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 |
|---|---|---|---|---|---|
| 2007/12/28 | 28,500 | 28,700 | 28,050 | 28,700 | 37 |
| 2007/12/27 | 28,600 | 29,250 | 28,150 | 28,500 | 53 |
| 2007/12/26 | 29,000 | 29,300 | 28,490 | 29,300 | 37 |
| 2007/12/25 | 30,400 | 30,400 | 29,800 | 29,990 | 76 |
| 2007/12/21 | 32,600 | 33,300 | 32,500 | 33,000 | 78 |
| 2007/12/20 | 32,800 | 33,600 | 32,700 | 32,700 | 35 |
| 2007/12/19 | 33,800 | 33,800 | 33,000 | 33,000 | 119 |
| 2007/12/18 | 33,300 | 33,400 | 33,300 | 33,400 | 79 |
| 2007/12/17 | 34,000 | 34,000 | 33,350 | 33,500 | 60 |
| 2007/12/14 | 33,550 | 34,000 | 33,200 | 34,000 | 122 |
| 2007/12/13 | 33,200 | 33,800 | 33,200 | 33,700 | 11 |
| 2007/12/12 | 33,700 | 33,900 | 33,000 | 33,100 | 67 |
| 2007/12/11 | 33,700 | 33,700 | 33,500 | 33,700 | 47 |
| 2007/12/10 | 33,850 | 34,000 | 33,300 | 33,700 | 41 |
| 2007/12/07 | 33,600 | 33,950 | 33,400 | 33,800 | 93 |
| 2007/12/06 | 35,000 | 35,000 | 34,100 | 34,800 | 71 |
| 2007/12/05 | 35,600 | 35,700 | 35,300 | 35,700 | 37 |
| 2007/12/04 | 35,650 | 35,650 | 35,200 | 35,200 | 26 |
| 2007/12/03 | 35,050 | 35,900 | 34,500 | 35,600 | 62 |
| 2007/11/30 | 35,000 | 36,000 | 35,000 | 35,050 | 73 |
| 2007/11/29 | 34,900 | 35,000 | 34,100 | 35,000 | 71 |
| 2007/11/28 | 34,000 | 34,500 | 34,000 | 34,500 | 70 |
| 2007/11/27 | 34,250 | 34,400 | 34,050 | 34,050 | 56 |
| 2007/11/26 | 33,450 | 34,150 | 33,350 | 34,150 | 67 |
| 2007/11/22 | 33,600 | 33,850 | 33,600 | 33,850 | 17 |
| 2007/11/21 | 34,000 | 34,000 | 33,600 | 33,600 | 30 |
| 2007/11/20 | 33,900 | 33,950 | 33,650 | 33,650 | 27 |
| 2007/11/19 | 33,700 | 34,050 | 33,650 | 34,050 | 73 |
| 2007/11/16 | 34,150 | 34,150 | 33,850 | 33,850 | 33 |
| 2007/11/15 | 33,950 | 34,200 | 33,900 | 34,150 | 26 |
| 2007/11/14 | 33,950 | 33,950 | 33,800 | 33,850 | 111 |
| 2007/11/13 | 33,900 | 33,900 | 33,800 | 33,900 | 80 |
| 2007/11/12 | 33,950 | 33,950 | 33,800 | 33,900 | 134 |
| 2007/11/09 | 33,950 | 33,950 | 33,800 | 33,950 | 50 |
| 2007/11/08 | 33,900 | 34,200 | 33,800 | 33,900 | 62 |
| 2007/11/07 | 34,700 | 34,900 | 33,500 | 33,500 | 104 |
| 2007/11/06 | 34,400 | 34,800 | 34,400 | 34,700 | 38 |
| 2007/11/05 | 35,750 | 35,750 | 34,000 | 34,800 | 201 |
| 2007/11/02 | 36,000 | 37,000 | 36,000 | 36,150 | 254 |
