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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,470 | 1,477 | 1,402 | 1,418 | 179,400 |
| 2005/12/29 | 1,407 | 1,529 | 1,407 | 1,485 | 353,300 |
| 2005/12/28 | 1,270 | 1,418 | 1,260 | 1,387 | 318,100 |
| 2005/12/27 | 1,271 | 1,274 | 1,250 | 1,250 | 71,800 |
| 2005/12/26 | 1,270 | 1,279 | 1,250 | 1,265 | 115,100 |
| 2005/12/22 | 1,290 | 1,295 | 1,201 | 1,230 | 173,600 |
| 2005/12/21 | 1,149 | 1,296 | 1,143 | 1,259 | 362,100 |
| 2005/12/20 | 1,150 | 1,150 | 1,113 | 1,120 | 136,800 |
| 2005/12/19 | 1,079 | 1,110 | 1,054 | 1,110 | 167,100 |
| 2005/12/16 | 990 | 1,039 | 990 | 1,039 | 51,600 |
| 2005/12/15 | 1,025 | 1,025 | 995 | 1,010 | 64,600 |
| 2005/12/14 | 1,044 | 1,044 | 1,010 | 1,025 | 44,900 |
| 2005/12/13 | 1,054 | 1,056 | 1,043 | 1,048 | 42,100 |
| 2005/12/12 | 1,056 | 1,060 | 1,050 | 1,054 | 53,900 |
| 2005/12/09 | 1,048 | 1,051 | 1,041 | 1,042 | 82,600 |
| 2005/12/08 | 1,023 | 1,040 | 1,023 | 1,039 | 76,600 |
| 2005/12/07 | 1,020 | 1,033 | 1,020 | 1,023 | 69,300 |
| 2005/12/06 | 1,003 | 1,030 | 1,001 | 1,010 | 44,100 |
| 2005/12/05 | 987 | 1,000 | 986 | 1,000 | 51,500 |
| 2005/12/02 | 985 | 998 | 981 | 985 | 45,100 |
| 2005/12/01 | 992 | 999 | 990 | 995 | 17,500 |
| 2005/11/30 | 998 | 1,003 | 990 | 991 | 21,500 |
| 2005/11/29 | 1,000 | 1,005 | 997 | 1,001 | 23,800 |
| 2005/11/28 | 1,005 | 1,005 | 995 | 1,001 | 20,900 |
| 2005/11/25 | 1,000 | 1,009 | 993 | 1,005 | 28,500 |
| 2005/11/24 | 1,005 | 1,009 | 996 | 1,001 | 58,100 |
| 2005/11/22 | 1,009 | 1,009 | 991 | 1,005 | 37,300 |
| 2005/11/21 | 1,000 | 1,010 | 1,000 | 1,001 | 38,100 |
| 2005/11/18 | 1,000 | 1,000 | 990 | 999 | 32,900 |
| 2005/11/17 | 995 | 999 | 987 | 999 | 19,000 |
| 2005/11/16 | 1,000 | 1,000 | 987 | 995 | 15,500 |
| 2005/11/15 | 993 | 1,000 | 986 | 990 | 17,300 |
| 2005/11/14 | 1,002 | 1,002 | 985 | 992 | 23,600 |
| 2005/11/11 | 1,000 | 1,003 | 996 | 1,000 | 21,400 |
| 2005/11/10 | 990 | 1,000 | 990 | 1,000 | 13,500 |
| 2005/11/09 | 985 | 1,000 | 985 | 991 | 10,500 |
| 2005/11/08 | 998 | 999 | 983 | 990 | 21,200 |
| 2005/11/07 | 1,001 | 1,005 | 981 | 1,005 | 23,000 |
| 2005/11/04 | 1,005 | 1,010 | 996 | 999 | 21,800 |
| 2005/11/02 | 1,003 | 1,007 | 995 | 997 | 22,900 |
| 2005/11/01 | 1,000 | 1,005 | 1,000 | 1,005 | 9,100 |
