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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,055 | 1,055 | 1,036 | 1,047 | 8,700 |
| 2006/12/28 | 1,058 | 1,061 | 1,040 | 1,058 | 16,000 |
| 2006/12/27 | 1,087 | 1,087 | 1,050 | 1,059 | 21,900 |
| 2006/12/26 | 1,067 | 1,079 | 1,031 | 1,067 | 37,600 |
| 2006/12/25 | 1,061 | 1,068 | 1,025 | 1,038 | 46,200 |
| 2006/12/22 | 1,065 | 1,085 | 1,055 | 1,057 | 32,100 |
| 2006/12/21 | 1,102 | 1,107 | 1,060 | 1,066 | 68,500 |
| 2006/12/20 | 1,070 | 1,123 | 1,070 | 1,097 | 36,400 |
| 2006/12/19 | 1,120 | 1,122 | 1,085 | 1,090 | 41,200 |
| 2006/12/18 | 1,152 | 1,152 | 1,110 | 1,130 | 57,500 |
| 2006/12/15 | 1,160 | 1,185 | 1,150 | 1,159 | 85,800 |
| 2006/12/14 | 1,085 | 1,226 | 1,072 | 1,143 | 71,000 |
| 2006/12/13 | 1,070 | 1,110 | 1,060 | 1,094 | 46,700 |
| 2006/12/12 | 1,054 | 1,076 | 1,049 | 1,069 | 41,700 |
| 2006/12/11 | 1,051 | 1,078 | 1,030 | 1,065 | 45,200 |
| 2006/12/08 | 1,081 | 1,115 | 1,063 | 1,068 | 58,000 |
| 2006/12/07 | 1,101 | 1,112 | 1,090 | 1,096 | 20,200 |
| 2006/12/06 | 1,108 | 1,126 | 1,085 | 1,087 | 46,800 |
| 2006/12/05 | 1,151 | 1,159 | 1,101 | 1,101 | 68,600 |
| 2006/12/04 | 1,069 | 1,100 | 1,050 | 1,091 | 42,000 |
| 2006/12/01 | 1,030 | 1,060 | 1,030 | 1,049 | 59,100 |
| 2006/11/30 | 1,021 | 1,038 | 1,021 | 1,033 | 31,000 |
| 2006/11/29 | 1,007 | 1,030 | 1,007 | 1,023 | 30,100 |
| 2006/11/28 | 997 | 1,040 | 993 | 1,010 | 40,400 |
| 2006/11/27 | 991 | 1,015 | 981 | 1,010 | 31,900 |
| 2006/11/24 | 980 | 1,015 | 975 | 981 | 82,200 |
| 2006/11/22 | 1,020 | 1,038 | 1,000 | 1,003 | 76,200 |
| 2006/11/21 | 1,003 | 1,030 | 952 | 1,000 | 157,700 |
| 2006/11/20 | 1,063 | 1,063 | 1,063 | 1,063 | 79,900 |
| 2006/11/17 | 1,250 | 1,280 | 1,202 | 1,263 | 81,100 |
| 2006/11/16 | 1,240 | 1,256 | 1,228 | 1,249 | 62,700 |
| 2006/11/15 | 1,250 | 1,250 | 1,210 | 1,210 | 35,100 |
| 2006/11/14 | 1,153 | 1,228 | 1,153 | 1,211 | 35,600 |
| 2006/11/13 | 1,201 | 1,201 | 1,146 | 1,168 | 42,100 |
| 2006/11/10 | 1,210 | 1,223 | 1,185 | 1,202 | 58,400 |
| 2006/11/09 | 1,230 | 1,250 | 1,200 | 1,210 | 33,000 |
| 2006/11/08 | 1,276 | 1,281 | 1,223 | 1,237 | 47,400 |
| 2006/11/07 | 1,298 | 1,319 | 1,267 | 1,289 | 49,800 |
| 2006/11/06 | 1,310 | 1,350 | 1,265 | 1,299 | 118,000 |
| 2006/11/02 | 1,223 | 1,295 | 1,223 | 1,295 | 130,200 |
