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 |
|---|---|---|---|---|---|
| 2008/12/30 | 11,500 | 11,990 | 11,120 | 11,990 | 67 |
| 2008/12/29 | 11,060 | 12,100 | 11,060 | 11,900 | 107 |
| 2008/12/26 | 10,800 | 12,400 | 10,800 | 12,390 | 161 |
| 2008/12/25 | 11,190 | 12,300 | 11,190 | 12,010 | 234 |
| 2008/12/24 | 13,600 | 13,600 | 13,000 | 13,590 | 364 |
| 2008/12/22 | 13,550 | 13,900 | 13,400 | 13,400 | 110 |
| 2008/12/19 | 14,090 | 14,090 | 13,510 | 14,000 | 121 |
| 2008/12/18 | 14,000 | 14,000 | 13,500 | 13,890 | 112 |
| 2008/12/17 | 13,980 | 14,700 | 13,900 | 14,260 | 266 |
| 2008/12/16 | 13,300 | 14,100 | 13,100 | 14,000 | 95 |
| 2008/12/15 | 12,800 | 13,290 | 12,800 | 13,250 | 190 |
| 2008/12/12 | 12,200 | 12,900 | 12,200 | 12,750 | 157 |
| 2008/12/11 | 12,000 | 12,100 | 11,910 | 12,100 | 55 |
| 2008/12/10 | 11,330 | 12,000 | 11,300 | 11,950 | 254 |
| 2008/12/09 | 11,000 | 11,300 | 10,800 | 11,300 | 86 |
| 2008/12/08 | 10,400 | 11,130 | 10,050 | 10,900 | 191 |
| 2008/12/05 | 10,700 | 10,980 | 10,000 | 10,600 | 63 |
| 2008/12/04 | 10,900 | 11,000 | 10,000 | 10,900 | 70 |
| 2008/12/03 | 10,500 | 11,000 | 10,500 | 11,000 | 32 |
| 2008/12/02 | 10,500 | 11,000 | 10,500 | 10,900 | 15 |
| 2008/12/01 | 10,500 | 10,850 | 10,500 | 10,850 | 54 |
| 2008/11/28 | 11,000 | 11,000 | 11,000 | 11,000 | 12 |
| 2008/11/27 | 11,100 | 11,100 | 10,500 | 10,600 | 18 |
| 2008/11/26 | 11,100 | 11,100 | 11,100 | 11,100 | 1 |
| 2008/11/25 | 11,000 | 11,200 | 10,500 | 10,990 | 23 |
| 2008/11/21 | 10,000 | 11,250 | 10,000 | 11,000 | 13 |
| 2008/11/20 | 10,700 | 11,150 | 10,700 | 11,000 | 33 |
| 2008/11/18 | 11,250 | 11,280 | 11,250 | 11,280 | 15 |
| 2008/11/17 | 10,810 | 11,250 | 10,810 | 11,250 | 23 |
| 2008/11/14 | 11,000 | 11,240 | 10,900 | 11,240 | 31 |
| 2008/11/13 | 11,250 | 11,250 | 11,250 | 11,250 | 1 |
| 2008/11/12 | 11,160 | 11,250 | 10,800 | 11,250 | 77 |
| 2008/11/11 | 11,460 | 11,460 | 11,350 | 11,350 | 2 |
| 2008/11/10 | 11,290 | 11,450 | 11,050 | 11,450 | 35 |
| 2008/11/07 | 11,300 | 11,300 | 10,500 | 11,290 | 67 |
| 2008/11/06 | 10,280 | 11,200 | 10,280 | 11,200 | 33 |
| 2008/11/05 | 11,000 | 11,210 | 10,800 | 11,090 | 27 |
| 2008/11/04 | 10,980 | 10,980 | 10,600 | 10,950 | 15 |
| 2008/10/31 | 10,910 | 10,910 | 10,500 | 10,700 | 81 |