| 2005/10/31 | 1,000 | 1,015 | 998 | 1,005 | 19,800 |
| 2005/10/28 | 990 | 1,004 | 983 | 998 | 29,700 |
| 2005/10/27 | 980 | 988 | 974 | 988 | 28,300 |
| 2005/10/26 | 973 | 989 | 970 | 982 | 18,800 |
| 2005/10/25 | 970 | 980 | 964 | 970 | 25,700 |
| 2005/10/24 | 1,002 | 1,003 | 980 | 980 | 31,900 |
| 2005/10/21 | 1,001 | 1,019 | 1,000 | 1,001 | 16,800 |
| 2005/10/20 | 1,019 | 1,019 | 999 | 1,005 | 12,200 |
| 2005/10/19 | 1,003 | 1,007 | 1,000 | 1,001 | 21,200 |
| 2005/10/18 | 1,013 | 1,018 | 1,005 | 1,009 | 27,100 |
| 2005/10/17 | 1,020 | 1,020 | 1,011 | 1,013 | 13,100 |
| 2005/10/14 | 1,011 | 1,015 | 1,008 | 1,010 | 14,700 |
| 2005/10/13 | 1,030 | 1,031 | 1,012 | 1,020 | 18,800 |
| 2005/10/12 | 1,032 | 1,039 | 1,023 | 1,034 | 21,000 |
| 2005/10/11 | 1,033 | 1,034 | 1,026 | 1,031 | 14,900 |
| 2005/10/07 | 1,031 | 1,036 | 1,023 | 1,026 | 29,200 |
| 2005/10/06 | 1,031 | 1,040 | 1,031 | 1,031 | 35,200 |
| 2005/10/05 | 1,066 | 1,066 | 1,040 | 1,044 | 31,200 |
| 2005/10/04 | 1,050 | 1,065 | 1,040 | 1,065 | 18,600 |
| 2005/10/03 | 1,051 | 1,060 | 1,039 | 1,049 | 18,800 |
| 2005/09/30 | 1,049 | 1,061 | 1,040 | 1,050 | 28,000 |
| 2005/09/29 | 1,070 | 1,090 | 1,050 | 1,069 | 24,200 |
| 2005/09/28 | 1,101 | 1,101 | 1,065 | 1,090 | 32,700 |
| 2005/09/27 | 1,137 | 1,140 | 1,092 | 1,093 | 38,000 |
| 2005/09/26 | 1,099 | 1,109 | 1,081 | 1,109 | 51,500 |
| 2005/09/22 | 1,075 | 1,080 | 1,065 | 1,070 | 33,600 |
| 2005/09/21 | 1,067 | 1,071 | 1,054 | 1,061 | 24,500 |
| 2005/09/20 | 1,038 | 1,070 | 1,028 | 1,052 | 48,700 |
| 2005/09/16 | 1,045 | 1,055 | 1,025 | 1,038 | 49,500 |
| 2005/09/15 | 1,055 | 1,071 | 1,050 | 1,061 | 16,200 |
| 2005/09/14 | 1,070 | 1,071 | 1,050 | 1,070 | 29,900 |
| 2005/09/13 | 1,045 | 1,070 | 1,041 | 1,068 | 42,900 |
| 2005/09/12 | 1,049 | 1,050 | 1,037 | 1,038 | 21,000 |
| 2005/09/09 | 1,034 | 1,047 | 1,034 | 1,042 | 38,000 |
| 2005/09/08 | 1,022 | 1,039 | 1,022 | 1,039 | 13,200 |
| 2005/09/07 | 1,040 | 1,044 | 1,019 | 1,023 | 28,300 |
| 2005/09/06 | 1,050 | 1,051 | 1,038 | 1,038 | 22,000 |
| 2005/09/05 | 1,068 | 1,068 | 1,046 | 1,049 | 8,600 |
| 2005/09/02 | 1,047 | 1,058 | 1,047 | 1,048 | 22,100 |
| 2005/09/01 | 1,045 | 1,070 | 1,045 | 1,052 | 26,700 |
| 2005/08/31 | 1,047 | 1,055 | 1,040 | 1,044 | 24,000 |
