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 |
|---|---|---|---|---|---|
| 2004/12/30 | 124,000 | 124,000 | 122,000 | 123,000 | 6 |
| 2004/12/29 | 124,000 | 124,000 | 121,000 | 124,000 | 95 |
| 2004/12/28 | 122,000 | 123,000 | 121,000 | 123,000 | 44 |
| 2004/12/27 | 125,000 | 125,000 | 119,000 | 124,000 | 116 |
| 2004/12/24 | 124,000 | 125,000 | 121,000 | 125,000 | 102 |
| 2004/12/22 | 124,000 | 126,000 | 123,000 | 125,000 | 76 |
| 2004/12/21 | 123,000 | 125,000 | 123,000 | 125,000 | 138 |
| 2004/12/20 | 124,000 | 125,000 | 124,000 | 125,000 | 14 |
| 2004/12/17 | 126,000 | 126,000 | 124,000 | 126,000 | 12 |
| 2004/12/16 | 126,000 | 126,000 | 123,000 | 126,000 | 90 |
| 2004/12/15 | 127,000 | 127,000 | 125,000 | 127,000 | 81 |
| 2004/12/14 | 126,000 | 128,000 | 124,000 | 128,000 | 30 |
| 2004/12/13 | 126,000 | 127,000 | 123,000 | 127,000 | 35 |
| 2004/12/10 | 128,000 | 128,000 | 126,000 | 127,000 | 34 |
| 2004/12/09 | 127,000 | 127,000 | 123,000 | 127,000 | 45 |
| 2004/12/08 | 125,000 | 129,000 | 125,000 | 125,000 | 15 |
| 2004/12/07 | 128,000 | 132,000 | 125,000 | 125,000 | 84 |
| 2004/12/06 | 129,000 | 130,000 | 128,000 | 128,000 | 36 |
| 2004/12/03 | 134,000 | 134,000 | 130,000 | 134,000 | 63 |
| 2004/12/02 | 131,000 | 134,000 | 129,000 | 134,000 | 85 |
| 2004/12/01 | 126,000 | 132,000 | 125,000 | 132,000 | 132 |
| 2004/11/30 | 128,000 | 128,000 | 126,000 | 126,000 | 12 |
| 2004/11/29 | 125,000 | 129,000 | 123,000 | 128,000 | 59 |
| 2004/11/26 | 127,000 | 129,000 | 127,000 | 129,000 | 40 |
| 2004/11/25 | 127,000 | 130,000 | 127,000 | 130,000 | 44 |
| 2004/11/24 | 130,000 | 130,000 | 126,000 | 130,000 | 31 |
| 2004/11/22 | 130,000 | 131,000 | 125,000 | 131,000 | 127 |
| 2004/11/19 | 131,000 | 133,000 | 130,000 | 133,000 | 114 |
| 2004/11/18 | 131,000 | 132,000 | 129,000 | 131,000 | 73 |
| 2004/11/17 | 131,000 | 132,000 | 130,000 | 131,000 | 85 |
| 2004/11/16 | 130,000 | 132,000 | 128,000 | 131,000 | 140 |
| 2004/11/15 | 129,000 | 131,000 | 128,000 | 130,000 | 77 |
| 2004/11/12 | 120,000 | 131,000 | 120,000 | 129,000 | 177 |
| 2004/11/11 | 120,000 | 122,000 | 118,000 | 122,000 | 48 |
| 2004/11/10 | 118,000 | 121,000 | 117,000 | 121,000 | 80 |
| 2004/11/09 | 120,000 | 120,000 | 117,000 | 120,000 | 30 |
| 2004/11/08 | 120,000 | 120,000 | 118,000 | 120,000 | 37 |
| 2004/11/05 | 116,000 | 119,000 | 116,000 | 118,000 | 23 |
| 2004/11/04 | 119,000 | 120,000 | 115,000 | 115,000 | 64 |
| 2004/11/02 | 116,000 | 119,000 | 115,000 | 119,000 | 92 |
