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 |
|---|---|---|---|---|---|
| 2006/12/29 | 89,500 | 90,000 | 89,500 | 89,900 | 15 |
| 2006/12/28 | 88,200 | 89,500 | 88,000 | 88,900 | 30 |
| 2006/12/27 | 88,800 | 89,900 | 87,000 | 88,000 | 98 |
| 2006/12/26 | 92,000 | 92,000 | 89,200 | 89,200 | 96 |
| 2006/12/25 | 92,500 | 92,800 | 91,900 | 92,500 | 125 |
| 2006/12/22 | 92,000 | 92,500 | 92,000 | 92,500 | 66 |
| 2006/12/21 | 92,500 | 92,500 | 91,800 | 92,400 | 54 |
| 2006/12/20 | 92,800 | 92,900 | 92,300 | 92,300 | 18 |
| 2006/12/19 | 92,900 | 92,900 | 91,700 | 92,900 | 87 |
| 2006/12/18 | 92,500 | 92,700 | 91,900 | 92,400 | 105 |
| 2006/12/15 | 91,700 | 92,700 | 91,400 | 92,500 | 59 |
| 2006/12/14 | 91,500 | 92,000 | 91,300 | 91,900 | 38 |
| 2006/12/13 | 91,500 | 91,700 | 91,400 | 91,400 | 36 |
| 2006/12/12 | 92,300 | 92,300 | 91,600 | 91,600 | 60 |
| 2006/12/11 | 92,600 | 92,600 | 92,200 | 92,400 | 17 |
| 2006/12/08 | 92,500 | 92,700 | 92,100 | 92,700 | 19 |
| 2006/12/07 | 92,200 | 92,300 | 92,100 | 92,100 | 18 |
| 2006/12/06 | 92,000 | 92,300 | 91,800 | 92,200 | 29 |
| 2006/12/05 | 92,100 | 92,200 | 91,200 | 92,000 | 13 |
| 2006/12/04 | 91,200 | 92,000 | 91,200 | 92,000 | 39 |
| 2006/12/01 | 90,900 | 91,600 | 90,500 | 91,200 | 56 |
| 2006/11/30 | 90,100 | 90,400 | 90,100 | 90,400 | 32 |
| 2006/11/29 | 88,300 | 90,000 | 88,300 | 90,000 | 29 |
| 2006/11/28 | 88,000 | 88,800 | 88,000 | 88,600 | 24 |
| 2006/11/27 | 87,800 | 88,800 | 87,800 | 88,800 | 14 |
| 2006/11/24 | 88,000 | 88,000 | 87,100 | 88,000 | 14 |
| 2006/11/22 | 86,600 | 88,700 | 86,600 | 88,700 | 64 |
| 2006/11/21 | 88,900 | 89,000 | 87,600 | 88,400 | 37 |
| 2006/11/20 | 89,800 | 89,800 | 88,000 | 88,000 | 46 |
| 2006/11/17 | 91,200 | 91,200 | 89,700 | 89,800 | 59 |
| 2006/11/16 | 90,900 | 90,900 | 90,100 | 90,800 | 12 |
| 2006/11/15 | 91,000 | 91,000 | 90,000 | 90,000 | 32 |
| 2006/11/14 | 91,300 | 91,300 | 90,900 | 90,900 | 23 |
| 2006/11/13 | 90,400 | 91,300 | 90,300 | 91,300 | 16 |
| 2006/11/10 | 90,200 | 91,400 | 90,200 | 91,400 | 8 |
| 2006/11/09 | 91,900 | 91,900 | 90,000 | 90,800 | 40 |
| 2006/11/08 | 92,000 | 92,000 | 91,000 | 91,000 | 41 |
| 2006/11/07 | 92,400 | 92,400 | 91,700 | 92,200 | 11 |
| 2006/11/06 | 91,700 | 92,100 | 91,500 | 91,900 | 20 |
| 2006/11/02 | 92,000 | 92,000 | 91,500 | 91,900 | 17 |
| 2006/11/01 | 92,100 | 92,400 | 92,000 | 92,000 | 10 |
| 2006/10/31 | 91,000 | 92,000 | 91,000 | 92,000 | 12 |
