5988 (株)パイオラックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 802 | 802 | 802 | 802 | 2,000 | 243.03 |
| 1998-12-29 | 801 | 801 | 801 | 801 | 1,000 | 242.73 |
| 1998-12-28 | 821 | 821 | 821 | 821 | 1,000 | 248.79 |
| 1998-12-24 | 860 | 860 | 860 | 860 | 2,000 | 260.61 |
| 1998-12-22 | 851 | 851 | 850 | 850 | 5,000 | 257.58 |
| 1998-12-21 | 880 | 880 | 850 | 870 | 17,000 | 263.64 |
| 1998-12-18 | 880 | 880 | 880 | 880 | 1,000 | 266.67 |
| 1998-12-16 | 880 | 880 | 880 | 880 | 5,000 | 266.67 |
| 1998-12-15 | 860 | 880 | 860 | 880 | 2,000 | 266.67 |
| 1998-12-14 | 860 | 860 | 860 | 860 | 3,000 | 260.61 |
| 1998-12-11 | 860 | 900 | 860 | 900 | 12,000 | 272.73 |
| 1998-12-09 | 860 | 860 | 860 | 860 | 1,000 | 260.61 |
| 1998-12-07 | 860 | 900 | 860 | 900 | 10,000 | 272.73 |
| 1998-12-04 | 810 | 810 | 810 | 810 | 5,000 | 245.46 |
| 1998-12-02 | 811 | 820 | 810 | 810 | 3,000 | 245.46 |
| 1998-12-01 | 800 | 801 | 800 | 801 | 2,000 | 242.73 |
| 1998-11-30 | 800 | 800 | 790 | 800 | 5,000 | 242.42 |
| 1998-11-27 | 769 | 771 | 769 | 771 | 18,000 | 233.64 |
| 1998-11-26 | 768 | 769 | 768 | 769 | 4,000 | 233.03 |
| 1998-11-25 | 769 | 769 | 769 | 769 | 5,000 | 233.03 |
| 1998-11-24 | 769 | 769 | 769 | 769 | 8,000 | 233.03 |
| 1998-11-20 | 769 | 769 | 769 | 769 | 12,000 | 233.03 |
| 1998-11-19 | 769 | 769 | 769 | 769 | 10,000 | 233.03 |
| 1998-11-18 | 775 | 775 | 769 | 769 | 10,000 | 233.03 |
| 1998-11-17 | 777 | 777 | 777 | 777 | 5,000 | 235.46 |
| 1998-11-16 | 779 | 779 | 775 | 777 | 9,000 | 235.46 |
| 1998-11-13 | 775 | 779 | 775 | 779 | 6,000 | 236.06 |
| 1998-11-12 | 775 | 775 | 775 | 775 | 1,000 | 234.85 |
| 1998-11-11 | 785 | 790 | 785 | 790 | 8,000 | 239.39 |
| 1998-11-10 | 790 | 790 | 790 | 790 | 6,000 | 239.39 |
| 1998-11-09 | 800 | 800 | 790 | 790 | 5,000 | 239.39 |
| 1998-11-06 | 800 | 800 | 790 | 790 | 3,000 | 239.39 |
| 1998-11-02 | 780 | 780 | 780 | 780 | 1,000 | 236.36 |
| 1998-10-30 | 780 | 780 | 780 | 780 | 2,000 | 236.36 |
| 1998-10-29 | 771 | 780 | 771 | 780 | 2,000 | 236.36 |
| 1998-10-26 | 761 | 770 | 761 | 770 | 2,000 | 233.33 |
| 1998-10-23 | 760 | 760 | 760 | 760 | 3,000 | 230.30 |
| 1998-10-22 | 760 | 760 | 760 | 760 | 3,000 | 230.30 |
| 1998-10-20 | 751 | 751 | 751 | 751 | 4,000 | 227.58 |
| 1998-10-19 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 1998-10-15 | 750 | 750 | 750 | 750 | 5,000 | 227.27 |
| 1998-10-13 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 1998-10-12 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
| 1998-10-09 | 700 | 700 | 700 | 700 | 5,000 | 212.12 |
| 1998-10-08 | 700 | 700 | 700 | 700 | 1,000 | 212.12 |
| 1998-10-07 | 700 | 700 | 700 | 700 | 7,000 | 212.12 |
| 1998-10-06 | 699 | 700 | 699 | 700 | 4,000 | 212.12 |
| 1998-10-05 | 700 | 700 | 699 | 699 | 7,000 | 211.82 |
| 1998-10-02 | 700 | 700 | 700 | 700 | 6,000 | 212.12 |
| 1998-10-01 | 720 | 720 | 700 | 700 | 5,000 | 212.12 |
| 1998-09-29 | 769 | 769 | 750 | 750 | 8,000 | 227.27 |
| 1998-09-28 | 750 | 770 | 750 | 770 | 6,000 | 233.33 |
| 1998-09-25 | 761 | 761 | 761 | 761 | 2,000 | 230.61 |
