ピクセラ(6731)の株価時系列情報
ピクセラ(6731)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 | 1,400 | 1,431 | 1,400 | 1,419 | 10,100 |
| 2003/12/29 | 1,397 | 1,430 | 1,371 | 1,391 | 26,600 |
| 2003/12/26 | 1,371 | 1,375 | 1,331 | 1,340 | 22,700 |
| 2003/12/25 | 1,320 | 1,350 | 1,300 | 1,311 | 23,600 |
| 2003/12/24 | 1,373 | 1,400 | 1,320 | 1,330 | 20,500 |
| 2003/12/22 | 1,345 | 1,380 | 1,330 | 1,365 | 18,900 |
| 2003/12/19 | 1,349 | 1,350 | 1,320 | 1,345 | 13,200 |
| 2003/12/18 | 1,360 | 1,380 | 1,305 | 1,305 | 21,000 |
| 2003/12/17 | 1,425 | 1,470 | 1,310 | 1,400 | 35,300 |
| 2003/12/16 | 1,370 | 1,419 | 1,330 | 1,380 | 29,200 |
| 2003/12/15 | 1,350 | 1,390 | 1,310 | 1,386 | 27,500 |
| 2003/12/12 | 1,280 | 1,298 | 1,262 | 1,270 | 19,500 |
| 2003/12/11 | 1,221 | 1,260 | 1,221 | 1,260 | 19,000 |
| 2003/12/10 | 1,251 | 1,251 | 1,210 | 1,220 | 25,900 |
| 2003/12/09 | 1,299 | 1,299 | 1,253 | 1,255 | 11,600 |
| 2003/12/08 | 1,303 | 1,324 | 1,260 | 1,299 | 17,000 |
| 2003/12/05 | 1,321 | 1,349 | 1,291 | 1,318 | 6,700 |
| 2003/12/04 | 1,300 | 1,320 | 1,287 | 1,310 | 15,300 |
| 2003/12/03 | 1,280 | 1,300 | 1,261 | 1,300 | 22,700 |
| 2003/12/02 | 1,387 | 1,387 | 1,305 | 1,320 | 19,200 |
| 2003/12/01 | 1,350 | 1,380 | 1,326 | 1,355 | 13,400 |
| 2003/11/28 | 1,406 | 1,410 | 1,380 | 1,398 | 15,100 |
| 2003/11/27 | 1,485 | 1,485 | 1,360 | 1,412 | 18,300 |
| 2003/11/26 | 1,458 | 1,491 | 1,440 | 1,465 | 26,500 |
| 2003/11/25 | 1,408 | 1,430 | 1,389 | 1,410 | 16,200 |
| 2003/11/21 | 1,370 | 1,370 | 1,330 | 1,348 | 17,500 |
| 2003/11/20 | 1,265 | 1,365 | 1,260 | 1,355 | 35,400 |
| 2003/11/19 | 1,230 | 1,255 | 1,200 | 1,205 | 30,500 |
| 2003/11/18 | 1,250 | 1,291 | 1,210 | 1,233 | 51,100 |
| 2003/11/17 | 1,380 | 1,400 | 1,280 | 1,310 | 57,800 |
| 2003/11/14 | 1,599 | 1,599 | 1,499 | 1,500 | 19,000 |
| 2003/11/13 | 1,620 | 1,640 | 1,587 | 1,605 | 35,000 |
| 2003/11/12 | 1,559 | 1,595 | 1,550 | 1,590 | 31,500 |
| 2003/11/11 | 1,599 | 1,600 | 1,450 | 1,559 | 75,400 |
| 2003/11/10 | 1,650 | 1,650 | 1,545 | 1,587 | 79,700 |
| 2003/11/07 | 1,600 | 1,680 | 1,600 | 1,680 | 47,100 |
| 2003/11/06 | 1,565 | 1,610 | 1,565 | 1,590 | 54,000 |
| 2003/11/05 | 1,630 | 1,640 | 1,560 | 1,563 | 57,900 |
| 2003/11/04 | 1,670 | 1,680 | 1,580 | 1,628 | 46,700 |