| 2008/10/30 | 10,320 | 10,320 | 10,160 | 10,310 | 5 |
| 2008/10/29 | 10,300 | 10,310 | 10,150 | 10,310 | 32 |
| 2008/10/28 | 9,690 | 10,180 | 9,690 | 10,180 | 4 |
| 2008/10/27 | 9,500 | 10,000 | 9,500 | 9,990 | 44 |
| 2008/10/24 | 10,000 | 10,200 | 9,900 | 10,200 | 20 |
| 2008/10/23 | 9,610 | 10,400 | 9,610 | 10,200 | 46 |
| 2008/10/22 | 10,300 | 10,400 | 10,300 | 10,400 | 20 |
| 2008/10/21 | 10,260 | 10,260 | 10,000 | 10,100 | 12 |
| 2008/10/20 | 10,600 | 10,600 | 9,500 | 10,100 | 71 |
| 2008/10/17 | 10,640 | 10,640 | 10,000 | 10,400 | 43 |
| 2008/10/16 | 9,900 | 10,640 | 9,900 | 10,640 | 30 |
| 2008/10/15 | 10,030 | 10,830 | 10,030 | 10,800 | 16 |
| 2008/10/14 | 9,950 | 9,950 | 9,690 | 9,930 | 15 |
| 2008/10/10 | 9,020 | 9,250 | 8,650 | 9,250 | 47 |
| 2008/10/09 | 8,920 | 9,620 | 8,920 | 9,620 | 50 |
| 2008/10/08 | 8,400 | 8,620 | 8,100 | 8,620 | 58 |
| 2008/10/07 | 8,400 | 8,920 | 8,400 | 8,800 | 143 |
| 2008/10/06 | 10,000 | 10,390 | 9,000 | 9,300 | 162 |
| 2008/10/03 | 11,500 | 11,500 | 11,000 | 11,000 | 81 |
| 2008/10/02 | 12,250 | 12,450 | 11,550 | 11,950 | 42 |
| 2008/10/01 | 11,340 | 12,370 | 11,340 | 12,250 | 96 |
| 2008/09/30 | 11,350 | 11,350 | 10,350 | 11,330 | 19 |
| 2008/09/29 | 10,190 | 12,000 | 10,190 | 11,300 | 39 |
| 2008/09/26 | 10,400 | 10,500 | 10,050 | 10,390 | 39 |
| 2008/09/25 | 10,320 | 10,320 | 10,010 | 10,010 | 2 |
| 2008/09/22 | 10,430 | 10,440 | 9,950 | 10,440 | 45 |
| 2008/09/19 | 10,430 | 10,430 | 10,400 | 10,430 | 4 |
| 2008/09/18 | 10,050 | 10,120 | 10,000 | 10,030 | 8 |
| 2008/09/17 | 10,800 | 10,900 | 10,020 | 10,020 | 31 |
| 2008/09/16 | 9,900 | 10,100 | 9,800 | 10,000 | 27 |
| 2008/09/12 | 10,030 | 10,500 | 10,030 | 10,500 | 18 |
| 2008/09/11 | 10,290 | 10,500 | 10,020 | 10,020 | 11 |
| 2008/09/10 | 10,490 | 10,500 | 10,290 | 10,290 | 13 |
| 2008/09/09 | 10,110 | 10,290 | 10,110 | 10,290 | 7 |
| 2008/09/08 | 10,000 | 10,200 | 10,000 | 10,020 | 27 |
| 2008/09/05 | 10,200 | 10,280 | 9,580 | 10,280 | 90 |
| 2008/09/04 | 10,160 | 10,160 | 10,000 | 10,000 | 34 |
| 2008/09/03 | 10,200 | 10,250 | 10,100 | 10,200 | 18 |
| 2008/09/02 | 10,500 | 10,500 | 10,100 | 10,300 | 13 |
| 2008/09/01 | 10,200 | 10,550 | 10,200 | 10,550 | 28 |
| 2008/08/29 | 10,020 | 10,550 | 10,000 | 10,550 | 33 |
| 2008/08/28 | 10,100 | 10,350 | 10,030 | 10,220 | 23 |
