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 |
|---|---|---|---|---|---|
| 2003/12/30 | 99,000 | 99,000 | 98,000 | 98,000 | 52 |
| 2003/12/29 | 96,000 | 97,500 | 95,100 | 97,500 | 92 |
| 2003/12/26 | 96,900 | 97,000 | 93,500 | 96,000 | 90 |
| 2003/12/25 | 95,300 | 96,500 | 91,000 | 96,500 | 172 |
| 2003/12/24 | 96,500 | 97,500 | 94,700 | 96,000 | 193 |
| 2003/12/22 | 95,100 | 96,000 | 95,100 | 96,000 | 134 |
| 2003/12/19 | 94,500 | 95,400 | 94,500 | 95,300 | 43 |
| 2003/12/18 | 93,300 | 95,000 | 93,200 | 95,000 | 17 |
| 2003/12/17 | 95,800 | 96,000 | 93,000 | 95,000 | 136 |
| 2003/12/16 | 96,000 | 96,000 | 93,500 | 95,000 | 78 |
| 2003/12/15 | 93,100 | 99,000 | 92,800 | 97,000 | 70 |
| 2003/12/12 | 93,000 | 96,000 | 92,100 | 93,000 | 140 |
| 2003/12/11 | 93,500 | 94,500 | 92,200 | 93,000 | 132 |
| 2003/12/10 | 96,000 | 96,000 | 92,500 | 93,300 | 124 |
| 2003/12/09 | 98,000 | 98,000 | 95,000 | 97,000 | 74 |
| 2003/12/08 | 100,000 | 100,000 | 97,000 | 98,000 | 91 |
| 2003/12/05 | 100,000 | 101,000 | 99,500 | 100,000 | 88 |
| 2003/12/04 | 100,000 | 101,000 | 99,100 | 101,000 | 65 |
| 2003/12/03 | 102,000 | 104,000 | 100,000 | 101,000 | 123 |
| 2003/12/02 | 102,000 | 105,000 | 100,000 | 102,000 | 229 |
| 2003/12/01 | 96,000 | 107,000 | 96,000 | 100,000 | 219 |
| 2003/11/28 | 93,500 | 103,000 | 93,500 | 102,000 | 659 |
| 2003/11/27 | 93,100 | 94,000 | 92,700 | 93,000 | 354 |
| 2003/11/26 | 93,000 | 95,000 | 92,800 | 92,800 | 312 |
| 2003/11/25 | 93,700 | 96,100 | 92,500 | 92,800 | 259 |
| 2003/11/21 | 95,000 | 95,000 | 92,200 | 93,000 | 218 |
| 2003/11/20 | 94,000 | 95,000 | 93,200 | 95,000 | 257 |
| 2003/11/19 | 99,100 | 99,100 | 94,100 | 96,000 | 160 |
| 2003/11/18 | 99,000 | 103,000 | 97,100 | 99,000 | 305 |
| 2003/11/17 | 111,000 | 111,000 | 104,000 | 105,000 | 111 |
| 2003/11/14 | 115,000 | 117,000 | 114,000 | 117,000 | 60 |
| 2003/11/13 | 117,000 | 118,000 | 115,000 | 115,000 | 90 |
| 2003/11/12 | 116,000 | 122,000 | 115,000 | 116,000 | 131 |
| 2003/11/11 | 123,000 | 123,000 | 111,000 | 120,000 | 149 |
| 2003/11/10 | 125,000 | 125,000 | 123,000 | 125,000 | 74 |
| 2003/11/07 | 123,000 | 127,000 | 123,000 | 126,000 | 100 |
| 2003/11/06 | 128,000 | 128,000 | 123,000 | 123,000 | 114 |
| 2003/11/05 | 130,000 | 130,000 | 125,000 | 125,000 | 118 |
| 2003/11/04 | 129,000 | 133,000 | 122,000 | 133,000 | 592 |