| 1998-09-24 | 778 | 778 | 768 | 770 | 9,000 | 233.33 |
| 1998-09-22 | 765 | 765 | 765 | 765 | 2,000 | 231.82 |
| 1998-09-21 | 770 | 770 | 765 | 765 | 8,000 | 231.82 |
| 1998-09-18 | 770 | 770 | 770 | 770 | 3,000 | 233.33 |
| 1998-09-17 | 770 | 770 | 760 | 770 | 7,000 | 233.33 |
| 1998-09-14 | 770 | 770 | 770 | 770 | 6,000 | 233.33 |
| 1998-09-11 | 781 | 800 | 770 | 770 | 18,000 | 233.33 |
| 1998-09-10 | 795 | 795 | 780 | 780 | 11,000 | 236.36 |
| 1998-09-09 | 800 | 800 | 795 | 795 | 4,000 | 240.91 |
| 1998-09-08 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 1998-09-07 | 785 | 790 | 785 | 790 | 9,000 | 239.39 |
| 1998-09-04 | 790 | 790 | 781 | 781 | 6,000 | 236.67 |
| 1998-09-03 | 790 | 795 | 790 | 790 | 9,000 | 239.39 |
| 1998-09-02 | 783 | 783 | 770 | 770 | 7,000 | 233.33 |
| 1998-09-01 | 780 | 783 | 779 | 780 | 26,000 | 236.36 |
| 1998-08-31 | 879 | 880 | 780 | 780 | 12,000 | 236.36 |
| 1998-08-28 | 880 | 880 | 880 | 880 | 3,000 | 266.67 |
| 1998-08-26 | 930 | 930 | 910 | 910 | 5,000 | 275.76 |
| 1998-08-25 | 940 | 940 | 940 | 940 | 3,000 | 284.85 |
| 1998-08-24 | 960 | 960 | 950 | 950 | 2,000 | 287.88 |
| 1998-08-20 | 975 | 982 | 970 | 970 | 7,000 | 293.94 |
| 1998-08-19 | 980 | 980 | 970 | 970 | 3,000 | 293.94 |
| 1998-08-18 | 980 | 980 | 980 | 980 | 1,000 | 296.97 |
| 1998-08-14 | 980 | 980 | 980 | 980 | 5,000 | 296.97 |
| 1998-08-13 | 995 | 1,000 | 980 | 980 | 12,000 | 296.97 |
| 1998-08-12 | 995 | 1,000 | 995 | 1,000 | 24,000 | 303.03 |
| 1998-08-11 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 303.03 |
| 1998-08-10 | 980 | 996 | 980 | 995 | 3,000 | 301.52 |
| 1998-08-07 | 1,000 | 1,039 | 1,000 | 1,000 | 3,000 | 303.03 |
| 1998-08-06 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 | 303.03 |
| 1998-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 303.03 |
| 1998-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 303.03 |
| 1998-07-31 | 990 | 990 | 990 | 990 | 1,000 | 300 |
| 1998-07-30 | 974 | 985 | 970 | 970 | 17,000 | 293.94 |
| 1998-07-29 | 976 | 976 | 975 | 975 | 2,000 | 295.46 |
| 1998-07-28 | 975 | 988 | 975 | 975 | 15,000 | 295.46 |
| 1998-07-27 | 990 | 990 | 961 | 961 | 2,000 | 291.21 |
| 1998-07-24 | 960 | 965 | 955 | 960 | 30,000 | 290.91 |
| 1998-07-23 | 989 | 989 | 989 | 989 | 2,000 | 299.70 |
| 1998-07-22 | 1,000 | 1,000 | 981 | 990 | 6,000 | 300 |
| 1998-07-21 | 1,050 | 1,060 | 1,000 | 1,000 | 48,000 | 303.03 |
| 1998-07-17 | 1,020 | 1,030 | 1,010 | 1,020 | 10,000 | 309.09 |
| 1998-07-16 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 309.09 |
| 1998-07-15 | 1,047 | 1,047 | 1,040 | 1,040 | 4,000 | 315.15 |
| 1998-07-14 | 1,040 | 1,048 | 1,040 | 1,048 | 8,000 | 317.58 |
| 1998-07-13 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 | 318.18 |
| 1998-07-10 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 315.15 |
| 1998-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 | 318.18 |
| 1998-07-08 | 1,030 | 1,049 | 1,030 | 1,049 | 5,000 | 317.88 |
| 1998-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 312.12 |
| 1998-07-06 | 1,020 | 1,050 | 1,020 | 1,050 | 17,000 | 318.18 |