| 2006/10/30 | 91,500 | 91,500 | 91,000 | 91,000 | 45 |
| 2006/10/27 | 92,300 | 92,400 | 91,500 | 92,200 | 20 |
| 2006/10/26 | 92,400 | 92,500 | 91,600 | 92,400 | 28 |
| 2006/10/25 | 92,500 | 93,000 | 91,600 | 92,500 | 29 |
| 2006/10/24 | 93,700 | 93,800 | 93,000 | 93,000 | 22 |
| 2006/10/23 | 92,600 | 93,300 | 92,600 | 93,000 | 24 |
| 2006/10/20 | 92,800 | 93,500 | 90,000 | 92,600 | 60 |
| 2006/10/19 | 91,900 | 93,000 | 91,500 | 92,000 | 65 |
| 2006/10/18 | 91,300 | 91,500 | 90,500 | 91,500 | 33 |
| 2006/10/17 | 91,500 | 92,000 | 90,600 | 91,000 | 36 |
| 2006/10/16 | 90,000 | 91,500 | 90,000 | 91,500 | 37 |
| 2006/10/13 | 91,000 | 91,000 | 89,600 | 90,700 | 15 |
| 2006/10/12 | 90,900 | 91,000 | 90,000 | 91,000 | 31 |
| 2006/10/11 | 90,500 | 92,700 | 90,000 | 91,900 | 48 |
| 2006/10/10 | 91,500 | 92,000 | 91,300 | 91,900 | 30 |
| 2006/10/06 | 91,500 | 92,500 | 91,500 | 92,500 | 41 |
| 2006/10/05 | 92,200 | 93,000 | 92,000 | 92,500 | 37 |
| 2006/10/04 | 92,600 | 92,700 | 92,400 | 92,400 | 11 |
| 2006/10/03 | 92,700 | 92,700 | 92,500 | 92,700 | 28 |
| 2006/10/02 | 93,800 | 94,000 | 92,700 | 92,700 | 15 |
| 2006/09/29 | 93,000 | 93,800 | 93,000 | 93,800 | 25 |
| 2006/09/28 | 92,000 | 92,700 | 91,900 | 92,600 | 43 |
| 2006/09/27 | 90,500 | 92,000 | 90,500 | 92,000 | 18 |
| 2006/09/26 | 91,100 | 91,100 | 91,000 | 91,000 | 5 |
| 2006/09/25 | 91,700 | 91,700 | 91,000 | 91,000 | 6 |
| 2006/09/22 | 91,000 | 91,700 | 90,300 | 91,700 | 15 |
| 2006/09/21 | 91,200 | 91,900 | 90,700 | 91,000 | 44 |
| 2006/09/20 | 91,200 | 92,000 | 90,600 | 91,200 | 58 |
| 2006/09/19 | 91,000 | 91,500 | 91,000 | 91,200 | 46 |
| 2006/09/15 | 92,100 | 92,200 | 90,600 | 91,500 | 34 |
| 2006/09/14 | 93,600 | 94,700 | 91,200 | 93,000 | 43 |
| 2006/09/13 | 94,100 | 94,500 | 93,800 | 94,300 | 35 |
| 2006/09/12 | 97,000 | 97,000 | 95,000 | 95,100 | 33 |
| 2006/09/11 | 97,100 | 97,700 | 97,000 | 97,000 | 9 |
| 2006/09/08 | 97,200 | 97,200 | 96,000 | 97,100 | 35 |
| 2006/09/07 | 97,700 | 97,700 | 96,800 | 97,500 | 7 |
| 2006/09/06 | 96,400 | 98,500 | 96,000 | 98,200 | 56 |
| 2006/09/05 | 96,200 | 96,300 | 96,200 | 96,200 | 6 |
| 2006/09/04 | 96,400 | 96,800 | 95,100 | 96,000 | 19 |
| 2006/09/01 | 96,800 | 97,000 | 96,300 | 96,300 | 42 |
| 2006/08/31 | 96,400 | 98,000 | 96,000 | 98,000 | 47 |
| 2006/08/30 | 98,400 | 98,400 | 97,300 | 97,400 | 10 |
| 2006/08/29 | 97,400 | 98,400 | 97,400 | 98,400 | 30 |