| 2008/08/27 | 10,700 | 10,700 | 10,100 | 10,300 | 12 |
| 2008/08/26 | 10,400 | 10,500 | 10,300 | 10,500 | 18 |
| 2008/08/25 | 10,300 | 10,500 | 10,300 | 10,300 | 18 |
| 2008/08/22 | 10,430 | 10,430 | 9,810 | 10,300 | 89 |
| 2008/08/21 | 9,700 | 10,220 | 9,530 | 9,730 | 147 |
| 2008/08/20 | 9,530 | 10,500 | 9,530 | 10,500 | 334 |
| 2008/08/19 | 13,030 | 13,160 | 11,120 | 11,330 | 133 |
| 2008/08/18 | 14,000 | 14,700 | 13,120 | 13,120 | 74 |
| 2008/08/15 | 14,500 | 14,800 | 14,000 | 14,800 | 15 |
| 2008/08/14 | 14,700 | 14,700 | 13,100 | 14,300 | 31 |
| 2008/08/13 | 15,800 | 15,800 | 14,600 | 15,000 | 14 |
| 2008/08/12 | 16,380 | 16,400 | 14,800 | 15,000 | 36 |
| 2008/08/11 | 16,280 | 16,480 | 16,020 | 16,480 | 14 |
| 2008/08/08 | 16,000 | 16,300 | 15,400 | 16,300 | 57 |
| 2008/08/07 | 16,650 | 16,650 | 16,210 | 16,300 | 13 |
| 2008/08/06 | 16,010 | 16,650 | 16,010 | 16,650 | 8 |
| 2008/08/05 | 16,400 | 16,400 | 15,800 | 16,000 | 25 |
| 2008/08/04 | 16,930 | 17,490 | 16,500 | 16,600 | 35 |
| 2008/08/01 | 17,400 | 17,400 | 17,000 | 17,200 | 29 |
| 2008/07/31 | 17,100 | 17,100 | 16,990 | 16,990 | 11 |
| 2008/07/30 | 17,000 | 17,000 | 16,400 | 16,500 | 16 |
| 2008/07/29 | 17,890 | 17,890 | 16,000 | 16,430 | 78 |
| 2008/07/28 | 19,000 | 19,000 | 17,490 | 17,490 | 215 |
| 2008/07/25 | 19,510 | 19,510 | 19,100 | 19,490 | 10 |
| 2008/07/24 | 18,630 | 19,110 | 18,630 | 19,110 | 13 |
| 2008/07/23 | 19,200 | 19,200 | 18,610 | 18,610 | 21 |
| 2008/07/22 | 19,100 | 19,980 | 18,980 | 18,980 | 33 |
| 2008/07/18 | 19,990 | 20,000 | 19,900 | 20,000 | 5 |
| 2008/07/17 | 19,700 | 20,300 | 19,500 | 20,300 | 11 |
| 2008/07/16 | 20,200 | 20,200 | 19,500 | 19,700 | 6 |
| 2008/07/15 | 20,200 | 20,200 | 20,000 | 20,000 | 10 |
| 2008/07/14 | 19,900 | 22,700 | 19,900 | 20,800 | 74 |
| 2008/07/11 | 19,980 | 20,000 | 19,980 | 20,000 | 2 |
| 2008/07/10 | 18,990 | 18,990 | 18,760 | 18,900 | 4 |
| 2008/07/09 | 18,800 | 19,000 | 18,800 | 19,000 | 4 |
| 2008/07/08 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
| 2008/07/07 | 18,590 | 19,900 | 18,590 | 19,900 | 52 |
| 2008/07/04 | 18,700 | 19,300 | 18,520 | 18,590 | 23 |
| 2008/07/03 | 19,240 | 19,240 | 18,040 | 18,700 | 43 |
| 2008/07/02 | 18,600 | 19,300 | 17,300 | 19,300 | 95 |
