	96	93	94	182,800	9,400
2017-04-13	92	95	92	94	284,000	9,400
2017-04-12	96	96	91	94	763,200	9,400
2017-04-11	98	99	96	96	219,400	9,600
2017-04-10	98	99	97	98	98,900	9,800
2017-04-07	97	99	96	98	331,700	9,800
2017-04-06	99	100	93	98	1,131,300	9,800
2017-04-05	99	101	99	100	191,400	10,000
2017-04-04	101	101	99	100	710,600	10,000
2017-04-03	102	102	100	102	436,000	10,200
2017-03-31	101	103	101	101	119,000	10,100
2017-03-30	102	102	101	102	121,300	10,200
2017-03-29	102	102	100	102	156,100	10,200
2017-03-28	100	102	100	101	135,800	10,100
2017-03-27	101	101	100	101	312,200	10,100
2017-03-24	100	102	99	102	284,300	10,200
2017-03-23	99	101	99	99	406,000	9,900
2017-03-22	100	101	99	100	656,100	10,000
2017-03-21	101	101	100	101	381,100	10,100
2017-03-17	101	102	101	101	117,000	10,100
2017-03-16	101	102	100	101	558,300	10,100
2017-03-15	101	102	100	100	544,600	10,000
2017-03-14	102	103	101	101	816,100	10,100
2017-03-13	103	104	102	102	430,300	10,200
2017-03-10	103	104	102	102	540,100	10,200
2017-03-09	104	104	102	103	587,000	10,300
2017-03-08	104	108	103	104	1,817,800	10,400
2017-03-07	108	109	103	105	1,511,400	10,500
2017-03-06	110	113	107	110	3,830,500	11,000
2017-03-03	103	107	101	107	1,674,900	10,700
2017-03-02	103	106	101	103	2,417,100	10,300
2017-03-01	100	101	99	101	458,900	10,100
2017-02-28	99	103	98	100	1,623,600	10,000
2017-02-27	100	100	99	99	363,100	9,900
2017-02-24	101	101	100	100	180,100	10,000
2017-02-23	100	101	100	101	185,200	10,100
2017-02-22	101	101	100	100	247,600	10,000
2017-02-21	101	102	100	100	315,900	10,000
2017-02-20	101	102	100	101	177,300	10,100
2017-02-17	102	102	100	101	433,300	10,100
2017-02-16	101	102	100	102	198,100	10,200
2017-02-15	102	103	100	101	816,400	10,100
2017-02-14	104	104	101	101	491,200	10,100
2017-02-13	103	104	102	103	528,700	10,300
2017-02-10	102	103	102	102	325,700	10,200
2017-02-09	102	103	102	102	111,100	10,200
2017-02-08	103	103	102	102	283,200	10,200
2017-02-07	102	103	102	102	81,700	10,200
2017-02-06	103	103	102	102	146,500	10,200
2017-02-03	103	103	101	102	638,500	10,200
2017-02-02	103	104	102	103	523,300	10,300
2017-02-01	103	104	102	103	285,400	10,300
2017-01-31	105	105	103	103	412,300	10,300
2017-01-30	104	105	104	105	204,800	10,500
2017-01-27	105	106	103	104	828,200	10,400
2017-01-26	104	105	103	105	263,000	10,500
2017-01-25	104	105	102	105	501,800	10,500
2017-01-24	105	105	102	104	501,300	10,400
2017-01-23	101	106	101	105	858,700	10,500
2017-01-20	102	103	101	101	587,300	10,100
2017-01-19	102	104	102	102	450,900	10,200
2017-01-18	102	102	101	102	495,700	10,200
2017-01-17	103	103	102	102	278,600	10,200
2017-01-16	104	105	102	103	940,500	10,300
2017-01-13	106	106	104	105	449,900	10,500
2017-01-12	108	109	105	106	1,171,100	10,600
2017-01-11	114	115	107	108	3,467,000	10,800
2017-01-10	109	113	106	110	4,621,800	11,000
2017-01-06	111	112	106	107	2,500,600	10,700
2017-01-05	103	110	103	106	3,472,300	10,600
2017-01-04	102	106	101	104	669,200	10,400

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 [2017年度]

6731 (株)ピクセラの時系列データ [2017年度]