| 2006/08/28 | 99,300 | 99,500 | 97,000 | 98,000 | 61 |
| 2006/08/25 | 99,900 | 100,000 | 99,500 | 100,000 | 46 |
| 2006/08/24 | 101,000 | 102,000 | 100,000 | 101,000 | 36 |
| 2006/08/23 | 101,000 | 102,000 | 100,000 | 102,000 | 56 |
| 2006/08/22 | 100,000 | 101,000 | 99,500 | 101,000 | 58 |
| 2006/08/21 | 103,000 | 103,000 | 99,700 | 101,000 | 188 |
| 2006/08/18 | 105,000 | 105,000 | 101,000 | 103,000 | 205 |
| 2006/08/17 | 106,000 | 106,000 | 100,000 | 105,000 | 577 |
| 2006/08/16 | 96,900 | 102,000 | 96,100 | 100,000 | 196 |
| 2006/08/15 | 95,200 | 96,000 | 95,000 | 96,000 | 75 |
| 2006/08/14 | 91,900 | 96,000 | 91,900 | 95,000 | 161 |
| 2006/08/11 | 91,100 | 91,100 | 90,700 | 90,700 | 17 |
| 2006/08/10 | 89,000 | 89,100 | 88,000 | 89,100 | 15 |
| 2006/08/08 | 89,000 | 89,600 | 89,000 | 89,600 | 6 |
| 2006/08/07 | 89,100 | 89,800 | 87,000 | 88,000 | 46 |
| 2006/08/04 | 90,500 | 91,200 | 90,000 | 90,000 | 17 |
| 2006/08/03 | 89,000 | 91,000 | 89,000 | 90,000 | 44 |
| 2006/08/02 | 88,500 | 89,000 | 88,000 | 88,000 | 19 |
| 2006/08/01 | 87,000 | 89,000 | 87,000 | 89,000 | 19 |
| 2006/07/31 | 87,000 | 90,000 | 87,000 | 90,000 | 61 |
| 2006/07/28 | 88,500 | 88,500 | 85,500 | 87,000 | 44 |
| 2006/07/27 | 85,100 | 88,000 | 85,000 | 87,500 | 35 |
| 2006/07/26 | 90,500 | 90,500 | 85,100 | 85,100 | 55 |
| 2006/07/25 | 91,000 | 91,000 | 87,500 | 88,800 | 53 |
| 2006/07/24 | 84,400 | 86,100 | 84,400 | 86,100 | 46 |
| 2006/07/21 | 88,400 | 89,200 | 87,700 | 89,200 | 41 |
| 2006/07/20 | 88,000 | 90,400 | 88,000 | 90,200 | 57 |
| 2006/07/19 | 91,000 | 93,000 | 86,100 | 86,100 | 175 |
| 2006/07/18 | 94,500 | 96,500 | 92,000 | 92,000 | 147 |
| 2006/07/14 | 96,100 | 96,500 | 94,700 | 96,500 | 86 |
| 2006/07/13 | 96,000 | 98,800 | 95,000 | 98,000 | 124 |
| 2006/07/12 | 97,800 | 97,800 | 96,100 | 97,800 | 61 |
| 2006/07/11 | 99,900 | 99,900 | 98,400 | 98,700 | 24 |
| 2006/07/10 | 99,000 | 100,000 | 99,000 | 100,000 | 32 |
| 2006/07/07 | 100,000 | 101,000 | 100,000 | 100,000 | 28 |
| 2006/07/06 | 101,000 | 102,000 | 100,000 | 101,000 | 37 |
| 2006/07/05 | 102,000 | 102,000 | 101,000 | 102,000 | 46 |
| 2006/07/04 | 101,000 | 103,000 | 101,000 | 103,000 | 22 |
| 2006/07/03 | 101,000 | 101,000 | 100,000 | 101,000 | 29 |
| 2006/06/30 | 102,000 | 102,000 | 101,000 | 101,000 | 22 |
| 2006/06/29 | 99,500 | 101,000 | 99,500 | 100,000 | 14 |
| 2006/06/28 | 98,800 | 101,000 | 98,800 | 101,000 | 24 |