| 2003/10/31 | 120,000 | 125,000 | 120,000 | 125,000 | 251 |
| 2003/10/30 | 119,000 | 123,000 | 118,000 | 119,000 | 168 |
| 2003/10/29 | 126,000 | 127,000 | 116,000 | 123,000 | 404 |
| 2003/10/28 | 122,000 | 124,000 | 117,000 | 124,000 | 281 |
| 2003/10/27 | 121,000 | 123,000 | 113,000 | 119,000 | 134 |
| 2003/10/24 | 114,000 | 121,000 | 114,000 | 118,000 | 206 |
| 2003/10/23 | 122,000 | 124,000 | 111,000 | 112,000 | 473 |
| 2003/10/22 | 127,000 | 128,000 | 122,000 | 124,000 | 173 |
| 2003/10/21 | 135,000 | 140,000 | 121,000 | 130,000 | 549 |
| 2003/10/20 | 136,000 | 145,000 | 133,000 | 135,000 | 699 |
| 2003/10/17 | 138,000 | 138,000 | 131,000 | 131,000 | 170 |
| 2003/10/16 | 146,000 | 146,000 | 136,000 | 139,000 | 568 |
| 2003/10/15 | 140,000 | 146,000 | 128,000 | 146,000 | 1,627 |
| 2003/10/14 | 107,000 | 126,000 | 107,000 | 126,000 | 1,191 |
| 2003/10/10 | 108,000 | 108,000 | 105,000 | 106,000 | 170 |
| 2003/10/09 | 107,000 | 108,000 | 106,000 | 108,000 | 86 |
| 2003/10/08 | 111,000 | 112,000 | 105,000 | 108,000 | 219 |
| 2003/10/07 | 110,000 | 113,000 | 107,000 | 108,000 | 303 |
| 2003/10/06 | 110,000 | 112,000 | 106,000 | 108,000 | 223 |
| 2003/10/03 | 110,000 | 110,000 | 105,000 | 108,000 | 135 |
| 2003/10/02 | 110,000 | 114,000 | 106,000 | 109,000 | 285 |
| 2003/10/01 | 103,000 | 108,000 | 100,000 | 107,000 | 216 |
| 2003/09/30 | 100,000 | 104,000 | 99,300 | 100,000 | 102 |
| 2003/09/29 | 97,500 | 99,000 | 97,300 | 99,000 | 39 |
| 2003/09/26 | 98,500 | 99,500 | 96,600 | 97,500 | 148 |
| 2003/09/25 | 100,000 | 100,000 | 96,400 | 98,500 | 104 |
| 2003/09/24 | 101,000 | 106,000 | 99,500 | 100,000 | 182 |
| 2003/09/22 | 108,000 | 110,000 | 97,000 | 99,100 | 233 |
| 2003/09/19 | 108,000 | 117,000 | 102,000 | 106,000 | 1,973 |
| 2003/09/18 | 94,000 | 104,000 | 94,000 | 104,000 | 1,132 |
| 2003/09/17 | 92,000 | 94,500 | 92,000 | 93,800 | 289 |
| 2003/09/16 | 90,900 | 92,000 | 90,900 | 90,900 | 158 |
| 2003/09/12 | 90,100 | 91,300 | 89,800 | 90,900 | 61 |
| 2003/09/11 | 91,500 | 92,500 | 89,800 | 89,800 | 182 |
| 2003/09/10 | 90,000 | 92,000 | 89,000 | 92,000 | 136 |
| 2003/09/09 | 90,000 | 91,700 | 89,100 | 91,700 | 98 |
| 2003/09/08 | 89,000 | 91,800 | 88,000 | 91,800 | 202 |
| 2003/09/05 | 89,000 | 90,000 | 87,000 | 90,000 | 141 |
| 2003/09/04 | 90,400 | 90,400 | 87,100 | 89,900 | 106 |