| 2003/10/31 | 1,620 | 1,620 | 1,550 | 1,570 | 32,600 |
| 2003/10/30 | 1,607 | 1,660 | 1,607 | 1,620 | 35,700 |
| 2003/10/29 | 1,651 | 1,700 | 1,582 | 1,585 | 62,300 |
| 2003/10/28 | 1,610 | 1,640 | 1,600 | 1,611 | 49,700 |
| 2003/10/27 | 1,511 | 1,600 | 1,430 | 1,550 | 62,500 |
| 2003/10/24 | 1,500 | 1,580 | 1,481 | 1,500 | 71,400 |
| 2003/10/23 | 1,610 | 1,640 | 1,480 | 1,480 | 83,700 |
| 2003/10/22 | 1,750 | 1,750 | 1,630 | 1,662 | 70,300 |
| 2003/10/21 | 1,781 | 1,800 | 1,640 | 1,760 | 70,700 |
| 2003/10/20 | 1,800 | 1,880 | 1,766 | 1,830 | 99,700 |
| 2003/10/17 | 1,880 | 1,910 | 1,801 | 1,830 | 118,200 |
| 2003/10/16 | 1,924 | 1,940 | 1,850 | 1,890 | 255,100 |
| 2003/10/15 | 1,810 | 1,900 | 1,765 | 1,894 | 333,800 |
| 2003/10/14 | 1,700 | 1,800 | 1,650 | 1,780 | 226,200 |
| 2003/10/10 | 1,550 | 1,690 | 1,530 | 1,651 | 152,000 |
| 2003/10/09 | 1,483 | 1,540 | 1,450 | 1,510 | 32,500 |
| 2003/10/08 | 1,495 | 1,525 | 1,455 | 1,489 | 32,400 |
| 2003/10/07 | 1,570 | 1,570 | 1,476 | 1,525 | 51,000 |
| 2003/10/06 | 1,600 | 1,650 | 1,551 | 1,578 | 80,100 |
| 2003/10/03 | 1,490 | 1,585 | 1,475 | 1,570 | 139,900 |
| 2003/10/02 | 1,480 | 1,498 | 1,410 | 1,490 | 180,500 |
| 2003/10/01 | 1,300 | 1,440 | 1,300 | 1,400 | 127,500 |
| 2003/09/30 | 1,240 | 1,320 | 1,236 | 1,285 | 43,900 |
| 2003/09/29 | 1,300 | 1,310 | 1,232 | 1,232 | 11,600 |
| 2003/09/26 | 1,225 | 1,290 | 1,225 | 1,280 | 18,800 |
| 2003/09/25 | 1,220 | 1,240 | 1,210 | 1,230 | 12,300 |
| 2003/09/24 | 1,262 | 1,263 | 1,230 | 1,240 | 20,300 |
| 2003/09/22 | 1,280 | 1,280 | 1,240 | 1,260 | 27,800 |
| 2003/09/19 | 1,350 | 1,350 | 1,285 | 1,300 | 29,300 |
| 2003/09/18 | 1,398 | 1,398 | 1,270 | 1,330 | 27,900 |
| 2003/09/17 | 1,340 | 1,400 | 1,300 | 1,360 | 78,200 |
| 2003/09/16 | 1,230 | 1,299 | 1,230 | 1,280 | 37,200 |
| 2003/09/12 | 1,255 | 1,255 | 1,210 | 1,215 | 20,700 |
| 2003/09/11 | 1,252 | 1,260 | 1,220 | 1,248 | 18,900 |
| 2003/09/10 | 1,247 | 1,254 | 1,230 | 1,254 | 14,100 |
| 2003/09/09 | 1,222 | 1,259 | 1,220 | 1,259 | 26,300 |
| 2003/09/08 | 1,239 | 1,250 | 1,215 | 1,220 | 16,200 |
| 2003/09/05 | 1,211 | 1,258 | 1,204 | 1,239 | 15,800 |
| 2003/09/04 | 1,230 | 1,250 | 1,211 | 1,211 | 34,900 |
| 2003/09/03 | 1,289 | 1,289 | 1,220 | 1,230 | 35,600 |
