ピクセルカンパニーズ(2743)の株価時系列情報
ピクセルカンパニーズ(2743)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 55,000 | 58,000 | 54,600 | 56,000 | 45 |
| 2002/12/27 | 51,500 | 54,900 | 51,500 | 54,700 | 117 |
| 2002/12/26 | 54,500 | 54,500 | 50,000 | 52,000 | 221 |
| 2002/12/25 | 53,600 | 55,500 | 50,000 | 55,500 | 191 |
| 2002/12/24 | 58,500 | 59,000 | 57,200 | 57,900 | 695 |
| 2002/12/20 | 57,800 | 59,500 | 57,000 | 58,800 | 392 |
| 2002/12/19 | 58,500 | 59,000 | 56,500 | 57,900 | 348 |
| 2002/12/18 | 61,000 | 62,000 | 58,000 | 59,500 | 537 |
| 2002/12/17 | 63,000 | 63,200 | 62,000 | 62,000 | 297 |
| 2002/12/16 | 64,000 | 64,800 | 62,500 | 63,000 | 402 |
| 2002/12/13 | 66,000 | 66,500 | 64,500 | 64,800 | 668 |
| 2002/12/12 | 65,600 | 66,000 | 62,600 | 66,000 | 852 |
| 2002/12/11 | 61,500 | 68,500 | 61,500 | 65,500 | 1,391 |
| 2002/12/10 | 57,400 | 61,500 | 56,700 | 61,400 | 1,774 |
| 2002/12/09 | 54,900 | 56,900 | 54,500 | 56,000 | 241 |
| 2002/12/06 | 52,500 | 54,500 | 52,500 | 54,500 | 151 |
| 2002/12/05 | 53,500 | 53,700 | 52,400 | 53,000 | 243 |
| 2002/12/04 | 52,800 | 53,900 | 52,000 | 53,900 | 116 |
| 2002/12/03 | 53,000 | 53,500 | 52,000 | 53,000 | 157 |
| 2002/12/02 | 50,600 | 54,500 | 50,600 | 53,000 | 259 |
| 2002/11/29 | 50,000 | 50,800 | 50,000 | 50,500 | 74 |
| 2002/11/28 | 48,000 | 50,500 | 48,000 | 50,300 | 92 |
| 2002/11/27 | 49,200 | 49,400 | 48,000 | 48,300 | 200 |
| 2002/11/26 | 50,000 | 50,100 | 48,100 | 49,400 | 316 |
| 2002/11/25 | 50,000 | 51,500 | 49,000 | 50,000 | 164 |
| 2002/11/22 | 45,500 | 49,500 | 45,500 | 49,500 | 174 |
| 2002/11/21 | 45,400 | 46,000 | 45,000 | 45,800 | 118 |
| 2002/11/20 | 48,000 | 48,000 | 45,000 | 46,000 | 111 |
| 2002/11/19 | 49,500 | 50,000 | 48,100 | 48,400 | 403 |
| 2002/11/18 | 52,600 | 52,600 | 50,000 | 50,100 | 345 |
| 2002/11/15 | 52,800 | 53,500 | 51,800 | 52,800 | 444 |
| 2002/11/14 | 52,700 | 53,000 | 52,000 | 53,000 | 57 |
| 2002/11/13 | 52,800 | 53,000 | 52,500 | 52,800 | 151 |
| 2002/11/12 | 53,000 | 54,000 | 52,700 | 53,000 | 262 |
| 2002/11/11 | 53,100 | 54,500 | 53,100 | 53,500 | 40 |
| 2002/11/08 | 53,200 | 54,400 | 52,800 | 53,400 | 84 |
| 2002/11/07 | 53,700 | 54,500 | 53,500 | 53,500 | 89 |
| 2002/11/06 | 55,500 | 55,500 | 54,000 | 54,800 | 342 |
| 2002/11/05 | 54,500 | 56,000 | 54,000 | 55,500 | 411 |
| 2002/11/01 | 56,600 | 56,900 | 55,400 | 55,400 | 94 |
| 2002/10/31 | 53,400 | 57,000 | 53,400 | 56,700 | 275 |
| 2002/10/30 | 52,500 | 53,500 | 52,100 | 53,400 | 151 |
| 2002/10/29 | 52,600 | 53,000 | 52,500 | 52,500 | 114 |
| 2002/10/28 | 53,800 | 54,000 | 52,500 | 53,300 | 152 |
| 2002/10/25 | 54,000 | 55,000 | 53,300 | 54,000 | 116 |
| 2002/10/24 | 55,200 | 55,500 | 54,000 | 54,500 | 112 |
| 2002/10/23 | 57,300 | 57,500 | 55,000 | 56,000 | 93 |
| 2002/10/22 | 57,500 | 58,400 | 57,500 | 58,000 | 366 |
| 2002/10/21 | 57,000 | 58,000 | 57,000 | 57,800 | 181 |
| 2002/10/18 | 54,600 | 58,000 | 54,600 | 57,500 | 131 |
| 2002/10/17 | 57,000 | 57,800 | 54,000 | 55,000 | 118 |
| 2002/10/16 | 59,500 | 60,500 | 55,500 | 57,500 | 366 |
| 2002/10/15 | 56,000 | 63,500 | 56,000 | 60,000 | 216 |
| 2002/10/11 | 54,500 | 57,000 | 53,600 | 56,500 | 102 |
| 2002/10/10 | 54,500 | 54,500 | 53,500 | 54,500 | 70 |
| 2002/10/09 | 55,000 | 59,000 | 54,600 | 55,000 | 225 |
| 2002/10/08 | 52,500 | 56,500 | 52,500 | 56,000 | 262 |
| 2002/10/07 | 59,000 | 59,000 | 52,500 | 52,500 | 209 |
| 2002/10/04 | 61,700 | 61,800 | 57,500 | 59,500 | 802 |
| 2002/10/03 | 61,600 | 62,000 | 61,300 | 61,800 | 610 |
| 2002/10/02 | 62,400 | 63,000 | 61,500 | 61,600 | 681 |
| 2002/10/01 | 60,700 | 63,500 | 60,500 | 61,500 | 807 |
| 2002/09/30 | 56,500 | 61,500 | 56,500 | 60,500 | 808 |
| 2002/09/27 | 52,500 | 57,000 | 52,500 | 57,000 | 545 |
| 2002/09/26 | 50,500 | 55,000 | 50,000 | 51,700 | 964 |
| 2002/09/25 | 53,600 | 53,600 | 49,600 | 50,000 | 589 |
| 2002/09/24 | 58,500 | 59,000 | 53,500 | 53,600 | 369 |
| 2002/09/20 | 58,500 | 61,500 | 57,500 | 59,000 | 539 |
| 2002/09/19 | 60,500 | 61,500 | 57,500 | 58,500 | 1,052 |
| 2002/09/18 | 63,000 | 63,500 | 59,000 | 60,000 | 1,045 |
| 2002/09/17 | 71,500 | 71,500 | 63,300 | 63,500 | 1,680 |
| 2002/09/13 | 71,900 | 74,000 | 70,700 | 72,000 | 4,744 |
| 2002/09/12 | 69,000 | 71,000 | 66,900 | 71,000 | 1,331 |
| 2002/09/11 | 63,200 | 69,400 | 63,200 | 69,000 | 1,981 |
| 2002/09/10 | 67,000 | 67,200 | 57,000 | 63,000 | 3,517 |
| 2002/09/09 | 72,800 | 74,500 | 66,100 | 67,000 | 6,471 |
| 2002/09/06 | 70,500 | 72,500 | 70,000 | 72,400 | 13,193 |