| 2004/11/01 | 116,000 | 116,000 | 110,000 | 116,000 | 133 |
| 2004/10/29 | 119,000 | 122,000 | 119,000 | 122,000 | 92 |
| 2004/10/28 | 115,000 | 123,000 | 114,000 | 119,000 | 274 |
| 2004/10/27 | 115,000 | 117,000 | 110,000 | 111,000 | 503 |
| 2004/10/26 | 124,000 | 124,000 | 110,000 | 115,000 | 396 |
| 2004/10/25 | 124,000 | 128,000 | 119,000 | 122,000 | 316 |
| 2004/10/22 | 133,000 | 133,000 | 127,000 | 128,000 | 228 |
| 2004/10/21 | 136,000 | 136,000 | 125,000 | 135,000 | 370 |
| 2004/10/20 | 139,000 | 139,000 | 135,000 | 138,000 | 110 |
| 2004/10/19 | 141,000 | 141,000 | 137,000 | 140,000 | 104 |
| 2004/10/18 | 142,000 | 143,000 | 139,000 | 142,000 | 161 |
| 2004/10/15 | 137,000 | 141,000 | 136,000 | 141,000 | 150 |
| 2004/10/14 | 142,000 | 142,000 | 136,000 | 140,000 | 187 |
| 2004/10/13 | 137,000 | 142,000 | 136,000 | 142,000 | 283 |
| 2004/10/12 | 140,000 | 140,000 | 136,000 | 136,000 | 86 |
| 2004/10/08 | 133,000 | 141,000 | 133,000 | 140,000 | 695 |
| 2004/10/07 | 134,000 | 134,000 | 133,000 | 133,000 | 71 |
| 2004/10/06 | 132,000 | 134,000 | 131,000 | 134,000 | 114 |
| 2004/10/05 | 131,000 | 133,000 | 131,000 | 132,000 | 48 |
| 2004/10/04 | 132,000 | 132,000 | 131,000 | 132,000 | 124 |
| 2004/10/01 | 134,000 | 135,000 | 132,000 | 132,000 | 123 |
| 2004/09/30 | 129,000 | 134,000 | 128,000 | 134,000 | 402 |
| 2004/09/29 | 129,000 | 129,000 | 128,000 | 128,000 | 76 |
| 2004/09/28 | 128,000 | 130,000 | 127,000 | 129,000 | 161 |
| 2004/09/27 | 129,000 | 130,000 | 128,000 | 128,000 | 252 |
| 2004/09/24 | 129,000 | 130,000 | 128,000 | 130,000 | 282 |
| 2004/09/22 | 130,000 | 131,000 | 128,000 | 130,000 | 411 |
| 2004/09/21 | 132,000 | 132,000 | 130,000 | 131,000 | 208 |
| 2004/09/17 | 129,000 | 133,000 | 129,000 | 133,000 | 471 |
| 2004/09/16 | 127,000 | 130,000 | 126,000 | 130,000 | 480 |
| 2004/09/15 | 126,000 | 129,000 | 125,000 | 129,000 | 467 |
| 2004/09/14 | 128,000 | 131,000 | 125,000 | 125,000 | 347 |
| 2004/09/13 | 120,000 | 132,000 | 120,000 | 128,000 | 1,325 |
| 2004/09/10 | 119,000 | 120,000 | 116,000 | 117,000 | 782 |
| 2004/09/09 | 108,000 | 117,000 | 108,000 | 115,000 | 1,359 |
| 2004/09/08 | 107,000 | 108,000 | 106,000 | 108,000 | 253 |
| 2004/09/07 | 104,000 | 107,000 | 103,000 | 107,000 | 87 |
| 2004/09/06 | 106,000 | 107,000 | 104,000 | 104,000 | 100 |
| 2004/09/03 | 108,000 | 109,000 | 106,000 | 106,000 | 41 |
| 2004/09/02 | 108,000 | 108,000 | 107,000 | 108,000 | 23 |
| 2004/09/01 | 110,000 | 110,000 | 106,000 | 106,000 | 67 |