| 2003/09/02 | 1,325 | 1,340 | 1,244 | 1,290 | 36,800 |
| 2003/09/01 | 1,322 | 1,370 | 1,322 | 1,325 | 25,800 |
| 2003/08/29 | 1,358 | 1,369 | 1,311 | 1,311 | 8,600 |
| 2003/08/28 | 1,360 | 1,370 | 1,300 | 1,338 | 16,900 |
| 2003/08/27 | 1,349 | 1,380 | 1,302 | 1,305 | 18,500 |
| 2003/08/26 | 1,310 | 1,330 | 1,270 | 1,330 | 14,400 |
| 2003/08/25 | 1,394 | 1,394 | 1,315 | 1,315 | 18,300 |
| 2003/08/22 | 1,380 | 1,400 | 1,350 | 1,390 | 45,000 |
| 2003/08/21 | 1,349 | 1,420 | 1,335 | 1,385 | 115,400 |
| 2003/08/20 | 1,255 | 1,335 | 1,255 | 1,335 | 18,000 |
| 2003/08/19 | 1,279 | 1,279 | 1,226 | 1,230 | 23,900 |
| 2003/08/18 | 1,300 | 1,310 | 1,280 | 1,280 | 19,700 |
| 2003/08/15 | 1,270 | 1,340 | 1,270 | 1,340 | 24,300 |
| 2003/08/14 | 1,300 | 1,340 | 1,225 | 1,340 | 24,600 |
| 2003/08/13 | 1,330 | 1,344 | 1,275 | 1,290 | 37,500 |
| 2003/08/12 | 1,180 | 1,395 | 1,135 | 1,350 | 143,600 |
| 2003/08/11 | 1,253 | 1,260 | 1,135 | 1,200 | 62,500 |
| 2003/08/08 | 1,273 | 1,273 | 1,273 | 1,273 | 61,300 |
| 2003/08/07 | 980 | 1,073 | 980 | 1,073 | 84,700 |
| 2003/08/06 | 991 | 998 | 971 | 973 | 16,900 |
| 2003/08/05 | 990 | 998 | 983 | 998 | 3,100 |
| 2003/08/04 | 1,000 | 1,001 | 985 | 999 | 13,300 |
| 2003/08/01 | 1,050 | 1,050 | 991 | 1,000 | 16,000 |
| 2003/07/31 | 1,091 | 1,091 | 1,065 | 1,065 | 5,200 |
| 2003/07/30 | 1,101 | 1,110 | 1,089 | 1,089 | 19,600 |
| 2003/07/29 | 1,080 | 1,100 | 1,073 | 1,100 | 21,600 |
| 2003/07/28 | 1,130 | 1,130 | 1,058 | 1,100 | 30,600 |
| 2003/07/25 | 1,130 | 1,160 | 1,130 | 1,130 | 31,600 |
| 2003/07/24 | 1,170 | 1,185 | 1,145 | 1,150 | 17,300 |
| 2003/07/23 | 1,187 | 1,200 | 1,135 | 1,165 | 40,300 |
| 2003/07/22 | 1,225 | 1,235 | 1,148 | 1,170 | 31,700 |
| 2003/07/18 | 1,200 | 1,225 | 1,172 | 1,225 | 59,200 |
| 2003/07/17 | 1,109 | 1,200 | 1,095 | 1,200 | 66,700 |
| 2003/07/16 | 1,065 | 1,125 | 1,060 | 1,095 | 68,100 |
| 2003/07/15 | 1,030 | 1,055 | 1,025 | 1,055 | 41,000 |
| 2003/07/14 | 1,040 | 1,040 | 1,000 | 1,030 | 15,900 |
| 2003/07/11 | 1,025 | 1,030 | 1,020 | 1,025 | 11,200 |
| 2003/07/10 | 1,015 | 1,033 | 1,000 | 1,033 | 22,600 |
| 2003/07/09 | 1,000 | 1,015 | 990 | 1,015 | 14,200 |
| 2003/07/08 | 970 | 1,020 | 960 | 994 | 21,500 |
| 2003/07/07 | 1,030 | 1,030 | 980 | 980 | 10,800 |