| 2007/11/01 | 38,650 | 38,800 | 38,200 | 38,800 | 31 |
| 2007/10/31 | 36,800 | 39,000 | 36,800 | 38,600 | 139 |
| 2007/10/30 | 37,600 | 38,800 | 37,500 | 38,800 | 81 |
| 2007/10/29 | 37,400 | 37,800 | 37,400 | 37,800 | 30 |
| 2007/10/26 | 38,150 | 38,150 | 37,000 | 37,000 | 32 |
| 2007/10/25 | 38,500 | 39,000 | 38,500 | 38,550 | 154 |
| 2007/10/24 | 39,700 | 39,700 | 38,500 | 38,500 | 42 |
| 2007/10/23 | 39,700 | 39,950 | 38,500 | 38,500 | 73 |
| 2007/10/22 | 38,650 | 38,650 | 37,050 | 37,700 | 41 |
| 2007/10/19 | 38,750 | 40,000 | 38,000 | 38,900 | 91 |
| 2007/10/18 | 37,750 | 38,750 | 36,000 | 38,750 | 66 |
| 2007/10/17 | 37,000 | 38,300 | 36,500 | 37,650 | 159 |
| 2007/10/16 | 42,100 | 42,900 | 38,500 | 39,000 | 287 |
| 2007/10/15 | 41,900 | 42,200 | 40,250 | 42,000 | 525 |
| 2007/10/12 | 42,250 | 46,250 | 41,900 | 43,500 | 1,245 |
| 2007/10/11 | 40,100 | 42,250 | 40,100 | 42,250 | 358 |
| 2007/10/10 | 35,750 | 38,250 | 35,750 | 38,250 | 443 |
| 2007/10/09 | 32,900 | 35,200 | 32,900 | 34,250 | 576 |
| 2007/10/05 | 33,400 | 33,500 | 32,500 | 32,500 | 219 |
| 2007/10/04 | 32,500 | 33,050 | 31,750 | 33,000 | 255 |
| 2007/10/03 | 31,700 | 32,500 | 31,650 | 32,450 | 111 |
| 2007/10/02 | 32,150 | 32,500 | 32,050 | 32,200 | 49 |
| 2007/10/01 | 32,100 | 32,300 | 32,100 | 32,300 | 42 |
| 2007/09/28 | 33,000 | 33,800 | 32,300 | 33,000 | 222 |
| 2007/09/27 | 33,250 | 33,800 | 32,900 | 33,000 | 217 |
| 2007/09/26 | 29,300 | 32,600 | 29,220 | 32,450 | 242 |
| 2007/09/25 | 32,200 | 32,250 | 30,800 | 30,800 | 71 |
| 2007/09/21 | 34,050 | 34,050 | 32,100 | 32,600 | 183 |
| 2007/09/20 | 36,250 | 36,250 | 34,500 | 34,500 | 86 |
| 2007/09/19 | 37,550 | 37,700 | 36,550 | 36,650 | 44 |
| 2007/09/18 | 37,500 | 38,000 | 37,150 | 37,150 | 145 |
| 2007/09/14 | 38,900 | 38,900 | 38,100 | 38,150 | 131 |
| 2007/09/13 | 39,600 | 39,600 | 38,950 | 38,950 | 98 |
| 2007/09/12 | 40,400 | 40,800 | 39,950 | 39,950 | 16 |
| 2007/09/11 | 39,950 | 40,400 | 39,950 | 40,400 | 25 |
| 2007/09/10 | 40,000 | 40,000 | 39,850 | 39,950 | 44 |
| 2007/09/07 | 39,300 | 41,000 | 39,300 | 41,000 | 67 |
| 2007/09/06 | 40,000 | 40,800 | 39,300 | 40,800 | 87 |
| 2007/09/05 | 40,750 | 40,900 | 38,550 | 40,000 | 148 |
| 2007/09/04 | 41,350 | 41,700 | 40,900 | 40,900 | 70 |
| 2007/09/03 | 41,300 | 41,700 | 41,300 | 41,300 | 74 |