| 2004/08/31 | 111,000 | 111,000 | 109,000 | 109,000 | 17 |
| 2004/08/30 | 110,000 | 113,000 | 110,000 | 111,000 | 94 |
| 2004/08/27 | 110,000 | 110,000 | 107,000 | 110,000 | 188 |
| 2004/08/26 | 110,000 | 110,000 | 108,000 | 110,000 | 86 |
| 2004/08/25 | 106,000 | 109,000 | 106,000 | 109,000 | 60 |
| 2004/08/24 | 105,000 | 108,000 | 105,000 | 107,000 | 268 |
| 2004/08/23 | 102,000 | 104,000 | 100,000 | 104,000 | 404 |
| 2004/08/20 | 103,000 | 103,000 | 99,900 | 102,000 | 167 |
| 2004/08/19 | 104,000 | 105,000 | 103,000 | 104,000 | 82 |
| 2004/08/18 | 103,000 | 104,000 | 103,000 | 104,000 | 53 |
| 2004/08/17 | 104,000 | 105,000 | 103,000 | 105,000 | 81 |
| 2004/08/16 | 105,000 | 106,000 | 104,000 | 106,000 | 15 |
| 2004/08/13 | 106,000 | 106,000 | 104,000 | 105,000 | 80 |
| 2004/08/12 | 106,000 | 107,000 | 105,000 | 106,000 | 89 |
| 2004/08/11 | 105,000 | 107,000 | 104,000 | 106,000 | 115 |
| 2004/08/10 | 106,000 | 107,000 | 104,000 | 106,000 | 185 |
| 2004/08/09 | 102,000 | 110,000 | 101,000 | 110,000 | 360 |
| 2004/08/06 | 115,000 | 115,000 | 115,000 | 115,000 | 21 |
| 2004/08/05 | 115,000 | 118,000 | 113,000 | 118,000 | 71 |
| 2004/08/04 | 116,000 | 116,000 | 112,000 | 115,000 | 124 |
| 2004/08/03 | 119,000 | 119,000 | 115,000 | 119,000 | 54 |
| 2004/08/02 | 115,000 | 119,000 | 115,000 | 119,000 | 26 |
| 2004/07/30 | 115,000 | 119,000 | 115,000 | 119,000 | 45 |
| 2004/07/29 | 120,000 | 120,000 | 116,000 | 116,000 | 96 |
| 2004/07/28 | 122,000 | 122,000 | 115,000 | 121,000 | 295 |
| 2004/07/27 | 123,000 | 123,000 | 116,000 | 122,000 | 152 |
| 2004/07/26 | 120,000 | 123,000 | 119,000 | 123,000 | 74 |
| 2004/07/23 | 123,000 | 123,000 | 120,000 | 121,000 | 38 |
| 2004/07/22 | 121,000 | 125,000 | 118,000 | 124,000 | 218 |
| 2004/07/21 | 125,000 | 125,000 | 118,000 | 119,000 | 110 |
| 2004/07/20 | 126,000 | 127,000 | 118,000 | 127,000 | 263 |
| 2004/07/16 | 123,000 | 126,000 | 121,000 | 126,000 | 35 |
| 2004/07/15 | 127,000 | 127,000 | 121,000 | 125,000 | 222 |
| 2004/07/14 | 127,000 | 129,000 | 124,000 | 127,000 | 241 |
| 2004/07/13 | 120,000 | 132,000 | 120,000 | 126,000 | 487 |
| 2004/07/12 | 120,000 | 122,000 | 119,000 | 119,000 | 239 |
| 2004/07/09 | 120,000 | 120,000 | 119,000 | 120,000 | 56 |
| 2004/07/08 | 120,000 | 120,000 | 118,000 | 119,000 | 94 |
| 2004/07/07 | 119,000 | 120,000 | 118,000 | 118,000 | 171 |
| 2004/07/06 | 123,000 | 123,000 | 118,000 | 120,000 | 502 |
| 2004/07/05 | 125,000 | 125,000 | 122,000 | 123,000 | 107 |