| 2003/07/04 | 1,030 | 1,031 | 1,020 | 1,031 | 15,900 |
| 2003/07/03 | 1,030 | 1,040 | 1,010 | 1,030 | 30,800 |
| 2003/07/02 | 1,030 | 1,030 | 1,003 | 1,010 | 20,000 |
| 2003/07/01 | 1,050 | 1,050 | 1,015 | 1,030 | 41,800 |
| 2003/06/30 | 1,035 | 1,035 | 1,000 | 1,030 | 21,600 |
| 2003/06/27 | 1,030 | 1,036 | 1,002 | 1,030 | 35,900 |
| 2003/06/26 | 1,010 | 1,035 | 1,000 | 1,034 | 30,700 |
| 2003/06/25 | 1,035 | 1,039 | 1,000 | 1,000 | 14,800 |
| 2003/06/24 | 1,000 | 1,000 | 973 | 1,000 | 19,600 |
| 2003/06/23 | 1,037 | 1,037 | 1,016 | 1,025 | 23,400 |
| 2003/06/20 | 1,000 | 1,020 | 1,000 | 1,017 | 13,200 |
| 2003/06/19 | 1,030 | 1,030 | 1,000 | 1,000 | 34,200 |
| 2003/06/18 | 1,001 | 1,043 | 1,001 | 1,025 | 37,100 |
| 2003/06/17 | 925 | 975 | 925 | 974 | 36,000 |
| 2003/06/16 | 940 | 940 | 922 | 927 | 11,600 |
| 2003/06/13 | 925 | 925 | 915 | 925 | 10,600 |
| 2003/06/12 | 954 | 954 | 918 | 925 | 33,100 |
| 2003/06/11 | 868 | 935 | 868 | 910 | 27,500 |
| 2003/06/10 | 870 | 870 | 860 | 862 | 26,200 |
| 2003/06/09 | 882 | 882 | 870 | 875 | 24,400 |
| 2003/06/06 | 920 | 920 | 882 | 890 | 20,000 |
| 2003/06/05 | 925 | 925 | 910 | 920 | 7,600 |
| 2003/06/04 | 936 | 950 | 925 | 925 | 7,300 |
| 2003/06/03 | 945 | 959 | 922 | 930 | 8,200 |
| 2003/06/02 | 940 | 950 | 940 | 945 | 15,300 |
| 2003/05/30 | 940 | 940 | 900 | 924 | 9,500 |
| 2003/05/29 | 934 | 935 | 924 | 930 | 12,000 |
| 2003/05/28 | 916 | 924 | 913 | 917 | 21,900 |
| 2003/05/27 | 935 | 940 | 916 | 916 | 12,300 |
| 2003/05/26 | 960 | 960 | 930 | 940 | 12,800 |
| 2003/05/23 | 960 | 980 | 955 | 957 | 14,700 |
| 2003/05/22 | 950 | 965 | 950 | 955 | 21,900 |
| 2003/05/21 | 962 | 970 | 950 | 950 | 10,400 |
| 2003/05/20 | 965 | 980 | 946 | 961 | 8,500 |
| 2003/05/19 | 951 | 969 | 930 | 945 | 13,800 |
| 2003/05/16 | 985 | 998 | 985 | 990 | 8,500 |
| 2003/05/15 | 1,028 | 1,028 | 990 | 990 | 11,800 |
| 2003/05/14 | 1,010 | 1,011 | 990 | 1,008 | 15,600 |
| 2003/05/13 | 961 | 1,020 | 961 | 1,010 | 69,900 |
| 2003/05/12 | 977 | 980 | 935 | 956 | 34,000 |
| 2003/05/09 | 1,018 | 1,018 | 971 | 972 | 10,800 |
| 2003/05/08 | 1,026 | 1,026 | 950 | 1,000 | 23,100 |
| 2003/05/07 | 1,020 | 1,049 | 1,010 | 1,019 | 13,200 |
| 2003/05/06 | 1,107 | 1,107 | 1,000 | 1,000 | 59,600 |
