5988 (株)パイオラックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,8661,8701,8431,861299,7001,861
2022-09-271,8801,8901,8701,880187,9001,880
2022-09-261,9251,9251,8591,864452,9001,864
2022-09-221,9411,9431,9301,940240,3001,940
2022-09-211,9501,9521,9431,945106,7001,945
2022-09-201,9611,9661,9501,955121,1001,955
2022-09-161,9581,9651,9441,944195,2001,944
2022-09-151,9631,9641,9531,95895,6001,958
2022-09-141,9631,9731,9511,962199,8001,962
2022-09-131,9871,9871,9711,984137,3001,984
2022-09-121,9831,9841,9721,982115,6001,982
2022-09-091,9601,9741,9571,968149,5001,968
2022-09-081,9431,9701,9401,970182,4001,970
2022-09-071,9361,9431,9321,937167,0001,937
2022-09-061,9461,9621,9401,950142,8001,950
2022-09-051,9591,9591,9361,940375,2001,940
2022-09-021,9861,9881,9671,972239,0001,972
2022-09-011,9972,0021,9861,994236,4001,994
2022-08-311,9972,0231,9972,020179,4002,020
2022-08-302,0192,0192,0022,015184,8002,015
2022-08-291,9992,0071,9882,001223,9002,001
2022-08-262,0262,0322,0202,02687,9002,026
2022-08-252,0322,0332,0182,02784,0002,027
2022-08-242,0262,0462,0222,029132,2002,029
2022-08-232,0502,0532,0172,020176,9002,020
2022-08-222,0542,0742,0502,06486,7002,064
2022-08-192,0652,0762,0592,075103,0002,075
2022-08-182,0302,0632,0222,052110,8002,052
2022-08-172,0192,0422,0162,042166,9002,042
2022-08-162,0252,0252,0032,01474,3002,014
2022-08-152,0282,0282,0142,02176,2002,021
2022-08-122,0292,0372,0082,014161,1002,014
2022-08-101,9732,0131,9542,007257,0002,007
2022-08-092,0072,0201,9081,973559,5001,973
2022-08-081,9902,0131,9782,007226,5002,007
2022-08-051,9631,9891,9501,981206,0001,981
2022-08-041,9861,9891,9651,976188,1001,976
2022-08-031,9971,9971,9771,990137,4001,990
2022-08-022,0022,0081,9881,991179,6001,991
2022-08-011,9932,0291,9892,014163,1002,014
2022-07-292,0202,0201,9801,985200,7001,985
2022-07-282,0382,0381,9982,016224,8002,016
2022-07-272,0312,0342,0212,027116,9002,027
2022-07-262,0252,0432,0142,040118,5002,040
2022-07-252,0172,0382,0102,013161,0002,013
2022-07-222,0352,0372,0122,031103,6002,031
2022-07-212,0072,0341,9962,034158,7002,034
2022-07-202,0172,0211,9952,007181,9002,007
2022-07-191,9901,9921,9701,986155,9001,986
2022-07-151,9791,9861,9661,978155,0001,978
2022-07-141,9811,9861,9651,982147,8001,982
2022-07-131,9922,0011,9841,99174,3001,991
2022-07-121,9821,9921,9771,982121,4001,982
2022-07-111,9811,9921,9731,984131,2001,984
2022-07-081,9621,9821,9441,946144,7001,946
2022-07-071,9561,9601,9391,951112,2001,951
2022-07-061,9551,9551,9261,940215,7001,940
2022-07-051,9901,9901,9661,974107,1001,974
2022-07-041,9771,9851,9611,97892,7001,978
2022-07-012,0002,0061,9461,963203,3001,963
2022-06-301,9982,0141,9912,00297,0002,002
2022-06-292,0352,0371,9972,000139,7002,000
2022-06-281,9932,0391,9882,038164,7002,038
2022-06-271,9881,9891,9651,989118,8001,989
2022-06-241,9801,9801,9461,95999,9001,959
2022-06-231,9821,9921,9681,980103,1001,980
2022-06-221,9861,9901,9671,97691,1001,976
2022-06-211,9701,9831,9611,968155,3001,968
2022-06-201,9851,9891,9391,957101,2001,957
2022-06-171,9101,9741,9061,965233,3001,965
2022-06-161,9701,9951,9601,965130,5001,965
2022-06-151,9741,9891,9401,948231,8001,948
2022-06-141,9701,9881,9571,973303,0001,973
2022-06-132,0262,0682,0012,026272,6002,026
2022-06-102,0202,1012,0052,070327,3002,070
2022-06-092,0122,0821,9832,065181,2002,065
2022-06-082,0002,0401,9982,021208,8002,021
2022-06-071,9311,9991,9251,974223,9001,974
2022-06-061,9201,9291,9021,923115,4001,923
2022-06-031,9171,9221,8871,901190,5001,901
2022-06-021,8541,8971,8431,880292,5001,880
2022-06-011,8661,8731,8431,854409,6001,854
2022-05-311,8401,8651,8141,8401,095,6001,840
2022-05-301,3961,6801,3871,680193,6001,680
2022-05-271,3681,3801,3571,38051,5001,380
2022-05-261,3511,3631,3481,34842,3001,348
2022-05-251,3661,3671,3481,34858,7001,348
2022-05-241,3801,3831,3691,37145,7001,371
2022-05-231,4021,4041,3861,39328,7001,393