| 2007/08/31 | 41,200 | 42,500 | 41,000 | 42,500 | 90 |
| 2007/08/30 | 40,500 | 42,000 | 40,200 | 42,000 | 102 |
| 2007/08/29 | 41,100 | 41,100 | 40,200 | 40,200 | 108 |
| 2007/08/28 | 42,800 | 42,800 | 41,800 | 41,800 | 53 |
| 2007/08/27 | 43,750 | 43,750 | 42,800 | 42,800 | 6 |
| 2007/08/24 | 42,600 | 43,800 | 42,500 | 43,800 | 54 |
| 2007/08/23 | 42,900 | 43,050 | 42,250 | 42,250 | 25 |
| 2007/08/22 | 44,000 | 44,900 | 44,000 | 44,100 | 47 |
| 2007/08/21 | 42,600 | 45,150 | 42,600 | 45,150 | 69 |
| 2007/08/20 | 42,750 | 43,000 | 42,000 | 43,000 | 75 |
| 2007/08/17 | 41,100 | 41,900 | 40,800 | 41,850 | 133 |
| 2007/08/16 | 42,850 | 42,850 | 40,500 | 42,500 | 127 |
| 2007/08/15 | 43,950 | 43,950 | 42,700 | 43,000 | 84 |
| 2007/08/14 | 44,500 | 44,500 | 43,250 | 44,300 | 105 |
| 2007/08/13 | 44,850 | 45,500 | 43,650 | 44,450 | 329 |
| 2007/08/10 | 42,100 | 43,400 | 41,300 | 42,850 | 562 |
| 2007/08/09 | 41,300 | 45,300 | 40,200 | 45,300 | 1,365 |
| 2007/08/08 | 50,200 | 50,200 | 50,200 | 50,200 | 54 |
| 2007/08/07 | 55,200 | 55,200 | 55,200 | 55,200 | 23 |
| 2007/08/06 | 60,200 | 60,200 | 60,200 | 60,200 | 14 |
| 2007/08/03 | 70,200 | 70,400 | 70,100 | 70,200 | 18 |
| 2007/08/02 | 70,500 | 70,500 | 70,300 | 70,300 | 21 |
| 2007/08/01 | 71,400 | 71,400 | 70,800 | 70,800 | 11 |
| 2007/07/31 | 70,400 | 71,400 | 70,400 | 71,400 | 9 |
| 2007/07/27 | 71,200 | 71,500 | 70,100 | 71,500 | 37 |
| 2007/07/26 | 71,200 | 71,300 | 71,200 | 71,300 | 13 |
| 2007/07/25 | 71,100 | 71,500 | 71,000 | 71,500 | 10 |
| 2007/07/24 | 71,100 | 71,500 | 71,100 | 71,500 | 3 |
| 2007/07/23 | 71,200 | 71,500 | 71,000 | 71,500 | 65 |
| 2007/07/20 | 71,900 | 71,900 | 71,000 | 71,200 | 49 |
| 2007/07/19 | 71,800 | 71,900 | 71,800 | 71,900 | 12 |
| 2007/07/18 | 72,000 | 72,000 | 71,700 | 72,000 | 20 |
| 2007/07/17 | 72,000 | 72,000 | 71,800 | 71,800 | 11 |
| 2007/07/13 | 71,700 | 72,200 | 71,700 | 72,000 | 29 |
| 2007/07/12 | 72,200 | 72,200 | 71,700 | 71,700 | 22 |
| 2007/07/11 | 72,000 | 72,400 | 71,700 | 72,300 | 50 |
| 2007/07/10 | 73,000 | 73,100 | 72,400 | 72,400 | 64 |
| 2007/07/09 | 73,500 | 73,500 | 73,000 | 73,000 | 41 |
| 2007/07/06 | 73,100 | 74,000 | 73,100 | 74,000 | 41 |
| 2007/07/05 | 73,500 | 74,000 | 73,500 | 74,000 | 12 |
| 2007/07/04 | 74,300 | 74,300 | 73,500 | 73,500 | 62 |