| 2006/11/01 | 1,200 | 1,225 | 1,191 | 1,221 | 33,500 |
| 2006/10/31 | 1,200 | 1,233 | 1,190 | 1,213 | 41,400 |
| 2006/10/30 | 1,206 | 1,227 | 1,183 | 1,184 | 98,100 |
| 2006/10/27 | 1,281 | 1,298 | 1,241 | 1,246 | 64,400 |
| 2006/10/26 | 1,245 | 1,270 | 1,232 | 1,266 | 51,600 |
| 2006/10/25 | 1,260 | 1,287 | 1,243 | 1,243 | 67,300 |
| 2006/10/24 | 1,300 | 1,318 | 1,250 | 1,252 | 102,200 |
| 2006/10/23 | 1,322 | 1,337 | 1,262 | 1,292 | 138,700 |
| 2006/10/20 | 1,310 | 1,350 | 1,273 | 1,312 | 293,200 |
| 2006/10/19 | 1,450 | 1,589 | 1,390 | 1,410 | 805,200 |
| 2006/10/18 | 1,407 | 1,408 | 1,392 | 1,408 | 259,700 |
| 2006/10/17 | 1,048 | 1,208 | 1,038 | 1,208 | 407,300 |
| 2006/10/16 | 1,019 | 1,020 | 996 | 1,008 | 17,900 |
| 2006/10/13 | 990 | 1,019 | 980 | 1,019 | 18,700 |
| 2006/10/12 | 961 | 993 | 961 | 990 | 15,700 |
| 2006/10/11 | 1,000 | 1,026 | 970 | 980 | 30,600 |
| 2006/10/10 | 1,020 | 1,035 | 1,010 | 1,010 | 13,700 |
| 2006/10/06 | 1,035 | 1,040 | 1,025 | 1,040 | 14,700 |
| 2006/10/05 | 1,027 | 1,038 | 1,020 | 1,038 | 8,000 |
| 2006/10/04 | 1,030 | 1,044 | 1,028 | 1,030 | 12,900 |
| 2006/10/03 | 1,033 | 1,044 | 1,030 | 1,044 | 17,600 |
| 2006/10/02 | 1,041 | 1,058 | 1,032 | 1,040 | 11,300 |
| 2006/09/29 | 1,038 | 1,055 | 1,032 | 1,032 | 23,400 |
| 2006/09/28 | 1,054 | 1,054 | 1,031 | 1,051 | 12,300 |
| 2006/09/27 | 1,023 | 1,031 | 1,010 | 1,031 | 14,600 |
| 2006/09/26 | 1,032 | 1,040 | 1,020 | 1,020 | 10,500 |
| 2006/09/25 | 1,051 | 1,051 | 1,020 | 1,042 | 20,200 |
| 2006/09/22 | 1,035 | 1,049 | 1,030 | 1,031 | 9,900 |
| 2006/09/21 | 1,074 | 1,074 | 1,033 | 1,040 | 12,400 |
| 2006/09/20 | 1,062 | 1,062 | 1,030 | 1,035 | 28,500 |
| 2006/09/19 | 1,100 | 1,117 | 1,057 | 1,077 | 28,700 |
| 2006/09/15 | 1,075 | 1,078 | 1,051 | 1,055 | 17,200 |
| 2006/09/14 | 1,080 | 1,080 | 1,050 | 1,074 | 25,700 |
| 2006/09/13 | 1,072 | 1,080 | 1,050 | 1,060 | 26,900 |
| 2006/09/12 | 1,057 | 1,090 | 1,051 | 1,057 | 18,800 |
| 2006/09/11 | 1,086 | 1,098 | 1,054 | 1,055 | 22,600 |
| 2006/09/08 | 1,096 | 1,106 | 1,064 | 1,106 | 42,600 |
| 2006/09/07 | 1,117 | 1,121 | 1,102 | 1,110 | 18,700 |
| 2006/09/06 | 1,130 | 1,140 | 1,118 | 1,131 | 16,300 |
| 2006/09/05 | 1,115 | 1,139 | 1,115 | 1,138 | 11,400 |
| 2006/09/04 | 1,120 | 1,136 | 1,103 | 1,115 | 10,400 |
| 2006/09/01 | 1,141 | 1,142 | 1,110 | 1,110 | 6,500 |