2022-05-201,3761,3881,3691,37846,6001,378
2022-05-191,3581,3841,3481,37857,7001,378
2022-05-181,3931,3981,3811,38827,7001,388
2022-05-171,3901,3961,3821,38841,5001,388
2022-05-161,4441,4491,3931,39539,5001,395
2022-05-131,4001,4341,3741,434100,4001,434
2022-05-121,4291,4671,4221,42259,5001,422
2022-05-111,4521,4661,4431,44342,5001,443
2022-05-101,4591,4651,4391,45265,2001,452
2022-05-091,4991,5131,4801,48037,5001,480
2022-05-061,5201,5311,5161,52941,8001,529
2022-05-021,5471,5471,5061,52737,6001,527
2022-04-281,4431,5211,4431,51753,7001,517
2022-04-271,4901,4901,4371,43787,8001,437
2022-04-261,5251,5351,4931,49939,4001,499
2022-04-251,4991,5111,4861,50531,3001,505
2022-04-221,5221,5261,5111,52631,3001,526
2022-04-211,5231,5461,5211,54542,3001,545
2022-04-201,5161,5341,5101,52045,4001,520
2022-04-191,4701,5021,4701,49858,0001,498
2022-04-181,4401,4571,4351,45330,5001,453
2022-04-151,4561,4671,4481,45729,1001,457
2022-04-141,4641,4831,4641,47823,8001,478
2022-04-131,4431,4641,4431,46435,9001,464
2022-04-121,4601,4641,4431,44645,3001,446
2022-04-111,4651,4861,4531,46042,4001,460
2022-04-081,4801,4841,4531,46256,2001,462
2022-04-071,4981,4981,4771,48549,7001,485
2022-04-061,5341,5351,5071,51444,6001,514
2022-04-051,5551,5661,5371,55753,6001,557
2022-04-041,5591,5591,5431,54627,5001,546
2022-04-011,5451,5611,5281,55940,7001,559
2022-03-311,5681,5851,5501,55449,9001,554
2022-03-301,6211,6211,5781,59452,6001,594
2022-03-291,6221,6261,6081,62294,5001,622
2022-03-281,6371,6381,6181,63044,8001,630
2022-03-251,6271,6341,6161,61951,4001,619
2022-03-241,6021,6081,5861,60846,3001,608
2022-03-231,6211,6321,6111,62352,2001,623
2022-03-221,6141,6281,6021,61077,8001,610
2022-03-181,6301,6301,5771,577271,2001,577
2022-03-171,6291,6421,6091,63165,4001,631
2022-03-161,6341,6411,6011,60766,5001,607
2022-03-151,6161,6521,6131,64448,3001,644
2022-03-141,6421,6521,5981,59959,4001,599
2022-03-111,6371,6561,6241,63083,6001,630
2022-03-101,6101,6611,6101,65479,1001,654
2022-03-091,5691,6271,5651,57089,9001,570
2022-03-081,5841,6111,5681,56987,0001,569
2022-03-071,6221,6221,5701,588103,6001,588
2022-03-041,6711,6761,6491,65793,8001,657
2022-03-031,6691,6861,6631,67087,2001,670
2022-03-021,6691,6691,6321,63364,6001,633
2022-03-011,7281,7461,6911,69368,8001,693
2022-02-281,6971,7371,6971,72873,0001,728
2022-02-251,7001,7141,6791,69790,6001,697
2022-02-241,7241,7371,7141,73354,9001,733
2022-02-221,7531,7581,7221,72444,6001,724
2022-02-211,7591,7671,7431,76724,4001,767
2022-02-181,7531,7741,7501,75930,6001,759
2022-02-171,7801,7811,7451,76434,5001,764
2022-02-161,7511,7861,7511,77956,9001,779
2022-02-151,7141,7341,7081,72173,0001,721
2022-02-141,7301,7301,6931,70282,2001,702
2022-02-101,7941,7971,7421,74661,3001,746
2022-02-091,8011,8151,7801,79474,6001,794
2022-02-081,7951,8251,7951,80143,2001,801
2022-02-071,8071,8151,7811,79447,7001,794
2022-02-041,8001,8351,7981,82841,3001,828
2022-02-031,7951,8151,7851,80651,2001,806
2022-02-021,7741,8111,7731,79552,7001,795
2022-02-011,7561,7781,7491,75848,6001,758
2022-01-311,7201,7401,7111,73941,0001,739
2022-01-281,7481,7511,7101,72084,0001,720
2022-01-271,7381,7621,7081,71671,3001,716
2022-01-261,7641,7691,7321,73753,9001,737
2022-01-251,7691,7791,7411,75067,3001,750
2022-01-241,7281,7711,7271,76960,6001,769
2022-01-211,7361,7361,7091,72366,0001,723
2022-01-201,7291,7631,7211,73960,5001,739
2022-01-191,7791,7791,7271,73251,8001,732
2022-01-181,8241,8281,7861,78731,4001,787
2022-01-171,7941,8281,7941,80928,4001,809
2022-01-141,8211,8231,7751,79458,9001,794
2022-01-131,8191,8291,8091,81754,9001,817
2022-01-121,8151,8341,8081,81876,4001,818
2022-01-111,8051,8181,7831,81559,3001,815
2022-01-071,8221,8361,7931,80561,7001,805
2022-01-061,8301,8421,8161,82248,4001,822
2022-01-051,8361,8541,8301,85061,0001,850
2022-01-041,7891,8231,7891,81454,9001,814

分割・併合履歴 : [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株