| 2008/07/01 | 19,300 | 19,300 | 19,300 | 19,300 | 2 |
| 2008/06/30 | 18,600 | 19,000 | 18,300 | 18,700 | 49 |
| 2008/06/27 | 19,510 | 19,510 | 19,510 | 19,510 | 3 |
| 2008/06/26 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/06/25 | 19,800 | 20,500 | 19,800 | 20,500 | 9 |
| 2008/06/24 | 20,840 | 20,840 | 20,300 | 20,800 | 60 |
| 2008/06/23 | 20,800 | 20,950 | 20,800 | 20,850 | 18 |
| 2008/06/20 | 20,200 | 20,800 | 20,200 | 20,800 | 2 |
| 2008/06/19 | 21,000 | 21,000 | 20,850 | 20,850 | 14 |
| 2008/06/18 | 21,000 | 21,000 | 20,880 | 20,880 | 4 |
| 2008/06/17 | 21,000 | 21,000 | 20,660 | 21,000 | 13 |
| 2008/06/16 | 20,990 | 21,000 | 20,990 | 21,000 | 14 |
| 2008/06/13 | 21,000 | 21,200 | 21,000 | 21,200 | 13 |
| 2008/06/12 | 21,400 | 21,400 | 21,300 | 21,300 | 8 |
| 2008/06/11 | 21,500 | 22,000 | 20,800 | 22,000 | 69 |
| 2008/06/10 | 22,310 | 22,310 | 22,000 | 22,000 | 11 |
| 2008/06/09 | 21,910 | 22,300 | 21,700 | 22,300 | 39 |
| 2008/06/06 | 21,400 | 22,900 | 21,380 | 22,160 | 48 |
| 2008/06/05 | 20,900 | 20,900 | 20,700 | 20,700 | 2 |
| 2008/06/04 | 21,000 | 21,000 | 20,520 | 20,610 | 42 |
| 2008/06/03 | 20,900 | 21,120 | 20,510 | 21,000 | 35 |
| 2008/06/02 | 21,000 | 21,600 | 20,510 | 21,500 | 55 |
| 2008/05/30 | 21,700 | 21,700 | 20,210 | 20,810 | 40 |
| 2008/05/29 | 21,400 | 21,700 | 20,300 | 21,700 | 30 |
| 2008/05/28 | 22,400 | 22,700 | 21,520 | 21,820 | 49 |
| 2008/05/27 | 23,500 | 23,700 | 22,800 | 23,000 | 48 |
| 2008/05/26 | 23,500 | 23,890 | 23,100 | 23,890 | 134 |
| 2008/05/23 | 21,300 | 22,000 | 21,200 | 22,000 | 114 |
| 2008/05/22 | 20,990 | 21,000 | 20,540 | 20,980 | 21 |
| 2008/05/21 | 20,690 | 21,000 | 19,820 | 20,880 | 73 |
| 2008/05/20 | 20,000 | 20,700 | 20,000 | 20,700 | 37 |
| 2008/05/19 | 19,510 | 20,000 | 19,510 | 20,000 | 12 |
| 2008/05/16 | 20,000 | 20,500 | 19,500 | 20,500 | 30 |
| 2008/05/15 | 20,220 | 20,490 | 20,000 | 20,000 | 11 |
| 2008/05/14 | 20,400 | 21,000 | 20,200 | 20,200 | 33 |
| 2008/05/13 | 19,270 | 20,000 | 18,800 | 20,000 | 34 |
| 2008/05/12 | 19,100 | 19,280 | 18,800 | 19,270 | 49 |
| 2008/05/09 | 19,020 | 19,300 | 19,020 | 19,300 | 82 |
| 2008/05/08 | 19,000 | 19,010 | 18,850 | 18,850 | 44 |
| 2008/05/07 | 18,990 | 19,000 | 18,800 | 19,000 | 65 |
| 2008/05/02 | 18,800 | 19,000 | 18,500 | 19,000 | 84 |