| 2006/08/31 | 1,111 | 1,165 | 1,111 | 1,140 | 18,500 |
| 2006/08/30 | 1,101 | 1,138 | 1,093 | 1,127 | 13,200 |
| 2006/08/29 | 1,109 | 1,121 | 1,092 | 1,098 | 9,600 |
| 2006/08/28 | 1,143 | 1,143 | 1,091 | 1,113 | 11,400 |
| 2006/08/25 | 1,190 | 1,199 | 1,143 | 1,143 | 18,200 |
| 2006/08/24 | 1,210 | 1,210 | 1,187 | 1,190 | 17,800 |
| 2006/08/23 | 1,219 | 1,219 | 1,192 | 1,197 | 12,500 |
| 2006/08/22 | 1,180 | 1,229 | 1,150 | 1,227 | 64,200 |
| 2006/08/21 | 1,150 | 1,158 | 1,135 | 1,146 | 18,400 |
| 2006/08/18 | 1,150 | 1,150 | 1,130 | 1,137 | 14,800 |
| 2006/08/17 | 1,150 | 1,159 | 1,120 | 1,130 | 28,100 |
| 2006/08/16 | 1,090 | 1,149 | 1,070 | 1,140 | 45,100 |
| 2006/08/15 | 1,046 | 1,080 | 1,044 | 1,070 | 25,000 |
| 2006/08/14 | 1,010 | 1,042 | 1,010 | 1,042 | 8,600 |
| 2006/08/11 | 1,030 | 1,035 | 1,008 | 1,028 | 13,100 |
| 2006/08/10 | 1,031 | 1,041 | 1,030 | 1,035 | 12,200 |
| 2006/08/09 | 1,026 | 1,040 | 996 | 1,034 | 27,200 |
| 2006/08/08 | 1,050 | 1,050 | 1,020 | 1,026 | 34,900 |
| 2006/08/07 | 1,150 | 1,150 | 1,070 | 1,070 | 29,800 |
| 2006/08/04 | 1,082 | 1,134 | 1,082 | 1,132 | 32,300 |
| 2006/08/03 | 1,050 | 1,090 | 1,050 | 1,076 | 28,300 |
| 2006/08/02 | 1,035 | 1,065 | 1,032 | 1,065 | 14,900 |
| 2006/08/01 | 1,046 | 1,073 | 1,033 | 1,055 | 12,200 |
| 2006/07/31 | 1,011 | 1,065 | 1,011 | 1,026 | 21,700 |
| 2006/07/28 | 1,000 | 1,010 | 990 | 1,000 | 21,900 |
| 2006/07/27 | 973 | 1,000 | 950 | 997 | 19,700 |
| 2006/07/26 | 1,030 | 1,040 | 1,001 | 1,003 | 23,400 |
| 2006/07/25 | 1,080 | 1,086 | 1,030 | 1,050 | 25,400 |
| 2006/07/24 | 1,016 | 1,050 | 1,015 | 1,035 | 17,900 |
| 2006/07/21 | 1,003 | 1,043 | 1,003 | 1,029 | 18,500 |
| 2006/07/20 | 979 | 1,018 | 970 | 1,008 | 38,000 |
| 2006/07/19 | 962 | 975 | 908 | 918 | 83,300 |
| 2006/07/18 | 1,041 | 1,061 | 948 | 952 | 46,900 |
| 2006/07/14 | 1,110 | 1,128 | 1,073 | 1,081 | 20,200 |
| 2006/07/13 | 1,130 | 1,140 | 1,120 | 1,135 | 13,100 |
| 2006/07/12 | 1,136 | 1,155 | 1,133 | 1,136 | 8,800 |
| 2006/07/11 | 1,175 | 1,175 | 1,140 | 1,173 | 13,200 |
| 2006/07/10 | 1,200 | 1,201 | 1,130 | 1,186 | 21,200 |
| 2006/07/07 | 1,232 | 1,240 | 1,205 | 1,206 | 27,900 |
| 2006/07/06 | 1,224 | 1,227 | 1,200 | 1,201 | 50,400 |
| 2006/07/05 | 1,237 | 1,239 | 1,219 | 1,237 | 43,800 |
| 2006/07/04 | 1,250 | 1,250 | 1,231 | 1,244 | 12,200 |