| 2006/06/27 | 101,000 | 101,000 | 99,000 | 100,000 | 59 |
| 2006/06/26 | 101,000 | 102,000 | 101,000 | 102,000 | 148 |
| 2006/06/23 | 103,000 | 103,000 | 101,000 | 102,000 | 157 |
| 2006/06/22 | 103,000 | 105,000 | 102,000 | 104,000 | 30 |
| 2006/06/21 | 107,000 | 107,000 | 104,000 | 104,000 | 50 |
| 2006/06/20 | 105,000 | 106,000 | 105,000 | 105,000 | 79 |
| 2006/06/19 | 104,000 | 107,000 | 104,000 | 105,000 | 141 |
| 2006/06/16 | 103,000 | 105,000 | 101,000 | 102,000 | 61 |
| 2006/06/15 | 103,000 | 103,000 | 100,000 | 101,000 | 44 |
| 2006/06/14 | 98,600 | 101,000 | 98,000 | 101,000 | 62 |
| 2006/06/13 | 99,100 | 99,700 | 98,000 | 99,000 | 50 |
| 2006/06/12 | 98,100 | 99,500 | 98,100 | 99,100 | 49 |
| 2006/06/09 | 96,400 | 99,600 | 96,400 | 98,000 | 49 |
| 2006/06/08 | 97,000 | 97,300 | 96,000 | 97,300 | 148 |
| 2006/06/07 | 99,900 | 101,000 | 99,000 | 99,000 | 55 |
| 2006/06/06 | 99,500 | 102,000 | 99,500 | 100,000 | 49 |
| 2006/06/05 | 98,200 | 101,000 | 98,000 | 101,000 | 48 |
| 2006/06/02 | 99,500 | 100,000 | 94,500 | 99,000 | 436 |
| 2006/06/01 | 104,000 | 105,000 | 99,100 | 101,000 | 156 |
| 2006/05/31 | 100,000 | 112,000 | 99,000 | 105,000 | 543 |
| 2006/05/30 | 101,000 | 101,000 | 99,000 | 100,000 | 126 |
| 2006/05/29 | 104,000 | 104,000 | 102,000 | 102,000 | 48 |
| 2006/05/26 | 105,000 | 105,000 | 102,000 | 104,000 | 31 |
| 2006/05/25 | 102,000 | 104,000 | 102,000 | 104,000 | 40 |
| 2006/05/24 | 103,000 | 104,000 | 103,000 | 104,000 | 44 |
| 2006/05/23 | 102,000 | 105,000 | 102,000 | 105,000 | 160 |
| 2006/05/22 | 108,000 | 109,000 | 108,000 | 108,000 | 40 |
| 2006/05/19 | 107,000 | 109,000 | 106,000 | 109,000 | 41 |
| 2006/05/18 | 105,000 | 106,000 | 103,000 | 106,000 | 48 |
| 2006/05/17 | 107,000 | 109,000 | 105,000 | 107,000 | 49 |
| 2006/05/16 | 109,000 | 109,000 | 105,000 | 109,000 | 68 |
| 2006/05/15 | 108,000 | 109,000 | 107,000 | 109,000 | 61 |
| 2006/05/12 | 111,000 | 111,000 | 108,000 | 110,000 | 77 |
| 2006/05/11 | 111,000 | 112,000 | 111,000 | 112,000 | 12 |
| 2006/05/10 | 114,000 | 114,000 | 112,000 | 112,000 | 27 |
| 2006/05/09 | 112,000 | 113,000 | 111,000 | 113,000 | 80 |
| 2006/05/08 | 113,000 | 113,000 | 112,000 | 112,000 | 23 |
| 2006/05/02 | 114,000 | 114,000 | 113,000 | 114,000 | 9 |
| 2006/05/01 | 115,000 | 115,000 | 112,000 | 114,000 | 33 |
| 2006/04/28 | 115,000 | 115,000 | 114,000 | 115,000 | 41 |