| 2008/05/01 | 19,000 | 19,000 | 18,620 | 19,000 | 36 |
| 2008/04/30 | 18,800 | 18,800 | 18,600 | 18,700 | 91 |
| 2008/04/28 | 19,000 | 19,000 | 18,510 | 19,000 | 59 |
| 2008/04/25 | 18,550 | 19,000 | 18,550 | 19,000 | 17 |
| 2008/04/24 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2008/04/23 | 18,300 | 18,890 | 18,300 | 18,890 | 42 |
| 2008/04/22 | 19,000 | 19,000 | 18,800 | 18,800 | 18 |
| 2008/04/21 | 19,000 | 19,500 | 19,000 | 19,000 | 45 |
| 2008/04/18 | 18,600 | 18,800 | 18,600 | 18,800 | 5 |
| 2008/04/17 | 19,010 | 19,800 | 18,500 | 18,500 | 48 |
| 2008/04/16 | 19,000 | 19,000 | 19,000 | 19,000 | 11 |
| 2008/04/15 | 19,000 | 19,000 | 18,600 | 18,800 | 51 |
| 2008/04/14 | 19,000 | 19,000 | 18,600 | 18,600 | 11 |
| 2008/04/11 | 19,000 | 19,000 | 19,000 | 19,000 | 7 |
| 2008/04/10 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/04/09 | 19,110 | 19,110 | 19,110 | 19,110 | 1 |
| 2008/04/08 | 20,000 | 20,000 | 19,600 | 19,600 | 35 |
| 2008/04/07 | 19,000 | 19,500 | 18,800 | 18,800 | 23 |
| 2008/04/04 | 20,000 | 20,050 | 20,000 | 20,050 | 4 |
| 2008/04/03 | 19,600 | 20,050 | 19,600 | 20,050 | 50 |
| 2008/04/02 | 19,600 | 19,950 | 19,600 | 19,950 | 21 |
| 2008/04/01 | 19,950 | 19,950 | 19,700 | 19,700 | 2 |
| 2008/03/31 | 19,980 | 20,000 | 19,500 | 19,500 | 51 |
| 2008/03/28 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2008/03/27 | 20,000 | 20,000 | 19,100 | 19,700 | 27 |
| 2008/03/26 | 20,000 | 20,050 | 20,000 | 20,000 | 28 |
| 2008/03/25 | 19,990 | 19,990 | 19,800 | 19,800 | 3 |
| 2008/03/24 | 19,000 | 19,800 | 19,000 | 19,800 | 7 |
| 2008/03/21 | 19,990 | 19,990 | 19,990 | 19,990 | 3 |
| 2008/03/19 | 19,990 | 19,990 | 19,990 | 19,990 | 1 |
| 2008/03/18 | 17,900 | 18,500 | 17,900 | 18,500 | 4 |
| 2008/03/17 | 19,010 | 19,500 | 18,500 | 18,900 | 28 |
| 2008/03/14 | 19,800 | 19,800 | 19,200 | 19,600 | 5 |
| 2008/03/13 | 19,600 | 19,620 | 19,600 | 19,600 | 24 |
| 2008/03/12 | 19,610 | 20,000 | 19,600 | 19,600 | 16 |
| 2008/03/11 | 19,500 | 20,000 | 19,230 | 19,520 | 25 |
| 2008/03/10 | 19,510 | 19,580 | 19,510 | 19,530 | 10 |
| 2008/03/07 | 19,210 | 20,100 | 19,210 | 19,790 | 57 |
| 2008/03/06 | 19,700 | 19,700 | 19,210 | 19,210 | 6 |
| 2008/03/05 | 19,480 | 19,900 | 19,380 | 19,900 | 10 |
| 2008/03/04 | 20,000 | 20,000 | 19,100 | 19,100 | 27 |