| 2007/07/03 | 74,200 | 74,200 | 73,800 | 73,800 | 59 |
| 2007/07/02 | 74,200 | 74,300 | 74,000 | 74,100 | 32 |
| 2007/06/29 | 74,200 | 74,500 | 74,000 | 74,000 | 38 |
| 2007/06/28 | 73,900 | 74,500 | 73,900 | 74,200 | 53 |
| 2007/06/27 | 76,000 | 76,000 | 75,200 | 75,200 | 18 |
| 2007/06/26 | 76,000 | 76,200 | 75,600 | 76,000 | 25 |
| 2007/06/25 | 78,000 | 79,000 | 77,700 | 77,900 | 183 |
| 2007/06/22 | 78,000 | 78,000 | 77,500 | 77,900 | 35 |
| 2007/06/21 | 77,800 | 78,000 | 77,500 | 77,900 | 66 |
| 2007/06/20 | 78,400 | 78,500 | 77,800 | 77,800 | 54 |
| 2007/06/19 | 78,900 | 78,900 | 78,300 | 78,500 | 28 |
| 2007/06/18 | 79,000 | 79,000 | 78,000 | 78,900 | 66 |
| 2007/06/15 | 78,500 | 79,200 | 78,500 | 79,000 | 15 |
| 2007/06/14 | 77,600 | 78,400 | 77,600 | 78,400 | 27 |
| 2007/06/13 | 77,500 | 78,000 | 77,000 | 77,500 | 20 |
| 2007/06/12 | 77,200 | 77,300 | 77,200 | 77,300 | 10 |
| 2007/06/11 | 77,300 | 78,500 | 77,100 | 78,500 | 76 |
| 2007/06/08 | 77,600 | 79,000 | 77,000 | 79,000 | 34 |
| 2007/06/07 | 77,900 | 77,900 | 77,000 | 77,800 | 48 |
| 2007/06/06 | 78,300 | 78,300 | 78,000 | 78,000 | 33 |
| 2007/06/05 | 78,400 | 78,600 | 78,300 | 78,500 | 14 |
| 2007/06/04 | 79,500 | 79,500 | 78,000 | 78,100 | 54 |
| 2007/06/01 | 79,300 | 79,600 | 79,200 | 79,500 | 17 |
| 2007/05/31 | 79,500 | 79,500 | 79,300 | 79,500 | 42 |
| 2007/05/30 | 78,800 | 79,500 | 78,800 | 79,500 | 16 |
| 2007/05/29 | 78,100 | 78,800 | 78,000 | 78,800 | 33 |
| 2007/05/28 | 75,800 | 77,800 | 75,800 | 77,800 | 37 |
| 2007/05/25 | 75,800 | 75,800 | 75,000 | 75,600 | 26 |
| 2007/05/24 | 77,000 | 77,000 | 75,500 | 76,000 | 34 |
| 2007/05/23 | 74,100 | 78,000 | 74,000 | 78,000 | 60 |
| 2007/05/22 | 73,500 | 74,000 | 73,500 | 74,000 | 54 |
| 2007/05/21 | 73,400 | 73,600 | 73,400 | 73,500 | 62 |
| 2007/05/18 | 73,400 | 73,400 | 72,300 | 73,400 | 47 |
| 2007/05/17 | 74,800 | 74,800 | 73,300 | 73,400 | 78 |
| 2007/05/16 | 76,200 | 76,400 | 75,000 | 75,000 | 89 |
| 2007/05/15 | 78,100 | 78,900 | 77,200 | 77,200 | 29 |
| 2007/05/14 | 80,000 | 80,000 | 78,700 | 78,700 | 50 |
| 2007/05/11 | 79,500 | 79,700 | 79,300 | 79,300 | 20 |
| 2007/05/10 | 80,300 | 80,400 | 79,600 | 79,600 | 66 |
| 2007/05/09 | 80,500 | 81,000 | 80,400 | 80,700 | 42 |
| 2007/05/08 | 81,400 | 81,500 | 81,000 | 81,000 | 15 |