| 2005/08/30 | 1,060 | 1,062 | 1,041 | 1,053 | 14,200 |
| 2005/08/29 | 1,079 | 1,079 | 1,055 | 1,060 | 10,200 |
| 2005/08/26 | 1,047 | 1,067 | 1,040 | 1,067 | 19,600 |
| 2005/08/25 | 1,042 | 1,047 | 1,030 | 1,045 | 27,500 |
| 2005/08/24 | 1,035 | 1,046 | 1,035 | 1,039 | 21,200 |
| 2005/08/23 | 1,045 | 1,053 | 1,035 | 1,036 | 29,800 |
| 2005/08/22 | 1,035 | 1,047 | 1,035 | 1,045 | 12,900 |
| 2005/08/19 | 1,043 | 1,049 | 1,030 | 1,034 | 24,100 |
| 2005/08/18 | 1,050 | 1,051 | 1,035 | 1,041 | 17,800 |
| 2005/08/17 | 1,052 | 1,065 | 1,050 | 1,053 | 18,600 |
| 2005/08/16 | 1,069 | 1,069 | 1,055 | 1,060 | 9,700 |
| 2005/08/15 | 1,059 | 1,075 | 1,052 | 1,054 | 11,400 |
| 2005/08/12 | 1,060 | 1,079 | 1,050 | 1,057 | 19,200 |
| 2005/08/11 | 1,094 | 1,094 | 1,070 | 1,077 | 14,500 |
| 2005/08/10 | 1,109 | 1,110 | 1,080 | 1,095 | 17,800 |
| 2005/08/09 | 1,042 | 1,069 | 1,042 | 1,069 | 10,300 |
| 2005/08/08 | 1,025 | 1,070 | 1,025 | 1,047 | 15,400 |
| 2005/08/05 | 1,087 | 1,087 | 1,061 | 1,065 | 8,500 |
| 2005/08/04 | 1,095 | 1,104 | 1,047 | 1,094 | 35,900 |
| 2005/08/03 | 1,100 | 1,115 | 1,092 | 1,094 | 17,300 |
| 2005/08/02 | 1,136 | 1,136 | 1,020 | 1,110 | 47,900 |
| 2005/08/01 | 1,148 | 1,149 | 1,135 | 1,136 | 36,100 |
| 2005/07/29 | 1,148 | 1,150 | 1,137 | 1,141 | 41,000 |
| 2005/07/28 | 1,120 | 1,147 | 1,120 | 1,133 | 55,200 |
| 2005/07/27 | 1,114 | 1,121 | 1,108 | 1,117 | 23,500 |
| 2005/07/26 | 1,101 | 1,122 | 1,100 | 1,108 | 27,100 |
| 2005/07/25 | 1,081 | 1,107 | 1,079 | 1,105 | 36,200 |
| 2005/07/22 | 1,079 | 1,087 | 1,072 | 1,085 | 17,900 |
| 2005/07/21 | 1,085 | 1,089 | 1,079 | 1,086 | 20,100 |
| 2005/07/20 | 1,080 | 1,082 | 1,030 | 1,071 | 42,100 |
| 2005/07/19 | 1,061 | 1,070 | 1,055 | 1,069 | 31,000 |
| 2005/07/15 | 1,056 | 1,061 | 1,025 | 1,055 | 23,800 |
| 2005/07/14 | 1,045 | 1,069 | 1,045 | 1,056 | 30,000 |
| 2005/07/13 | 1,050 | 1,054 | 1,020 | 1,045 | 20,700 |
| 2005/07/12 | 1,055 | 1,060 | 1,050 | 1,050 | 32,200 |
| 2005/07/11 | 1,052 | 1,065 | 1,052 | 1,055 | 19,100 |
| 2005/07/08 | 1,050 | 1,070 | 1,047 | 1,063 | 40,000 |
| 2005/07/07 | 1,065 | 1,073 | 1,065 | 1,065 | 33,000 |
| 2005/07/06 | 1,072 | 1,076 | 1,065 | 1,072 | 38,400 |
| 2005/07/05 | 1,089 | 1,090 | 1,073 | 1,078 | 32,700 |