| 2003/09/03 | 90,000 | 90,000 | 87,000 | 90,000 | 97 |
| 2003/09/02 | 92,200 | 92,500 | 89,000 | 89,100 | 283 |
| 2003/09/01 | 91,000 | 94,500 | 90,500 | 91,000 | 932 |
| 2003/08/29 | 88,300 | 91,900 | 87,100 | 88,300 | 590 |
| 2003/08/28 | 83,000 | 84,900 | 82,000 | 84,500 | 128 |
| 2003/08/27 | 82,700 | 83,500 | 81,200 | 83,000 | 103 |
| 2003/08/26 | 85,000 | 85,000 | 82,000 | 82,700 | 101 |
| 2003/08/25 | 86,500 | 86,500 | 81,000 | 86,000 | 276 |
| 2003/08/22 | 90,800 | 93,900 | 86,500 | 87,600 | 410 |
| 2003/08/21 | 86,000 | 91,300 | 86,000 | 89,800 | 510 |
| 2003/08/20 | 86,000 | 88,700 | 83,100 | 84,100 | 376 |
| 2003/08/19 | 94,500 | 94,500 | 87,300 | 88,500 | 695 |
| 2003/08/18 | 91,300 | 98,000 | 91,000 | 93,900 | 1,816 |
| 2003/08/15 | 88,200 | 90,200 | 85,000 | 90,200 | 2,666 |
| 2003/08/14 | 75,200 | 80,200 | 75,000 | 80,200 | 1,108 |
| 2003/08/13 | 70,000 | 70,200 | 69,500 | 70,200 | 54 |
| 2003/08/12 | 70,200 | 70,200 | 68,600 | 70,000 | 119 |
| 2003/08/11 | 69,000 | 71,600 | 69,000 | 69,000 | 60 |
| 2003/08/08 | 67,000 | 68,800 | 67,000 | 68,800 | 15 |
| 2003/08/07 | 67,500 | 67,500 | 67,000 | 67,000 | 18 |
| 2003/08/06 | 67,000 | 67,500 | 67,000 | 67,500 | 30 |
| 2003/08/05 | 67,000 | 67,000 | 67,000 | 67,000 | 58 |
| 2003/08/04 | 67,000 | 67,000 | 66,600 | 67,000 | 42 |
| 2003/08/01 | 67,000 | 67,500 | 66,800 | 67,000 | 38 |
| 2003/07/31 | 67,900 | 70,000 | 67,000 | 67,000 | 84 |
| 2003/07/30 | 67,000 | 67,500 | 66,000 | 66,000 | 50 |
| 2003/07/29 | 67,000 | 67,500 | 66,500 | 67,500 | 53 |
| 2003/07/28 | 66,100 | 67,000 | 66,100 | 67,000 | 41 |
| 2003/07/25 | 68,000 | 68,000 | 65,500 | 66,000 | 40 |
| 2003/07/24 | 67,000 | 69,500 | 65,500 | 68,000 | 104 |
| 2003/07/23 | 65,100 | 66,500 | 65,100 | 66,500 | 51 |
| 2003/07/22 | 65,100 | 65,100 | 64,500 | 65,000 | 69 |
| 2003/07/18 | 65,200 | 65,400 | 65,100 | 65,100 | 20 |
| 2003/07/17 | 66,000 | 66,000 | 65,000 | 65,100 | 56 |
| 2003/07/16 | 68,600 | 69,000 | 63,000 | 66,000 | 70 |
| 2003/07/15 | 69,400 | 69,400 | 68,000 | 69,400 | 21 |
| 2003/07/14 | 68,500 | 69,200 | 68,000 | 69,200 | 51 |
| 2003/07/11 | 69,000 | 70,000 | 68,500 | 68,500 | 88 |
| 2003/07/10 | 69,000 | 69,300 | 68,500 | 68,500 | 66 |
| 2003/07/09 | 68,000 | 68,700 | 68,000 | 68,500 | 38 |
| 2003/07/08 | 71,000 | 71,500 | 68,000 | 68,000 | 86 |
| 2003/07/07 | 65,800 | 68,700 | 65,000 | 68,700 | 141 |