| 2006/04/27 | 117,000 | 118,000 | 116,000 | 116,000 | 15 |
| 2006/04/26 | 114,000 | 116,000 | 113,000 | 116,000 | 16 |
| 2006/04/25 | 110,000 | 117,000 | 110,000 | 114,000 | 95 |
| 2006/04/24 | 114,000 | 114,000 | 111,000 | 112,000 | 116 |
| 2006/04/21 | 115,000 | 117,000 | 113,000 | 113,000 | 135 |
| 2006/04/20 | 118,000 | 118,000 | 113,000 | 114,000 | 111 |
| 2006/04/19 | 119,000 | 120,000 | 118,000 | 118,000 | 50 |
| 2006/04/18 | 116,000 | 119,000 | 116,000 | 119,000 | 32 |
| 2006/04/17 | 122,000 | 122,000 | 118,000 | 118,000 | 129 |
| 2006/04/14 | 122,000 | 122,000 | 122,000 | 122,000 | 52 |
| 2006/04/13 | 122,000 | 123,000 | 122,000 | 123,000 | 23 |
| 2006/04/12 | 123,000 | 123,000 | 122,000 | 122,000 | 50 |
| 2006/04/11 | 124,000 | 124,000 | 122,000 | 123,000 | 111 |
| 2006/04/10 | 124,000 | 124,000 | 123,000 | 123,000 | 64 |
| 2006/04/07 | 123,000 | 125,000 | 123,000 | 123,000 | 205 |
| 2006/04/06 | 123,000 | 123,000 | 122,000 | 123,000 | 68 |
| 2006/04/05 | 126,000 | 126,000 | 123,000 | 124,000 | 280 |
| 2006/04/04 | 125,000 | 126,000 | 125,000 | 126,000 | 115 |
| 2006/04/03 | 125,000 | 126,000 | 124,000 | 124,000 | 126 |
| 2006/03/31 | 125,000 | 125,000 | 124,000 | 125,000 | 91 |
| 2006/03/30 | 125,000 | 125,000 | 124,000 | 124,000 | 217 |
| 2006/03/29 | 123,000 | 125,000 | 123,000 | 123,000 | 64 |
| 2006/03/28 | 122,000 | 123,000 | 122,000 | 123,000 | 57 |
| 2006/03/27 | 123,000 | 125,000 | 122,000 | 123,000 | 137 |
| 2006/03/24 | 122,000 | 124,000 | 121,000 | 123,000 | 151 |
| 2006/03/23 | 120,000 | 128,000 | 119,000 | 123,000 | 1,220 |
| 2006/03/22 | 120,000 | 120,000 | 118,000 | 119,000 | 129 |
| 2006/03/20 | 121,000 | 122,000 | 120,000 | 121,000 | 66 |
| 2006/03/17 | 119,000 | 121,000 | 118,000 | 121,000 | 78 |
| 2006/03/16 | 121,000 | 122,000 | 117,000 | 118,000 | 231 |
| 2006/03/15 | 120,000 | 122,000 | 120,000 | 122,000 | 157 |
| 2006/03/14 | 120,000 | 120,000 | 119,000 | 120,000 | 88 |
| 2006/03/13 | 118,000 | 121,000 | 118,000 | 121,000 | 160 |
| 2006/03/10 | 116,000 | 119,000 | 116,000 | 118,000 | 113 |
| 2006/03/09 | 116,000 | 117,000 | 115,000 | 117,000 | 101 |
| 2006/03/08 | 115,000 | 116,000 | 115,000 | 116,000 | 66 |
| 2006/03/07 | 115,000 | 116,000 | 115,000 | 116,000 | 62 |
| 2006/03/06 | 115,000 | 116,000 | 113,000 | 114,000 | 119 |
| 2006/03/03 | 115,000 | 117,000 | 113,000 | 116,000 | 122 |
| 2006/03/02 | 116,000 | 117,000 | 116,000 | 116,000 | 164 |