| 2003/05/02 | 950 | 1,047 | 950 | 1,047 | 194,600 |
| 2003/05/01 | 899 | 968 | 894 | 947 | 112,100 |
| 2003/04/30 | 878 | 920 | 870 | 881 | 184,200 |
| 2003/04/28 | 949 | 980 | 815 | 858 | 262,800 |
| 2003/04/25 | 1,015 | 1,015 | 1,015 | 1,015 | 5,900 |
| 2003/04/24 | 1,295 | 1,320 | 1,215 | 1,215 | 69,600 |
| 2003/04/23 | 1,460 | 1,460 | 1,370 | 1,415 | 7,700 |
| 2003/04/22 | 1,480 | 1,480 | 1,450 | 1,460 | 6,200 |
| 2003/04/21 | 1,435 | 1,498 | 1,410 | 1,495 | 12,600 |
| 2003/04/18 | 1,455 | 1,500 | 1,451 | 1,495 | 8,700 |
| 2003/04/17 | 1,430 | 1,500 | 1,430 | 1,470 | 12,500 |
| 2003/04/16 | 1,520 | 1,520 | 1,455 | 1,490 | 7,600 |
| 2003/04/15 | 1,495 | 1,495 | 1,460 | 1,490 | 11,500 |
| 2003/04/14 | 1,480 | 1,500 | 1,460 | 1,485 | 6,300 |
| 2003/04/11 | 1,510 | 1,510 | 1,480 | 1,480 | 10,100 |
| 2003/04/10 | 1,500 | 1,530 | 1,500 | 1,510 | 3,900 |
| 2003/04/09 | 1,580 | 1,580 | 1,500 | 1,501 | 12,400 |
| 2003/04/08 | 1,489 | 1,580 | 1,489 | 1,550 | 14,600 |
| 2003/04/07 | 1,486 | 1,529 | 1,480 | 1,510 | 30,100 |
| 2003/04/04 | 1,542 | 1,542 | 1,485 | 1,485 | 18,500 |
| 2003/04/03 | 1,590 | 1,590 | 1,520 | 1,560 | 77,500 |
| 2003/04/02 | 1,459 | 1,550 | 1,459 | 1,543 | 120,700 |
| 2003/04/01 | 1,400 | 1,468 | 1,370 | 1,452 | 94,800 |
| 2003/03/31 | 1,346 | 1,435 | 1,330 | 1,420 | 17,300 |
| 2003/03/28 | 1,327 | 1,345 | 1,300 | 1,330 | 5,700 |
| 2003/03/27 | 1,300 | 1,325 | 1,280 | 1,307 | 5,900 |
| 2003/03/26 | 1,290 | 1,320 | 1,260 | 1,320 | 2,600 |
| 2003/03/25 | 1,331 | 1,331 | 1,290 | 1,290 | 1,700 |
| 2003/03/24 | 1,348 | 1,355 | 1,332 | 1,332 | 4,700 |
| 2003/03/20 | 1,250 | 1,370 | 1,250 | 1,310 | 16,400 |
| 2003/03/19 | 1,250 | 1,250 | 1,230 | 1,250 | 2,400 |
| 2003/03/18 | 1,299 | 1,299 | 1,250 | 1,270 | 11,700 |
| 2003/03/17 | 1,348 | 1,348 | 1,253 | 1,300 | 3,200 |
| 2003/03/14 | 1,350 | 1,360 | 1,325 | 1,350 | 4,900 |
| 2003/03/13 | 1,351 | 1,400 | 1,350 | 1,350 | 3,400 |
| 2003/03/12 | 1,359 | 1,360 | 1,344 | 1,350 | 8,000 |
| 2003/03/11 | 1,319 | 1,358 | 1,300 | 1,358 | 16,200 |
| 2003/03/10 | 1,450 | 1,450 | 1,380 | 1,399 | 6,800 |
| 2003/03/07 | 1,480 | 1,480 | 1,450 | 1,477 | 4,000 |
| 2003/03/06 | 1,475 | 1,499 | 1,470 | 1,499 | 17,800 |
| 2003/03/05 | 1,503 | 1,503 | 1,475 | 1,475 | 9,300 |