| 2007/05/07 | 81,500 | 81,600 | 81,400 | 81,600 | 25 |
| 2007/05/02 | 81,700 | 82,000 | 81,500 | 81,500 | 22 |
| 2007/05/01 | 81,300 | 81,800 | 81,000 | 81,500 | 36 |
| 2007/04/27 | 82,500 | 82,600 | 82,000 | 82,200 | 22 |
| 2007/04/26 | 83,300 | 83,300 | 82,100 | 82,500 | 32 |
| 2007/04/25 | 82,500 | 82,800 | 82,500 | 82,800 | 20 |
| 2007/04/24 | 83,900 | 83,900 | 82,600 | 83,400 | 38 |
| 2007/04/23 | 83,000 | 83,000 | 82,600 | 83,000 | 13 |
| 2007/04/20 | 83,500 | 83,500 | 82,100 | 83,000 | 17 |
| 2007/04/19 | 83,200 | 83,300 | 82,500 | 83,000 | 43 |
| 2007/04/18 | 83,800 | 84,000 | 83,100 | 84,000 | 82 |
| 2007/04/17 | 84,100 | 84,200 | 83,800 | 83,800 | 38 |
| 2007/04/16 | 84,200 | 84,400 | 84,100 | 84,400 | 17 |
| 2007/04/13 | 84,500 | 84,500 | 84,300 | 84,500 | 17 |
| 2007/04/12 | 84,800 | 85,000 | 84,500 | 84,600 | 14 |
| 2007/04/11 | 84,800 | 84,900 | 84,800 | 84,900 | 5 |
| 2007/04/10 | 85,000 | 85,000 | 84,800 | 85,000 | 32 |
| 2007/04/09 | 85,200 | 85,400 | 84,600 | 84,600 | 25 |
| 2007/04/06 | 85,700 | 85,700 | 85,200 | 85,200 | 23 |
| 2007/04/05 | 86,000 | 86,000 | 85,200 | 85,600 | 9 |
| 2007/04/04 | 85,700 | 86,000 | 85,700 | 86,000 | 11 |
| 2007/04/03 | 85,500 | 85,700 | 85,500 | 85,700 | 15 |
| 2007/04/02 | 85,600 | 85,600 | 84,900 | 85,500 | 11 |
| 2007/03/30 | 85,000 | 85,400 | 84,100 | 85,100 | 48 |
| 2007/03/29 | 85,000 | 85,400 | 85,000 | 85,400 | 2 |
| 2007/03/28 | 85,900 | 85,900 | 85,000 | 85,500 | 25 |
| 2007/03/27 | 85,000 | 86,000 | 85,000 | 86,000 | 6 |
| 2007/03/26 | 85,600 | 86,900 | 84,900 | 85,000 | 51 |
| 2007/03/23 | 86,000 | 86,000 | 85,500 | 85,500 | 9 |
| 2007/03/22 | 86,000 | 86,000 | 85,900 | 86,000 | 16 |
| 2007/03/20 | 85,100 | 86,900 | 85,000 | 86,600 | 28 |
| 2007/03/19 | 85,200 | 85,300 | 85,000 | 85,300 | 59 |
| 2007/03/16 | 84,900 | 85,200 | 84,500 | 85,200 | 27 |
| 2007/03/15 | 84,300 | 84,900 | 84,100 | 84,900 | 29 |
| 2007/03/14 | 84,500 | 85,000 | 84,300 | 84,600 | 32 |
| 2007/03/13 | 85,000 | 85,000 | 84,900 | 85,000 | 15 |
| 2007/03/12 | 85,100 | 85,900 | 84,900 | 85,000 | 66 |
| 2007/03/09 | 85,400 | 85,400 | 84,800 | 85,000 | 49 |
| 2007/03/08 | 85,200 | 85,500 | 85,000 | 85,500 | 17 |
| 2007/03/07 | 85,900 | 86,000 | 85,400 | 85,500 | 46 |
| 2007/03/06 | 85,000 | 85,900 | 84,800 | 85,600 | 44 |