| 2005/07/04 | 1,090 | 1,090 | 1,075 | 1,082 | 12,700 |
| 2005/07/01 | 1,095 | 1,095 | 1,070 | 1,071 | 17,200 |
| 2005/06/30 | 1,096 | 1,096 | 1,065 | 1,080 | 62,200 |
| 2005/06/29 | 1,097 | 1,097 | 1,081 | 1,087 | 13,700 |
| 2005/06/28 | 1,085 | 1,087 | 1,061 | 1,087 | 12,900 |
| 2005/06/27 | 1,097 | 1,097 | 1,071 | 1,078 | 8,500 |
| 2005/06/24 | 1,098 | 1,100 | 1,090 | 1,098 | 34,400 |
| 2005/06/23 | 1,100 | 1,105 | 1,100 | 1,101 | 14,300 |
| 2005/06/22 | 1,100 | 1,110 | 1,090 | 1,103 | 20,000 |
| 2005/06/21 | 1,099 | 1,105 | 1,091 | 1,098 | 29,300 |
| 2005/06/20 | 1,080 | 1,098 | 1,078 | 1,081 | 55,900 |
| 2005/06/17 | 1,055 | 1,081 | 1,055 | 1,077 | 52,900 |
| 2005/06/16 | 1,089 | 1,090 | 1,052 | 1,085 | 57,200 |
| 2005/06/15 | 1,080 | 1,095 | 1,073 | 1,090 | 17,100 |
| 2005/06/14 | 1,095 | 1,100 | 1,080 | 1,080 | 16,300 |
| 2005/06/13 | 1,089 | 1,094 | 1,081 | 1,090 | 50,200 |
| 2005/06/10 | 1,092 | 1,093 | 1,070 | 1,090 | 31,400 |
| 2005/06/09 | 1,113 | 1,134 | 1,089 | 1,092 | 28,600 |
| 2005/06/08 | 1,084 | 1,097 | 1,084 | 1,093 | 26,500 |
| 2005/06/07 | 1,090 | 1,095 | 1,075 | 1,082 | 40,000 |
| 2005/06/06 | 1,101 | 1,110 | 1,087 | 1,099 | 18,400 |
| 2005/06/03 | 1,134 | 1,135 | 1,111 | 1,113 | 19,600 |
| 2005/06/02 | 1,141 | 1,144 | 1,100 | 1,126 | 40,700 |
| 2005/06/01 | 1,120 | 1,147 | 1,100 | 1,133 | 51,700 |
| 2005/05/31 | 1,151 | 1,165 | 1,121 | 1,150 | 47,500 |
| 2005/05/30 | 1,200 | 1,220 | 1,140 | 1,160 | 174,900 |
| 2005/05/27 | 1,094 | 1,160 | 1,080 | 1,140 | 279,800 |
| 2005/05/26 | 962 | 1,053 | 962 | 1,040 | 114,200 |
| 2005/05/25 | 955 | 968 | 941 | 955 | 70,000 |
| 2005/05/24 | 930 | 954 | 930 | 945 | 27,600 |
| 2005/05/23 | 949 | 959 | 930 | 940 | 58,800 |
| 2005/05/20 | 955 | 1,000 | 935 | 960 | 62,900 |
| 2005/05/19 | 954 | 960 | 933 | 940 | 64,300 |
| 2005/05/18 | 980 | 980 | 950 | 954 | 34,600 |
| 2005/05/17 | 1,020 | 1,040 | 930 | 980 | 61,500 |
| 2005/05/16 | 1,080 | 1,080 | 1,041 | 1,041 | 30,000 |
| 2005/05/13 | 1,088 | 1,095 | 1,079 | 1,079 | 33,600 |
| 2005/05/12 | 1,100 | 1,110 | 1,093 | 1,099 | 29,100 |
| 2005/05/11 | 1,100 | 1,110 | 1,083 | 1,110 | 33,600 |
| 2005/05/10 | 1,101 | 1,116 | 1,101 | 1,110 | 21,700 |
| 2005/05/09 | 1,081 | 1,110 | 1,078 | 1,110 | 26,900 |
| 2005/05/06 | 1,080 | 1,093 | 1,075 | 1,078 | 28,300 |