| 2006/07/03 | 1,260 | 1,260 | 1,225 | 1,231 | 28,400 |
| 2006/06/30 | 1,255 | 1,279 | 1,228 | 1,240 | 24,000 |
| 2006/06/29 | 1,231 | 1,239 | 1,216 | 1,216 | 19,600 |
| 2006/06/28 | 1,220 | 1,241 | 1,205 | 1,239 | 9,400 |
| 2006/06/27 | 1,262 | 1,265 | 1,224 | 1,252 | 14,700 |
| 2006/06/26 | 1,251 | 1,278 | 1,250 | 1,262 | 11,700 |
| 2006/06/23 | 1,269 | 1,280 | 1,260 | 1,276 | 17,200 |
| 2006/06/22 | 1,300 | 1,300 | 1,272 | 1,290 | 15,000 |
| 2006/06/21 | 1,269 | 1,281 | 1,201 | 1,261 | 48,300 |
| 2006/06/20 | 1,280 | 1,285 | 1,260 | 1,269 | 26,300 |
| 2006/06/19 | 1,296 | 1,319 | 1,255 | 1,306 | 30,200 |
| 2006/06/16 | 1,254 | 1,296 | 1,230 | 1,285 | 62,600 |
| 2006/06/15 | 1,200 | 1,220 | 1,150 | 1,194 | 24,900 |
| 2006/06/14 | 1,104 | 1,150 | 1,104 | 1,150 | 16,100 |
| 2006/06/13 | 1,106 | 1,150 | 1,101 | 1,104 | 23,500 |
| 2006/06/12 | 1,100 | 1,160 | 1,100 | 1,145 | 32,400 |
| 2006/06/09 | 1,100 | 1,140 | 1,100 | 1,140 | 58,100 |
| 2006/06/08 | 1,068 | 1,076 | 1,030 | 1,060 | 64,600 |
| 2006/06/07 | 1,098 | 1,111 | 1,071 | 1,085 | 33,000 |
| 2006/06/06 | 1,108 | 1,130 | 1,073 | 1,118 | 40,000 |
| 2006/06/05 | 1,120 | 1,160 | 1,093 | 1,148 | 85,800 |
| 2006/06/02 | 1,106 | 1,141 | 1,000 | 1,090 | 96,000 |
| 2006/06/01 | 1,174 | 1,240 | 1,087 | 1,087 | 68,600 |
| 2006/05/31 | 1,220 | 1,289 | 1,151 | 1,175 | 93,100 |
| 2006/05/30 | 1,300 | 1,310 | 1,260 | 1,260 | 34,100 |
| 2006/05/29 | 1,345 | 1,357 | 1,303 | 1,331 | 25,500 |
| 2006/05/26 | 1,320 | 1,350 | 1,311 | 1,337 | 20,200 |
| 2006/05/25 | 1,300 | 1,345 | 1,290 | 1,308 | 32,000 |
| 2006/05/24 | 1,300 | 1,310 | 1,260 | 1,284 | 44,400 |
| 2006/05/23 | 1,340 | 1,356 | 1,300 | 1,301 | 32,600 |
| 2006/05/22 | 1,384 | 1,409 | 1,335 | 1,349 | 34,100 |
| 2006/05/19 | 1,350 | 1,410 | 1,346 | 1,395 | 45,600 |
| 2006/05/18 | 1,330 | 1,414 | 1,330 | 1,398 | 43,000 |
| 2006/05/17 | 1,374 | 1,400 | 1,350 | 1,363 | 74,300 |
| 2006/05/16 | 1,436 | 1,469 | 1,383 | 1,414 | 50,100 |
| 2006/05/15 | 1,450 | 1,475 | 1,431 | 1,456 | 32,900 |
| 2006/05/12 | 1,485 | 1,487 | 1,452 | 1,465 | 39,500 |
| 2006/05/11 | 1,502 | 1,513 | 1,483 | 1,503 | 49,900 |
| 2006/05/10 | 1,548 | 1,548 | 1,501 | 1,516 | 26,700 |
| 2006/05/09 | 1,530 | 1,558 | 1,511 | 1,543 | 46,800 |
| 2006/05/08 | 1,596 | 1,596 | 1,520 | 1,535 | 58,000 |
| 2006/05/02 | 1,540 | 1,557 | 1,523 | 1,550 | 18,900 |