| 2004/07/02 | 127,000 | 127,000 | 124,000 | 125,000 | 218 |
| 2004/07/01 | 128,000 | 129,000 | 125,000 | 127,000 | 133 |
| 2004/06/30 | 130,000 | 130,000 | 127,000 | 128,000 | 65 |
| 2004/06/29 | 126,000 | 128,000 | 125,000 | 128,000 | 135 |
| 2004/06/28 | 124,000 | 126,000 | 123,000 | 124,000 | 194 |
| 2004/06/25 | 127,000 | 127,000 | 123,000 | 123,000 | 186 |
| 2004/06/24 | 130,000 | 132,000 | 127,000 | 127,000 | 76 |
| 2004/06/23 | 131,000 | 131,000 | 126,000 | 131,000 | 66 |
| 2004/06/22 | 130,000 | 132,000 | 127,000 | 131,000 | 57 |
| 2004/06/21 | 134,000 | 134,000 | 129,000 | 132,000 | 199 |
| 2004/06/18 | 138,000 | 138,000 | 133,000 | 136,000 | 84 |
| 2004/06/17 | 130,000 | 138,000 | 130,000 | 138,000 | 215 |
| 2004/06/16 | 129,000 | 130,000 | 127,000 | 130,000 | 97 |
| 2004/06/15 | 127,000 | 129,000 | 126,000 | 129,000 | 121 |
| 2004/06/14 | 123,000 | 127,000 | 123,000 | 127,000 | 113 |
| 2004/06/11 | 121,000 | 123,000 | 121,000 | 123,000 | 146 |
| 2004/06/10 | 118,000 | 123,000 | 117,000 | 123,000 | 236 |
| 2004/06/09 | 123,000 | 123,000 | 119,000 | 120,000 | 286 |
| 2004/06/08 | 123,000 | 124,000 | 120,000 | 123,000 | 281 |
| 2004/06/07 | 124,000 | 124,000 | 120,000 | 124,000 | 241 |
| 2004/06/04 | 126,000 | 126,000 | 121,000 | 125,000 | 99 |
| 2004/06/03 | 129,000 | 129,000 | 125,000 | 128,000 | 49 |
| 2004/06/02 | 129,000 | 129,000 | 126,000 | 129,000 | 46 |
| 2004/06/01 | 125,000 | 129,000 | 125,000 | 128,000 | 97 |
| 2004/05/31 | 125,000 | 127,000 | 123,000 | 125,000 | 50 |
| 2004/05/28 | 125,000 | 126,000 | 121,000 | 125,000 | 71 |
| 2004/05/27 | 121,000 | 125,000 | 120,000 | 124,000 | 51 |
| 2004/05/26 | 120,000 | 124,000 | 119,000 | 120,000 | 209 |
| 2004/05/25 | 120,000 | 123,000 | 119,000 | 121,000 | 199 |
| 2004/05/24 | 126,000 | 126,000 | 120,000 | 124,000 | 270 |
| 2004/05/21 | 127,000 | 127,000 | 122,000 | 125,000 | 196 |
| 2004/05/20 | 124,000 | 129,000 | 123,000 | 127,000 | 112 |
| 2004/05/19 | 124,000 | 129,000 | 121,000 | 126,000 | 240 |
| 2004/05/18 | 114,000 | 124,000 | 114,000 | 119,000 | 458 |
| 2004/05/17 | 129,000 | 129,000 | 116,000 | 118,000 | 242 |
| 2004/05/14 | 137,000 | 137,000 | 130,000 | 135,000 | 105 |
| 2004/05/13 | 137,000 | 139,000 | 129,000 | 139,000 | 141 |
| 2004/05/12 | 139,000 | 139,000 | 130,000 | 139,000 | 98 |
| 2004/05/11 | 130,000 | 139,000 | 129,000 | 139,000 | 229 |
| 2004/05/10 | 145,000 | 145,000 | 126,000 | 145,000 | 255 |
| 2004/05/07 | 149,000 | 149,000 | 141,000 | 145,000 | 189 |