| 2005/05/02 | 1,107 | 1,111 | 1,070 | 1,084 | 35,900 |
| 2005/04/28 | 1,124 | 1,132 | 1,110 | 1,119 | 21,000 |
| 2005/04/27 | 1,100 | 1,243 | 1,060 | 1,139 | 62,300 |
| 2005/04/26 | 1,175 | 1,175 | 1,160 | 1,160 | 8,700 |
| 2005/04/25 | 1,174 | 1,185 | 1,167 | 1,176 | 9,800 |
| 2005/04/22 | 1,200 | 1,200 | 1,168 | 1,175 | 16,200 |
| 2005/04/21 | 1,130 | 1,143 | 1,126 | 1,136 | 16,500 |
| 2005/04/20 | 1,150 | 1,190 | 1,150 | 1,151 | 23,000 |
| 2005/04/19 | 1,111 | 1,140 | 1,111 | 1,130 | 22,600 |
| 2005/04/18 | 1,182 | 1,183 | 1,123 | 1,123 | 42,900 |
| 2005/04/15 | 1,195 | 1,198 | 1,186 | 1,188 | 23,600 |
| 2005/04/14 | 1,210 | 1,210 | 1,193 | 1,201 | 29,800 |
| 2005/04/13 | 1,220 | 1,235 | 1,215 | 1,218 | 25,300 |
| 2005/04/12 | 1,241 | 1,241 | 1,212 | 1,228 | 20,600 |
| 2005/04/11 | 1,269 | 1,269 | 1,245 | 1,247 | 16,200 |
| 2005/04/08 | 1,271 | 1,274 | 1,260 | 1,262 | 17,800 |
| 2005/04/07 | 1,283 | 1,283 | 1,261 | 1,278 | 18,100 |
| 2005/04/06 | 1,257 | 1,285 | 1,253 | 1,285 | 15,000 |
| 2005/04/05 | 1,269 | 1,269 | 1,250 | 1,258 | 22,200 |
| 2005/04/04 | 1,261 | 1,271 | 1,261 | 1,269 | 7,900 |
| 2005/04/01 | 1,285 | 1,290 | 1,257 | 1,282 | 9,000 |
| 2005/03/31 | 1,308 | 1,310 | 1,287 | 1,304 | 36,400 |
| 2005/03/30 | 1,250 | 1,268 | 1,182 | 1,268 | 30,900 |
| 2005/03/29 | 1,280 | 1,285 | 1,250 | 1,252 | 7,500 |
| 2005/03/28 | 1,280 | 1,292 | 1,280 | 1,285 | 13,900 |
| 2005/03/25 | 1,315 | 1,315 | 1,278 | 1,292 | 18,200 |
| 2005/03/24 | 1,292 | 1,330 | 1,290 | 1,315 | 60,900 |
| 2005/03/23 | 1,285 | 1,295 | 1,277 | 1,291 | 25,100 |
| 2005/03/22 | 1,299 | 1,299 | 1,280 | 1,285 | 29,500 |
| 2005/03/18 | 1,268 | 1,285 | 1,267 | 1,285 | 54,600 |
| 2005/03/17 | 1,240 | 1,257 | 1,237 | 1,255 | 26,100 |
| 2005/03/16 | 1,239 | 1,239 | 1,233 | 1,237 | 11,200 |
| 2005/03/15 | 1,240 | 1,242 | 1,230 | 1,233 | 30,000 |
| 2005/03/14 | 1,238 | 1,238 | 1,219 | 1,223 | 33,800 |
| 2005/03/11 | 1,235 | 1,239 | 1,226 | 1,235 | 39,200 |
| 2005/03/10 | 1,208 | 1,233 | 1,201 | 1,227 | 23,200 |
| 2005/03/09 | 1,208 | 1,211 | 1,197 | 1,210 | 11,100 |
| 2005/03/08 | 1,220 | 1,220 | 1,196 | 1,209 | 24,700 |
| 2005/03/07 | 1,222 | 1,250 | 1,205 | 1,224 | 24,100 |
| 2005/03/04 | 1,236 | 1,236 | 1,215 | 1,222 | 13,200 |