| 2006/05/01 | 1,510 | 1,558 | 1,485 | 1,558 | 73,600 |
| 2006/04/28 | 1,508 | 1,540 | 1,505 | 1,512 | 28,800 |
| 2006/04/27 | 1,535 | 1,539 | 1,516 | 1,525 | 53,800 |
| 2006/04/26 | 1,540 | 1,565 | 1,494 | 1,515 | 46,400 |
| 2006/04/25 | 1,500 | 1,552 | 1,491 | 1,531 | 83,400 |
| 2006/04/24 | 1,500 | 1,530 | 1,475 | 1,491 | 126,100 |
| 2006/04/21 | 1,622 | 1,631 | 1,535 | 1,549 | 145,700 |
| 2006/04/20 | 1,698 | 1,698 | 1,609 | 1,620 | 86,900 |
| 2006/04/19 | 1,727 | 1,727 | 1,680 | 1,698 | 33,000 |
| 2006/04/18 | 1,639 | 1,689 | 1,635 | 1,671 | 41,100 |
| 2006/04/17 | 1,726 | 1,742 | 1,635 | 1,660 | 113,500 |
| 2006/04/14 | 1,716 | 1,761 | 1,710 | 1,723 | 70,100 |
| 2006/04/13 | 1,767 | 1,767 | 1,720 | 1,729 | 65,600 |
| 2006/04/12 | 1,800 | 1,826 | 1,736 | 1,737 | 170,100 |
| 2006/04/11 | 1,695 | 1,782 | 1,690 | 1,782 | 169,500 |
| 2006/04/10 | 1,704 | 1,708 | 1,662 | 1,686 | 137,300 |
| 2006/04/07 | 1,741 | 1,744 | 1,715 | 1,718 | 102,200 |
| 2006/04/06 | 1,799 | 1,799 | 1,731 | 1,752 | 104,000 |
| 2006/04/05 | 1,801 | 1,829 | 1,701 | 1,731 | 209,700 |
| 2006/04/04 | 1,811 | 1,850 | 1,811 | 1,812 | 183,300 |
| 2006/04/03 | 1,850 | 1,945 | 1,801 | 1,853 | 415,800 |
| 2006/03/31 | 1,900 | 1,926 | 1,875 | 1,900 | 214,100 |
| 2006/03/30 | 1,893 | 1,895 | 1,862 | 1,895 | 208,200 |
| 2006/03/29 | 1,777 | 1,897 | 1,775 | 1,895 | 494,100 |
| 2006/03/28 | 1,751 | 1,778 | 1,713 | 1,761 | 106,700 |
| 2006/03/27 | 1,720 | 1,760 | 1,702 | 1,750 | 104,200 |
| 2006/03/24 | 1,706 | 1,729 | 1,692 | 1,695 | 60,500 |
| 2006/03/23 | 1,750 | 1,780 | 1,686 | 1,697 | 185,700 |
| 2006/03/22 | 1,600 | 1,738 | 1,600 | 1,730 | 360,800 |
| 2006/03/20 | 1,584 | 1,584 | 1,540 | 1,567 | 47,700 |
| 2006/03/17 | 1,490 | 1,515 | 1,485 | 1,509 | 20,500 |
| 2006/03/16 | 1,551 | 1,551 | 1,473 | 1,485 | 43,300 |
| 2006/03/15 | 1,566 | 1,578 | 1,535 | 1,551 | 43,600 |
| 2006/03/14 | 1,590 | 1,595 | 1,533 | 1,550 | 46,000 |
| 2006/03/13 | 1,560 | 1,597 | 1,544 | 1,569 | 66,200 |
| 2006/03/10 | 1,526 | 1,560 | 1,515 | 1,530 | 44,500 |
| 2006/03/09 | 1,550 | 1,575 | 1,499 | 1,534 | 65,600 |
| 2006/03/08 | 1,453 | 1,538 | 1,415 | 1,530 | 88,900 |
| 2006/03/07 | 1,473 | 1,475 | 1,430 | 1,455 | 47,600 |
| 2006/03/06 | 1,417 | 1,480 | 1,387 | 1,432 | 37,700 |
| 2006/03/03 | 1,400 | 1,439 | 1,377 | 1,377 | 56,700 |