| 2003/03/04 | 1,520 | 1,520 | 1,474 | 1,519 | 6,000 |
| 2003/03/03 | 1,486 | 1,536 | 1,484 | 1,510 | 9,000 |
| 2003/02/28 | 1,530 | 1,559 | 1,480 | 1,559 | 13,000 |
| 2003/02/27 | 1,550 | 1,590 | 1,535 | 1,590 | 7,500 |
| 2003/02/26 | 1,639 | 1,639 | 1,579 | 1,599 | 6,100 |
| 2003/02/25 | 1,630 | 1,648 | 1,520 | 1,648 | 17,400 |
| 2003/02/24 | 1,682 | 1,700 | 1,602 | 1,666 | 27,000 |
| 2003/02/21 | 1,740 | 1,740 | 1,705 | 1,737 | 11,600 |
| 2003/02/20 | 1,720 | 1,749 | 1,720 | 1,749 | 17,100 |
| 2003/02/19 | 1,739 | 1,739 | 1,680 | 1,730 | 37,700 |
| 2003/02/18 | 1,731 | 1,790 | 1,700 | 1,740 | 16,600 |
| 2003/02/17 | 1,790 | 1,790 | 1,761 | 1,790 | 82,000 |
| 2003/02/14 | 1,760 | 1,785 | 1,730 | 1,780 | 77,400 |
| 2003/02/13 | 1,770 | 1,770 | 1,700 | 1,740 | 35,900 |
| 2003/02/12 | 1,752 | 1,785 | 1,752 | 1,761 | 79,600 |
| 2003/02/10 | 1,759 | 1,759 | 1,710 | 1,740 | 35,000 |
| 2003/02/07 | 1,780 | 1,790 | 1,700 | 1,770 | 89,400 |
| 2003/02/06 | 1,840 | 1,850 | 1,762 | 1,814 | 355,100 |
| 2003/02/05 | 1,640 | 1,838 | 1,620 | 1,780 | 467,000 |
| 2003/02/04 | 1,610 | 1,620 | 1,570 | 1,610 | 41,500 |
| 2003/02/03 | 1,560 | 1,595 | 1,550 | 1,595 | 23,300 |
| 2003/01/31 | 1,515 | 1,580 | 1,490 | 1,580 | 17,500 |
| 2003/01/30 | 1,515 | 1,584 | 1,515 | 1,550 | 14,400 |
| 2003/01/29 | 1,580 | 1,590 | 1,480 | 1,535 | 25,200 |
| 2003/01/28 | 1,649 | 1,649 | 1,600 | 1,610 | 19,000 |
| 2003/01/27 | 1,670 | 1,670 | 1,600 | 1,649 | 52,600 |
| 2003/01/24 | 1,570 | 1,645 | 1,520 | 1,645 | 54,200 |
| 2003/01/23 | 1,490 | 1,560 | 1,490 | 1,550 | 23,600 |
| 2003/01/22 | 1,550 | 1,550 | 1,510 | 1,510 | 13,700 |
| 2003/01/21 | 1,521 | 1,600 | 1,500 | 1,585 | 21,000 |
| 2003/01/20 | 1,620 | 1,620 | 1,550 | 1,551 | 31,500 |
| 2003/01/17 | 1,629 | 1,629 | 1,550 | 1,625 | 39,800 |
| 2003/01/16 | 1,511 | 1,648 | 1,511 | 1,610 | 85,900 |
| 2003/01/15 | 1,490 | 1,550 | 1,480 | 1,500 | 78,700 |
| 2003/01/14 | 1,299 | 1,390 | 1,280 | 1,390 | 45,900 |
| 2003/01/10 | 1,240 | 1,300 | 1,220 | 1,300 | 19,500 |
| 2003/01/09 | 1,350 | 1,350 | 1,290 | 1,300 | 18,300 |
| 2003/01/08 | 1,400 | 1,400 | 1,280 | 1,359 | 17,100 |
| 2003/01/07 | 1,400 | 1,400 | 1,350 | 1,380 | 14,100 |
| 2003/01/06 | 1,400 | 1,440 | 1,390 | 1,400 | 9,100 |