| 2005/03/03 | 1,236 | 1,255 | 1,235 | 1,243 | 19,000 |
| 2005/03/02 | 1,258 | 1,269 | 1,235 | 1,235 | 45,800 |
| 2005/03/01 | 1,184 | 1,270 | 1,181 | 1,240 | 67,200 |
| 2005/02/28 | 1,180 | 1,187 | 1,170 | 1,184 | 27,200 |
| 2005/02/25 | 1,202 | 1,202 | 1,170 | 1,187 | 12,100 |
| 2005/02/24 | 1,200 | 1,202 | 1,191 | 1,200 | 12,600 |
| 2005/02/23 | 1,192 | 1,200 | 1,189 | 1,192 | 16,400 |
| 2005/02/22 | 1,203 | 1,204 | 1,192 | 1,192 | 12,600 |
| 2005/02/21 | 1,189 | 1,199 | 1,188 | 1,190 | 22,100 |
| 2005/02/18 | 1,185 | 1,195 | 1,184 | 1,188 | 19,200 |
| 2005/02/17 | 1,180 | 1,184 | 1,162 | 1,184 | 27,100 |
| 2005/02/16 | 1,187 | 1,191 | 1,165 | 1,181 | 43,100 |
| 2005/02/15 | 1,179 | 1,195 | 1,179 | 1,188 | 32,000 |
| 2005/02/14 | 1,156 | 1,200 | 1,156 | 1,199 | 85,000 |
| 2005/02/10 | 1,275 | 1,275 | 1,251 | 1,256 | 11,600 |
| 2005/02/09 | 1,280 | 1,285 | 1,270 | 1,276 | 23,600 |
| 2005/02/08 | 1,278 | 1,280 | 1,262 | 1,277 | 21,300 |
| 2005/02/07 | 1,250 | 1,275 | 1,250 | 1,271 | 31,300 |
| 2005/02/04 | 1,230 | 1,241 | 1,230 | 1,241 | 25,300 |
| 2005/02/03 | 1,241 | 1,255 | 1,210 | 1,230 | 29,500 |
| 2005/02/02 | 1,261 | 1,270 | 1,250 | 1,257 | 29,200 |
| 2005/02/01 | 1,264 | 1,270 | 1,258 | 1,268 | 19,100 |
| 2005/01/31 | 1,280 | 1,281 | 1,250 | 1,264 | 19,500 |
| 2005/01/28 | 1,280 | 1,280 | 1,261 | 1,279 | 29,100 |
| 2005/01/27 | 1,301 | 1,320 | 1,282 | 1,290 | 23,000 |
| 2005/01/26 | 1,291 | 1,301 | 1,285 | 1,296 | 17,500 |
| 2005/01/25 | 1,310 | 1,310 | 1,270 | 1,287 | 19,800 |
| 2005/01/24 | 1,280 | 1,295 | 1,263 | 1,295 | 21,300 |
| 2005/01/21 | 1,270 | 1,297 | 1,252 | 1,292 | 27,500 |
| 2005/01/20 | 1,335 | 1,335 | 1,301 | 1,310 | 28,100 |
| 2005/01/19 | 1,323 | 1,345 | 1,323 | 1,336 | 20,400 |
| 2005/01/18 | 1,351 | 1,353 | 1,320 | 1,331 | 47,700 |
| 2005/01/17 | 1,355 | 1,359 | 1,345 | 1,346 | 27,000 |
| 2005/01/14 | 1,364 | 1,364 | 1,341 | 1,353 | 28,200 |
| 2005/01/13 | 1,352 | 1,369 | 1,340 | 1,367 | 48,400 |
| 2005/01/12 | 1,360 | 1,361 | 1,300 | 1,350 | 57,100 |
| 2005/01/11 | 1,370 | 1,372 | 1,362 | 1,372 | 53,800 |
| 2005/01/07 | 1,375 | 1,375 | 1,338 | 1,351 | 114,500 |
| 2005/01/06 | 1,257 | 1,344 | 1,257 | 1,335 | 155,600 |
| 2005/01/05 | 1,269 | 1,269 | 1,250 | 1,258 | 61,600 |
| 2005/01/04 | 1,319 | 1,330 | 1,289 | 1,289 | 61,200 |