| 2004/05/06 | 147,000 | 150,000 | 146,000 | 147,000 | 268 |
| 2004/04/30 | 142,000 | 147,000 | 138,000 | 143,000 | 326 |
| 2004/04/28 | 147,000 | 147,000 | 141,000 | 143,000 | 100 |
| 2004/04/27 | 143,000 | 148,000 | 139,000 | 146,000 | 156 |
| 2004/04/26 | 141,000 | 145,000 | 139,000 | 140,000 | 122 |
| 2004/04/23 | 146,000 | 146,000 | 138,000 | 142,000 | 238 |
| 2004/04/22 | 149,000 | 150,000 | 144,000 | 148,000 | 168 |
| 2004/04/21 | 149,000 | 151,000 | 147,000 | 150,000 | 137 |
| 2004/04/20 | 150,000 | 152,000 | 143,000 | 151,000 | 244 |
| 2004/04/19 | 155,000 | 155,000 | 138,000 | 150,000 | 390 |
| 2004/04/16 | 153,000 | 155,000 | 150,000 | 154,000 | 215 |
| 2004/04/15 | 155,000 | 160,000 | 145,000 | 153,000 | 459 |
| 2004/04/14 | 147,000 | 156,000 | 145,000 | 155,000 | 1,176 |
| 2004/04/13 | 137,000 | 143,000 | 135,000 | 143,000 | 672 |
| 2004/04/12 | 136,000 | 137,000 | 133,000 | 135,000 | 195 |
| 2004/04/09 | 138,000 | 139,000 | 130,000 | 130,000 | 414 |
| 2004/04/08 | 127,000 | 137,000 | 127,000 | 137,000 | 269 |
| 2004/04/07 | 134,000 | 134,000 | 130,000 | 130,000 | 396 |
| 2004/04/06 | 142,000 | 148,000 | 127,000 | 134,000 | 1,304 |
| 2004/04/05 | 124,000 | 138,000 | 120,000 | 138,000 | 2,103 |
| 2004/04/02 | 109,000 | 120,000 | 109,000 | 118,000 | 1,061 |
| 2004/04/01 | 105,000 | 106,000 | 104,000 | 105,000 | 596 |
| 2004/03/31 | 105,000 | 105,000 | 104,000 | 105,000 | 137 |
| 2004/03/30 | 105,000 | 105,000 | 104,000 | 105,000 | 85 |
| 2004/03/29 | 105,000 | 106,000 | 104,000 | 105,000 | 171 |
| 2004/03/26 | 105,000 | 105,000 | 104,000 | 105,000 | 171 |
| 2004/03/25 | 106,000 | 106,000 | 104,000 | 105,000 | 256 |
| 2004/03/24 | 107,000 | 107,000 | 105,000 | 105,000 | 232 |
| 2004/03/23 | 107,000 | 107,000 | 106,000 | 106,000 | 80 |
| 2004/03/22 | 106,000 | 107,000 | 106,000 | 107,000 | 100 |
| 2004/03/19 | 107,000 | 107,000 | 106,000 | 107,000 | 55 |
| 2004/03/18 | 107,000 | 108,000 | 106,000 | 107,000 | 158 |
| 2004/03/17 | 108,000 | 108,000 | 106,000 | 107,000 | 75 |
| 2004/03/16 | 107,000 | 108,000 | 105,000 | 108,000 | 93 |
| 2004/03/15 | 107,000 | 108,000 | 105,000 | 107,000 | 137 |
| 2004/03/12 | 106,000 | 108,000 | 105,000 | 107,000 | 93 |
| 2004/03/11 | 106,000 | 107,000 | 105,000 | 106,000 | 59 |
| 2004/03/10 | 107,000 | 108,000 | 106,000 | 107,000 | 92 |
| 2004/03/09 | 105,000 | 107,000 | 104,000 | 107,000 | 283 |
| 2004/03/08 | 99,000 | 106,000 | 99,000 | 104,000 | 306 |
| 2004/03/05 | 98,100 | 99,000 | 98,000 | 98,800 | 115 |