| 2003/07/04 | 66,500 | 66,900 | 63,500 | 66,500 | 77 |
| 2003/07/03 | 67,800 | 67,800 | 66,000 | 67,500 | 27 |
| 2003/07/02 | 69,000 | 69,800 | 64,000 | 67,900 | 181 |
| 2003/07/01 | 70,000 | 71,000 | 68,500 | 68,700 | 125 |
| 2003/06/30 | 71,500 | 72,000 | 69,200 | 70,000 | 96 |
| 2003/06/27 | 69,100 | 71,400 | 69,000 | 71,000 | 70 |
| 2003/06/26 | 72,000 | 72,000 | 68,200 | 68,600 | 186 |
| 2003/06/25 | 77,000 | 77,000 | 71,100 | 72,000 | 152 |
| 2003/06/24 | 78,800 | 79,900 | 75,900 | 77,000 | 410 |
| 2003/06/23 | 78,700 | 79,500 | 77,500 | 78,000 | 409 |
| 2003/06/20 | 76,000 | 77,800 | 75,600 | 77,700 | 207 |
| 2003/06/19 | 73,400 | 77,900 | 73,400 | 75,500 | 315 |
| 2003/06/18 | 73,000 | 73,500 | 71,000 | 73,500 | 211 |
| 2003/06/17 | 75,000 | 76,000 | 70,100 | 72,000 | 291 |
| 2003/06/16 | 76,500 | 83,100 | 70,200 | 75,000 | 1,328 |
| 2003/06/13 | 67,000 | 76,000 | 67,000 | 76,000 | 1,430 |
| 2003/06/12 | 62,500 | 69,800 | 62,200 | 66,000 | 339 |
| 2003/06/11 | 61,900 | 62,300 | 61,800 | 62,200 | 99 |
| 2003/06/10 | 61,800 | 62,000 | 61,000 | 61,500 | 43 |
| 2003/06/09 | 62,000 | 62,500 | 61,000 | 62,000 | 79 |
| 2003/06/06 | 62,000 | 62,900 | 61,800 | 61,900 | 295 |
| 2003/06/05 | 61,000 | 61,900 | 60,600 | 61,900 | 48 |
| 2003/06/04 | 61,000 | 61,200 | 60,500 | 60,600 | 105 |
| 2003/06/03 | 59,500 | 61,200 | 58,000 | 61,200 | 156 |
| 2003/06/02 | 59,500 | 60,000 | 57,600 | 59,000 | 38 |
| 2003/05/30 | 58,500 | 59,500 | 58,500 | 59,500 | 115 |
| 2003/05/29 | 58,000 | 58,400 | 57,500 | 57,500 | 52 |
| 2003/05/28 | 56,000 | 57,500 | 55,000 | 57,500 | 84 |
| 2003/05/27 | 56,500 | 56,600 | 56,000 | 56,000 | 52 |
| 2003/05/26 | 58,000 | 59,500 | 57,000 | 57,500 | 124 |
| 2003/05/23 | 58,000 | 60,500 | 57,000 | 60,000 | 221 |
| 2003/05/22 | 54,000 | 61,500 | 54,000 | 60,500 | 462 |
| 2003/05/21 | 53,000 | 54,000 | 53,000 | 54,000 | 35 |
| 2003/05/20 | 53,000 | 55,000 | 53,000 | 53,000 | 87 |
| 2003/05/19 | 54,000 | 54,800 | 52,600 | 53,800 | 107 |
| 2003/05/16 | 52,100 | 54,800 | 52,100 | 54,800 | 77 |
| 2003/05/15 | 51,800 | 54,000 | 51,600 | 53,000 | 35 |
| 2003/05/14 | 51,500 | 52,500 | 51,500 | 51,500 | 59 |
| 2003/05/13 | 53,000 | 53,000 | 52,000 | 52,000 | 37 |
| 2003/05/12 | 53,600 | 54,800 | 53,000 | 53,500 | 46 |
| 2003/05/09 | 50,100 | 53,500 | 50,100 | 53,500 | 148 |