| 2007/03/05 | 87,200 | 87,200 | 85,900 | 85,900 | 63 |
| 2007/03/02 | 88,400 | 88,400 | 87,500 | 88,200 | 9 |
| 2007/03/01 | 89,000 | 89,000 | 88,000 | 88,100 | 18 |
| 2007/02/28 | 87,700 | 88,000 | 86,100 | 88,000 | 69 |
| 2007/02/27 | 89,000 | 89,600 | 88,400 | 89,000 | 43 |
| 2007/02/26 | 88,200 | 89,300 | 88,200 | 89,300 | 42 |
| 2007/02/23 | 88,000 | 88,100 | 87,700 | 87,900 | 150 |
| 2007/02/22 | 90,000 | 90,200 | 88,900 | 88,900 | 65 |
| 2007/02/21 | 89,000 | 89,000 | 88,000 | 89,000 | 21 |
| 2007/02/20 | 87,500 | 89,400 | 87,500 | 87,900 | 50 |
| 2007/02/19 | 88,400 | 89,000 | 87,000 | 88,000 | 77 |
| 2007/02/16 | 90,000 | 90,000 | 89,000 | 89,100 | 56 |
| 2007/02/15 | 89,600 | 89,900 | 89,500 | 89,900 | 7 |
| 2007/02/14 | 90,000 | 90,000 | 89,500 | 89,900 | 37 |
| 2007/02/13 | 89,900 | 90,000 | 89,600 | 89,900 | 33 |
| 2007/02/09 | 89,400 | 90,000 | 89,400 | 89,400 | 6 |
| 2007/02/08 | 89,500 | 90,000 | 89,300 | 89,700 | 19 |
| 2007/02/07 | 90,200 | 90,200 | 89,600 | 89,600 | 67 |
| 2007/02/06 | 90,300 | 90,400 | 90,000 | 90,200 | 13 |
| 2007/02/05 | 90,600 | 90,600 | 90,300 | 90,300 | 18 |
| 2007/02/02 | 90,900 | 90,900 | 89,700 | 90,500 | 30 |
| 2007/02/01 | 90,900 | 90,900 | 90,000 | 90,800 | 27 |
| 2007/01/31 | 90,100 | 90,900 | 89,500 | 90,900 | 35 |
| 2007/01/30 | 89,600 | 90,800 | 89,600 | 90,800 | 44 |
| 2007/01/29 | 90,400 | 90,400 | 90,200 | 90,400 | 7 |
| 2007/01/26 | 90,000 | 90,500 | 90,000 | 90,500 | 11 |
| 2007/01/25 | 91,100 | 91,100 | 90,400 | 90,400 | 10 |
| 2007/01/24 | 91,300 | 91,500 | 91,300 | 91,400 | 36 |
| 2007/01/23 | 91,800 | 91,800 | 91,000 | 91,100 | 32 |
| 2007/01/22 | 90,000 | 91,700 | 90,000 | 91,000 | 76 |
| 2007/01/19 | 89,000 | 90,000 | 88,600 | 89,400 | 25 |
| 2007/01/18 | 88,900 | 90,000 | 88,900 | 90,000 | 32 |
| 2007/01/17 | 88,800 | 89,000 | 88,300 | 88,800 | 28 |
| 2007/01/16 | 88,600 | 88,600 | 88,100 | 88,600 | 24 |
| 2007/01/15 | 88,000 | 88,600 | 88,000 | 88,600 | 14 |
| 2007/01/12 | 87,500 | 88,300 | 87,500 | 88,300 | 39 |
| 2007/01/11 | 88,300 | 88,600 | 87,500 | 87,600 | 44 |
| 2007/01/10 | 87,600 | 88,600 | 87,500 | 88,600 | 33 |
| 2007/01/09 | 88,300 | 88,900 | 87,700 | 88,000 | 44 |
| 2007/01/05 | 88,700 | 90,000 | 88,000 | 88,000 | 55 |
| 2007/01/04 | 90,100 | 90,200 | 89,000 | 89,000 | 34 |