| 2004/03/04 | 99,000 | 99,000 | 98,100 | 98,500 | 107 |
| 2004/03/03 | 99,200 | 99,600 | 98,000 | 98,500 | 136 |
| 2004/03/02 | 97,800 | 99,200 | 97,600 | 99,000 | 149 |
| 2004/03/01 | 97,900 | 97,900 | 96,800 | 97,900 | 135 |
| 2004/02/27 | 97,900 | 99,700 | 97,000 | 97,000 | 148 |
| 2004/02/26 | 99,700 | 99,700 | 96,000 | 97,800 | 84 |
| 2004/02/25 | 100,000 | 100,000 | 97,000 | 98,500 | 83 |
| 2004/02/24 | 97,200 | 100,000 | 97,200 | 100,000 | 290 |
| 2004/02/23 | 97,000 | 97,000 | 90,000 | 96,900 | 670 |
| 2004/02/20 | 108,000 | 109,000 | 106,000 | 107,000 | 59 |
| 2004/02/19 | 108,000 | 109,000 | 106,000 | 107,000 | 56 |
| 2004/02/18 | 106,000 | 109,000 | 106,000 | 108,000 | 191 |
| 2004/02/17 | 105,000 | 106,000 | 105,000 | 106,000 | 55 |
| 2004/02/16 | 103,000 | 105,000 | 103,000 | 104,000 | 73 |
| 2004/02/13 | 102,000 | 104,000 | 102,000 | 102,000 | 88 |
| 2004/02/12 | 104,000 | 104,000 | 102,000 | 102,000 | 78 |
| 2004/02/10 | 103,000 | 105,000 | 102,000 | 104,000 | 52 |
| 2004/02/09 | 106,000 | 107,000 | 102,000 | 103,000 | 125 |
| 2004/02/06 | 105,000 | 106,000 | 105,000 | 106,000 | 37 |
| 2004/02/05 | 105,000 | 108,000 | 104,000 | 105,000 | 173 |
| 2004/02/04 | 105,000 | 112,000 | 105,000 | 109,000 | 304 |
| 2004/02/03 | 109,000 | 109,000 | 103,000 | 106,000 | 143 |
| 2004/02/02 | 109,000 | 112,000 | 105,000 | 109,000 | 392 |
| 2004/01/30 | 102,000 | 105,000 | 101,000 | 105,000 | 171 |
| 2004/01/29 | 102,000 | 103,000 | 100,000 | 100,000 | 121 |
| 2004/01/28 | 101,000 | 103,000 | 101,000 | 102,000 | 27 |
| 2004/01/27 | 102,000 | 102,000 | 101,000 | 102,000 | 88 |
| 2004/01/26 | 104,000 | 105,000 | 102,000 | 102,000 | 96 |
| 2004/01/23 | 106,000 | 106,000 | 104,000 | 104,000 | 70 |
| 2004/01/22 | 106,000 | 107,000 | 105,000 | 106,000 | 39 |
| 2004/01/21 | 104,000 | 105,000 | 103,000 | 105,000 | 97 |
| 2004/01/20 | 108,000 | 108,000 | 104,000 | 105,000 | 106 |
| 2004/01/19 | 108,000 | 109,000 | 106,000 | 107,000 | 209 |
| 2004/01/16 | 103,000 | 106,000 | 103,000 | 105,000 | 108 |
| 2004/01/15 | 104,000 | 105,000 | 103,000 | 103,000 | 64 |
| 2004/01/14 | 102,000 | 104,000 | 102,000 | 104,000 | 74 |
| 2004/01/13 | 107,000 | 107,000 | 103,000 | 105,000 | 88 |
| 2004/01/09 | 110,000 | 111,000 | 105,000 | 106,000 | 185 |
| 2004/01/08 | 104,000 | 109,000 | 104,000 | 107,000 | 325 |
| 2004/01/07 | 102,000 | 105,000 | 100,000 | 103,000 | 193 |
| 2004/01/06 | 104,000 | 104,000 | 100,000 | 103,000 | 121 |
| 2004/01/05 | 100,000 | 105,000 | 99,000 | 101,000 | 50 |