| 2006/03/01 | 114,000 | 115,000 | 111,000 | 115,000 | 267 |
| 2006/02/28 | 117,000 | 119,000 | 116,000 | 118,000 | 276 |
| 2006/02/27 | 115,000 | 116,000 | 113,000 | 113,000 | 171 |
| 2006/02/24 | 112,000 | 112,000 | 110,000 | 111,000 | 226 |
| 2006/02/23 | 108,000 | 111,000 | 106,000 | 110,000 | 245 |
| 2006/02/22 | 103,000 | 106,000 | 100,000 | 104,000 | 116 |
| 2006/02/21 | 94,000 | 102,000 | 94,000 | 102,000 | 334 |
| 2006/02/20 | 96,000 | 98,000 | 95,000 | 95,000 | 513 |
| 2006/02/17 | 105,000 | 105,000 | 99,500 | 102,000 | 437 |
| 2006/02/16 | 106,000 | 108,000 | 104,000 | 104,000 | 206 |
| 2006/02/15 | 109,000 | 112,000 | 106,000 | 106,000 | 356 |
| 2006/02/14 | 104,000 | 104,000 | 96,500 | 103,000 | 570 |
| 2006/02/13 | 118,000 | 118,000 | 103,000 | 104,000 | 460 |
| 2006/02/10 | 120,000 | 120,000 | 118,000 | 119,000 | 158 |
| 2006/02/09 | 120,000 | 121,000 | 120,000 | 120,000 | 164 |
| 2006/02/08 | 119,000 | 120,000 | 119,000 | 120,000 | 102 |
| 2006/02/07 | 121,000 | 121,000 | 120,000 | 121,000 | 384 |
| 2006/02/06 | 122,000 | 122,000 | 121,000 | 121,000 | 121 |
| 2006/02/03 | 122,000 | 122,000 | 120,000 | 122,000 | 199 |
| 2006/02/02 | 123,000 | 123,000 | 122,000 | 122,000 | 187 |
| 2006/02/01 | 124,000 | 125,000 | 122,000 | 123,000 | 197 |
| 2006/01/31 | 127,000 | 127,000 | 125,000 | 126,000 | 139 |
| 2006/01/30 | 126,000 | 128,000 | 124,000 | 126,000 | 328 |
| 2006/01/27 | 124,000 | 124,000 | 122,000 | 122,000 | 214 |
| 2006/01/26 | 124,000 | 124,000 | 122,000 | 123,000 | 158 |
| 2006/01/25 | 124,000 | 124,000 | 121,000 | 124,000 | 208 |
| 2006/01/24 | 120,000 | 123,000 | 120,000 | 123,000 | 238 |
| 2006/01/23 | 119,000 | 121,000 | 118,000 | 118,000 | 346 |
| 2006/01/20 | 127,000 | 128,000 | 122,000 | 123,000 | 436 |
| 2006/01/19 | 119,000 | 128,000 | 118,000 | 124,000 | 709 |
| 2006/01/18 | 131,000 | 131,000 | 115,000 | 119,000 | 1,612 |
| 2006/01/17 | 140,000 | 142,000 | 134,000 | 135,000 | 769 |
| 2006/01/16 | 139,000 | 144,000 | 139,000 | 142,000 | 731 |
| 2006/01/13 | 138,000 | 139,000 | 136,000 | 137,000 | 403 |
| 2006/01/12 | 135,000 | 137,000 | 134,000 | 137,000 | 543 |
| 2006/01/11 | 134,000 | 135,000 | 133,000 | 134,000 | 466 |
| 2006/01/10 | 136,000 | 137,000 | 133,000 | 134,000 | 403 |
| 2006/01/06 | 137,000 | 138,000 | 135,000 | 136,000 | 244 |
| 2006/01/05 | 138,000 | 138,000 | 136,000 | 137,000 | 245 |
| 2006/01/04 | 142,000 | 142,000 | 136,000 | 138,000 | 285 |