| 2003/05/08 | 50,500 | 50,600 | 50,000 | 50,100 | 90 |
| 2003/05/07 | 50,200 | 50,900 | 50,100 | 50,300 | 91 |
| 2003/05/06 | 50,700 | 50,800 | 50,100 | 50,100 | 88 |
| 2003/05/02 | 52,000 | 52,000 | 50,800 | 50,800 | 56 |
| 2003/05/01 | 52,100 | 52,200 | 52,000 | 52,000 | 49 |
| 2003/04/30 | 50,600 | 53,000 | 50,600 | 52,100 | 41 |
| 2003/04/28 | 52,900 | 53,500 | 51,600 | 51,900 | 76 |
| 2003/04/25 | 51,500 | 53,400 | 51,500 | 52,100 | 80 |
| 2003/04/24 | 53,600 | 53,600 | 51,500 | 51,500 | 28 |
| 2003/04/23 | 53,000 | 53,600 | 52,000 | 53,600 | 72 |
| 2003/04/22 | 53,000 | 54,900 | 51,100 | 53,500 | 126 |
| 2003/04/21 | 48,100 | 52,500 | 48,100 | 52,500 | 104 |
| 2003/04/18 | 46,800 | 48,900 | 46,800 | 47,500 | 31 |
| 2003/04/17 | 48,700 | 49,000 | 46,700 | 46,700 | 62 |
| 2003/04/16 | 48,400 | 49,000 | 48,100 | 48,700 | 31 |
| 2003/04/15 | 47,700 | 48,000 | 46,300 | 47,300 | 40 |
| 2003/04/14 | 47,000 | 47,800 | 47,000 | 47,000 | 23 |
| 2003/04/11 | 48,000 | 48,000 | 45,000 | 46,300 | 65 |
| 2003/04/10 | 48,000 | 48,500 | 46,500 | 48,000 | 26 |
| 2003/04/09 | 46,000 | 49,400 | 45,600 | 48,000 | 179 |
| 2003/04/08 | 46,000 | 47,100 | 46,000 | 46,000 | 30 |
| 2003/04/07 | 45,500 | 46,000 | 45,500 | 45,800 | 91 |
| 2003/04/04 | 46,800 | 48,000 | 45,600 | 45,600 | 32 |
| 2003/04/03 | 47,000 | 48,000 | 46,700 | 46,800 | 16 |
| 2003/04/02 | 48,000 | 48,000 | 47,600 | 48,000 | 18 |
| 2003/04/01 | 49,000 | 49,400 | 48,000 | 49,000 | 33 |
| 2003/03/31 | 49,500 | 49,500 | 49,000 | 49,500 | 16 |
| 2003/03/28 | 49,400 | 49,500 | 49,400 | 49,500 | 21 |
| 2003/03/27 | 48,500 | 49,000 | 48,500 | 49,000 | 31 |
| 2003/03/26 | 47,500 | 48,000 | 47,000 | 48,000 | 16 |
| 2003/03/25 | 47,500 | 48,500 | 46,600 | 46,600 | 27 |
| 2003/03/24 | 46,000 | 48,300 | 46,000 | 48,300 | 56 |
| 2003/03/20 | 45,500 | 46,500 | 45,500 | 46,000 | 34 |
| 2003/03/19 | 45,500 | 45,600 | 45,000 | 45,000 | 69 |
| 2003/03/18 | 46,500 | 46,500 | 45,000 | 45,100 | 35 |
| 2003/03/17 | 46,800 | 47,000 | 46,500 | 46,500 | 18 |
| 2003/03/14 | 45,000 | 45,500 | 44,700 | 45,000 | 89 |
| 2003/03/13 | 45,200 | 45,500 | 45,000 | 45,000 | 33 |
| 2003/03/12 | 45,000 | 45,500 | 45,000 | 45,000 | 17 |
| 2003/03/11 | 45,000 | 45,600 | 45,000 | 45,500 | 49 |
| 2003/03/10 | 47,000 | 47,000 | 45,100 | 45,500 | 84 |
| 2003/03/07 | 48,000 | 48,000 | 47,100 | 47,100 | 17 |