| 2006/03/02 | 1,448 | 1,466 | 1,382 | 1,404 | 72,100 |
| 2006/03/01 | 1,429 | 1,500 | 1,416 | 1,445 | 75,000 |
| 2006/02/28 | 1,501 | 1,550 | 1,460 | 1,469 | 52,900 |
| 2006/02/27 | 1,560 | 1,570 | 1,495 | 1,517 | 74,900 |
| 2006/02/24 | 1,585 | 1,585 | 1,540 | 1,559 | 57,100 |
| 2006/02/23 | 1,620 | 1,620 | 1,551 | 1,586 | 45,000 |
| 2006/02/22 | 1,513 | 1,575 | 1,485 | 1,541 | 64,000 |
| 2006/02/21 | 1,434 | 1,545 | 1,429 | 1,515 | 91,900 |
| 2006/02/20 | 1,580 | 1,596 | 1,440 | 1,454 | 126,100 |
| 2006/02/17 | 1,617 | 1,695 | 1,532 | 1,579 | 270,100 |
| 2006/02/16 | 1,396 | 1,560 | 1,390 | 1,527 | 196,500 |
| 2006/02/15 | 1,534 | 1,540 | 1,375 | 1,376 | 110,700 |
| 2006/02/14 | 1,500 | 1,543 | 1,410 | 1,464 | 133,700 |
| 2006/02/13 | 1,650 | 1,664 | 1,500 | 1,547 | 88,400 |
| 2006/02/10 | 1,710 | 1,712 | 1,610 | 1,668 | 90,500 |
| 2006/02/09 | 1,664 | 1,700 | 1,661 | 1,692 | 88,200 |
| 2006/02/08 | 1,700 | 1,714 | 1,649 | 1,658 | 77,200 |
| 2006/02/07 | 1,732 | 1,737 | 1,693 | 1,705 | 66,100 |
| 2006/02/06 | 1,728 | 1,744 | 1,690 | 1,729 | 69,900 |
| 2006/02/03 | 1,720 | 1,758 | 1,700 | 1,726 | 57,500 |
| 2006/02/02 | 1,741 | 1,787 | 1,730 | 1,740 | 69,200 |
| 2006/02/01 | 1,798 | 1,798 | 1,722 | 1,736 | 82,400 |
| 2006/01/31 | 1,791 | 1,810 | 1,740 | 1,792 | 105,100 |
| 2006/01/30 | 1,869 | 1,869 | 1,785 | 1,795 | 116,700 |
| 2006/01/27 | 1,840 | 1,885 | 1,826 | 1,835 | 111,900 |
| 2006/01/26 | 1,830 | 1,885 | 1,801 | 1,830 | 136,200 |
| 2006/01/25 | 1,840 | 1,845 | 1,810 | 1,825 | 116,900 |
| 2006/01/24 | 1,628 | 1,770 | 1,628 | 1,750 | 126,000 |
| 2006/01/23 | 1,600 | 1,710 | 1,600 | 1,600 | 104,900 |
| 2006/01/20 | 1,820 | 1,820 | 1,690 | 1,750 | 102,600 |
| 2006/01/19 | 1,518 | 1,765 | 1,518 | 1,712 | 150,100 |
| 2006/01/18 | 1,700 | 1,700 | 1,441 | 1,578 | 265,400 |
| 2006/01/17 | 1,725 | 1,895 | 1,725 | 1,740 | 232,200 |
| 2006/01/16 | 1,835 | 1,835 | 1,726 | 1,791 | 172,400 |
| 2006/01/13 | 1,896 | 1,900 | 1,835 | 1,848 | 157,100 |
| 2006/01/12 | 1,806 | 1,950 | 1,805 | 1,900 | 302,300 |
| 2006/01/11 | 1,936 | 1,940 | 1,751 | 1,811 | 506,900 |
| 2006/01/10 | 2,015 | 2,025 | 1,900 | 1,978 | 391,500 |
| 2006/01/06 | 1,699 | 1,940 | 1,630 | 1,895 | 620,100 |
| 2006/01/05 | 1,502 | 1,694 | 1,501 | 1,649 | 376,700 |
| 2006/01/04 | 1,498 | 1,498 | 1,465 | 1,494 | 86,700 |