| 2008/03/03 | 20,000 | 20,100 | 19,900 | 19,900 | 25 |
| 2008/02/29 | 20,200 | 20,200 | 20,000 | 20,200 | 5 |
| 2008/02/28 | 20,300 | 20,500 | 19,990 | 19,990 | 37 |
| 2008/02/27 | 21,700 | 21,700 | 20,600 | 20,980 | 14 |
| 2008/02/26 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2008/02/25 | 21,400 | 21,900 | 21,000 | 21,900 | 21 |
| 2008/02/22 | 21,530 | 21,970 | 21,280 | 21,700 | 21 |
| 2008/02/21 | 21,860 | 22,160 | 21,200 | 21,990 | 261 |
| 2008/02/20 | 23,100 | 23,300 | 22,600 | 23,300 | 21 |
| 2008/02/19 | 21,320 | 22,500 | 21,100 | 22,500 | 56 |
| 2008/02/18 | 20,520 | 21,600 | 20,520 | 21,600 | 81 |
| 2008/02/15 | 20,250 | 20,640 | 20,100 | 20,500 | 32 |
| 2008/02/14 | 20,100 | 21,000 | 20,100 | 20,850 | 47 |
| 2008/02/13 | 19,710 | 21,000 | 19,710 | 20,000 | 18 |
| 2008/02/12 | 21,000 | 21,000 | 19,700 | 19,700 | 53 |
| 2008/02/08 | 22,030 | 22,050 | 21,020 | 21,200 | 76 |
| 2008/02/07 | 22,860 | 22,860 | 22,050 | 22,380 | 24 |
| 2008/02/06 | 23,010 | 23,100 | 22,550 | 22,560 | 39 |
| 2008/02/05 | 23,030 | 23,200 | 23,010 | 23,200 | 18 |
| 2008/02/04 | 23,230 | 23,930 | 23,200 | 23,930 | 15 |
| 2008/02/01 | 22,730 | 23,800 | 22,710 | 23,800 | 34 |
| 2008/01/31 | 22,610 | 23,900 | 22,610 | 22,710 | 33 |
| 2008/01/30 | 23,510 | 23,510 | 22,600 | 22,600 | 70 |
| 2008/01/29 | 23,030 | 23,700 | 22,900 | 23,700 | 72 |
| 2008/01/28 | 21,500 | 23,000 | 21,500 | 22,480 | 135 |
| 2008/01/25 | 21,000 | 23,000 | 21,000 | 22,100 | 107 |
| 2008/01/24 | 20,050 | 20,990 | 19,900 | 20,350 | 37 |
| 2008/01/23 | 19,990 | 21,000 | 19,500 | 19,500 | 20 |
| 2008/01/22 | 20,350 | 20,350 | 19,010 | 19,900 | 83 |
| 2008/01/21 | 19,700 | 20,300 | 19,700 | 19,850 | 48 |
| 2008/01/18 | 20,060 | 20,810 | 19,250 | 20,600 | 74 |
| 2008/01/17 | 20,000 | 20,000 | 18,910 | 20,000 | 131 |
| 2008/01/16 | 19,400 | 19,400 | 17,600 | 18,000 | 185 |
| 2008/01/15 | 21,300 | 21,300 | 20,000 | 20,400 | 49 |
| 2008/01/11 | 23,950 | 23,950 | 21,400 | 21,650 | 97 |
| 2008/01/10 | 24,350 | 24,350 | 23,000 | 23,350 | 123 |
| 2008/01/09 | 22,500 | 23,100 | 21,200 | 21,650 | 239 |
| 2008/01/08 | 24,300 | 24,300 | 23,760 | 24,200 | 60 |
| 2008/01/07 | 27,900 | 27,900 | 25,000 | 25,200 | 46 |
| 2008/01/04 | 28,500 | 28,500 | 27,500 | 27,980 | 26 |