| 2003/03/06 | 47,200 | 47,300 | 47,000 | 47,100 | 46 |
| 2003/03/05 | 48,500 | 49,200 | 47,100 | 47,100 | 88 |
| 2003/03/04 | 47,000 | 49,800 | 47,000 | 49,000 | 84 |
| 2003/03/03 | 45,500 | 47,500 | 45,500 | 46,300 | 81 |
| 2003/02/28 | 48,100 | 49,800 | 44,600 | 45,500 | 356 |
| 2003/02/27 | 51,500 | 51,500 | 47,500 | 48,000 | 329 |
| 2003/02/26 | 54,000 | 56,000 | 54,000 | 56,000 | 34 |
| 2003/02/25 | 54,000 | 54,000 | 52,000 | 52,500 | 48 |
| 2003/02/24 | 54,600 | 54,700 | 54,000 | 54,000 | 37 |
| 2003/02/21 | 55,200 | 56,000 | 54,600 | 54,600 | 41 |
| 2003/02/20 | 56,000 | 56,100 | 55,000 | 56,000 | 26 |
| 2003/02/19 | 55,000 | 57,800 | 55,000 | 56,000 | 43 |
| 2003/02/18 | 56,000 | 56,000 | 54,600 | 54,600 | 80 |
| 2003/02/17 | 57,900 | 57,900 | 56,000 | 56,500 | 72 |
| 2003/02/14 | 57,000 | 58,000 | 56,700 | 58,000 | 33 |
| 2003/02/13 | 57,000 | 58,000 | 56,700 | 58,000 | 54 |
| 2003/02/12 | 58,000 | 58,000 | 56,500 | 58,000 | 67 |
| 2003/02/10 | 59,900 | 60,000 | 57,000 | 59,000 | 86 |
| 2003/02/07 | 63,000 | 63,000 | 58,000 | 60,000 | 496 |
| 2003/02/06 | 53,000 | 63,000 | 52,500 | 61,000 | 650 |
| 2003/02/05 | 49,100 | 53,000 | 49,100 | 53,000 | 149 |
| 2003/02/04 | 50,500 | 50,500 | 49,100 | 49,100 | 53 |
| 2003/02/03 | 52,000 | 52,000 | 50,100 | 50,200 | 39 |
| 2003/01/31 | 51,000 | 52,000 | 50,000 | 52,000 | 76 |
| 2003/01/30 | 50,500 | 51,000 | 49,600 | 51,000 | 64 |
| 2003/01/29 | 51,600 | 51,900 | 50,100 | 50,800 | 45 |
| 2003/01/28 | 50,700 | 52,000 | 50,500 | 51,500 | 87 |
| 2003/01/27 | 51,600 | 52,000 | 50,600 | 50,700 | 24 |
| 2003/01/24 | 50,600 | 52,000 | 50,500 | 51,800 | 49 |
| 2003/01/23 | 51,000 | 51,500 | 50,600 | 51,000 | 38 |
| 2003/01/22 | 50,600 | 53,000 | 50,500 | 52,000 | 49 |
| 2003/01/21 | 52,000 | 52,100 | 50,000 | 50,500 | 84 |
| 2003/01/20 | 55,600 | 55,600 | 53,000 | 53,000 | 81 |
| 2003/01/17 | 56,000 | 56,000 | 53,900 | 55,500 | 71 |
| 2003/01/16 | 56,000 | 56,000 | 55,400 | 56,000 | 23 |
| 2003/01/15 | 56,000 | 56,500 | 55,700 | 56,000 | 261 |
| 2003/01/14 | 56,200 | 56,500 | 56,000 | 56,000 | 119 |
| 2003/01/10 | 56,200 | 56,400 | 55,700 | 56,000 | 121 |
| 2003/01/09 | 56,000 | 56,200 | 55,700 | 56,200 | 75 |
| 2003/01/08 | 56,200 | 56,500 | 56,000 | 56,200 | 102 |
| 2003/01/07 | 57,000 | 58,000 | 56,100 | 56,200 | 64 |
| 2003/01/06 | 57,000 | 57,500 | 56,000 | 56,000 | 59 |