| 1998-07-03 | 1,031 | 1,031 | 1,000 | 1,000 | 2,000 | 303.03 |
| 1998-07-02 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 315.15 |
| 1998-06-30 | 960 | 1,000 | 960 | 1,000 | 11,000 | 303.03 |
| 1998-06-29 | 960 | 960 | 950 | 950 | 7,000 | 287.88 |
| 1998-06-26 | 970 | 970 | 960 | 970 | 13,000 | 293.94 |
| 1998-06-25 | 975 | 980 | 975 | 975 | 6,000 | 295.46 |
| 1998-06-24 | 966 | 966 | 965 | 965 | 4,000 | 292.42 |
| 1998-06-23 | 961 | 961 | 961 | 961 | 2,000 | 291.21 |
| 1998-06-22 | 955 | 955 | 955 | 955 | 1,000 | 289.39 |
| 1998-06-19 | 952 | 952 | 952 | 952 | 1,000 | 288.49 |
| 1998-06-18 | 952 | 960 | 951 | 952 | 4,000 | 288.49 |
| 1998-06-16 | 965 | 965 | 950 | 950 | 12,000 | 287.88 |
| 1998-06-15 | 960 | 960 | 960 | 960 | 1,000 | 290.91 |
| 1998-06-12 | 970 | 970 | 951 | 951 | 8,000 | 288.18 |
| 1998-06-11 | 996 | 1,000 | 990 | 990 | 7,000 | 300 |
| 1998-06-10 | 995 | 1,000 | 995 | 995 | 10,000 | 301.52 |
| 1998-06-09 | 970 | 985 | 970 | 980 | 13,000 | 296.97 |
| 1998-06-08 | 982 | 985 | 970 | 970 | 34,000 | 293.94 |
| 1998-06-05 | 995 | 995 | 980 | 980 | 2,000 | 296.97 |
| 1998-06-04 | 990 | 990 | 980 | 980 | 5,000 | 296.97 |
| 1998-06-03 | 996 | 996 | 990 | 990 | 4,000 | 300 |
| 1998-06-02 | 999 | 1,000 | 995 | 995 | 11,000 | 301.52 |
| 1998-06-01 | 995 | 1,000 | 995 | 995 | 11,000 | 301.52 |
| 1998-05-29 | 998 | 998 | 998 | 998 | 1,000 | 302.42 |
| 1998-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 303.03 |
| 1998-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 303.03 |
| 1998-05-26 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 309.09 |
| 1998-05-25 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 306.06 |
| 1998-05-22 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 | 318.18 |
| 1998-05-21 | 1,001 | 1,001 | 999 | 1,000 | 15,000 | 303.03 |
| 1998-05-20 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 303.03 |
| 1998-05-19 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 318.18 |
| 1998-05-18 | 951 | 999 | 949 | 999 | 7,000 | 302.73 |
| 1998-05-15 | 1,000 | 1,000 | 950 | 950 | 10,000 | 287.88 |
| 1998-05-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 303.03 |
| 1998-05-13 | 1,050 | 1,050 | 1,035 | 1,040 | 4,000 | 315.15 |
| 1998-05-12 | 1,050 | 1,050 | 1,020 | 1,050 | 8,000 | 318.18 |
| 1998-05-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 321.21 |
| 1998-05-08 | 1,119 | 1,119 | 1,050 | 1,060 | 9,000 | 321.21 |
| 1998-05-01 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 | 348.49 |
| 1998-04-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 387.88 |
| 1998-04-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 384.85 |
| 1998-04-24 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 390.91 |
| 1998-04-23 | 1,279 | 1,290 | 1,270 | 1,290 | 34,000 | 390.91 |
| 1998-04-22 | 1,280 | 1,295 | 1,270 | 1,270 | 19,000 | 384.85 |
| 1998-04-21 | 1,300 | 1,300 | 1,275 | 1,281 | 26,000 | 388.18 |
| 1998-04-20 | 1,300 | 1,330 | 1,300 | 1,330 | 113,000 | 403.03 |
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
