5988 (株)パイオラックス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-298208208208206,000248.49
1999-12-288108108108101,000245.46
1999-12-248208208018015,000242.73
1999-12-227908207908206,000248.49
1999-12-218208208008003,000242.42
1999-12-208128208128209,000248.49
1999-12-178108128108114,000245.76
1999-12-168108108108101,000245.46
1999-12-158308308308303,000251.52
1999-12-148308308308303,000251.52
1999-12-138708708708708,000263.64
1999-12-108108508108505,000257.58
1999-12-078508508508502,000257.58
1999-12-068708708708708,000263.64
1999-12-028518518518511,000257.88
1999-12-018768768768761,000265.46
1999-11-298768868768863,000268.49
1999-11-268758768758762,000265.46
1999-11-258628628628622,000261.21
1999-11-228418418418411,000254.85
1999-11-1985085084084010,000254.55
1999-11-188798808798803,000266.67
1999-11-168618618468462,000256.36
1999-11-158418418418412,000254.85
1999-11-128408408408402,000254.55
1999-11-119409409409402,000284.85
1999-11-109009009009002,000272.73
1999-11-099009009009002,000272.73
1999-11-089089089009002,000272.73
1999-11-059089159089153,000277.27
1999-11-048978978978971,000271.82
1999-11-028978978978971,000271.82
1999-10-298808958758954,000271.21
1999-10-289009009009005,000272.73
1999-10-279119119009003,000272.73
1999-10-269119119119111,000276.06
1999-10-229429429429425,000285.46
1999-10-219419419419411,000285.15
1999-10-209409409409403,000284.85
1999-10-199899899309302,000281.82
1999-10-151,0001,0001,0001,0004,000303.03
1999-10-141,0001,0001,0001,0001,000303.03
1999-10-121,0001,0301,0001,0302,000312.12
1999-10-089529529509502,000287.88
1999-10-079529529529521,000288.49
1999-10-059309309209207,000278.79
1999-10-041,0001,0001,0001,0003,000303.03
1999-10-011,0111,0201,0111,0207,000309.09
1999-09-301,0801,0801,0801,0801,000327.27
1999-09-291,1001,1001,0501,05017,000318.18
1999-09-229009009009002,000272.73
1999-09-211,0401,0401,0401,0408,000315.15
1999-09-201,0601,0601,0201,0408,000315.15
1999-09-171,0001,0009951,0003,000303.03
1999-09-161,0101,0101,0001,0006,000303.03
1999-09-141,0401,0401,0401,0401,000315.15
1999-09-131,0601,0801,0401,0405,000315.15
1999-09-101,0111,0111,0101,0103,000306.06
1999-09-091,0101,0301,0001,0109,000306.06
1999-09-071,0101,0101,0001,0104,000306.06
1999-09-061,0101,0101,0101,0101,000306.06
1999-09-031,0301,0301,0101,0102,000306.06
1999-09-021,0301,0301,0301,0301,000312.12
1999-09-011,0101,0501,0101,0504,000318.18
1999-08-301,0301,0301,0101,0102,000306.06
1999-08-261,0301,0301,0301,0301,000312.12
1999-08-251,0401,0401,0301,0302,000312.12
1999-08-241,0401,0401,0401,0403,000315.15
1999-08-231,0501,0501,0401,0405,000315.15
1999-08-201,0111,0111,0111,0111,000306.36
1999-08-191,0101,0101,0101,0102,000306.06
1999-08-181,0311,0361,0311,0364,000313.94
1999-08-171,0501,0501,0301,0306,000312.12
1999-08-131,0701,0701,0601,0602,000321.21
1999-08-121,0601,0701,0601,0702,000324.24
1999-08-111,0801,0801,0601,0606,000321.21
1999-08-101,1001,1001,1001,1003,000333.33
1999-08-091,0701,1001,0701,1007,000333.33
1999-08-041,0701,0901,0701,08216,000327.88
1999-08-031,0701,0701,0701,0706,000324.24
1999-08-021,0601,0701,0601,07013,000324.24
1999-07-301,0301,0501,0301,05014,000318.18
1999-07-281,0201,0201,0201,0201,000309.09
1999-07-271,0301,0301,0301,0303,000312.12
1999-07-261,0201,0201,0201,0201,000309.09
1999-07-231,0201,0201,0201,0206,000309.09
1999-07-221,0601,0601,0581,0583,000320.61
1999-07-211,0501,0801,0501,06014,000321.21
1999-07-191,0091,0101,0091,0103,000306.06
1999-07-161,0051,0051,0051,0051,000304.55
1999-07-151,0011,0491,0001,0498,000317.88
1999-07-141,0051,0051,0001,00010,000303.03
1999-07-131,0501,0501,0101,0105,000306.06
1999-07-121,0701,0991,0701,0805,000327.27
1999-07-091,0591,0591,0501,0503,000318.18
1999-07-081,0501,0801,0501,07912,000326.97
1999-07-071,0601,1001,0591,06017,000321.21
1999-07-061,0501,0601,0501,06021,000321.21
1999-07-051,0201,0301,0101,03021,000312.12
1999-07-021,0271,0271,0181,0184,000308.49
1999-07-011,0341,0341,0341,0342,000313.33
1999-06-301,0371,0391,0371,0394,000314.85
1999-06-291,0251,0381,0251,0384,000314.55
1999-06-289961,0009959957,000301.52
1999-06-251,0001,0009959956,000301.52
1999-06-241,0371,0401,0101,04017,000315.15
1999-06-231,0011,0611,0011,0414,000315.46
1999-06-229891,0009891,0006,000303.03
1999-06-219409419409412,000285.15
1999-06-1892192192092127,000279.09
1999-06-179219219209204,000278.79
1999-06-1691092191092111,000279.09
1999-06-1592192191291217,000276.36
1999-06-149189219189213,000279.09
1999-06-109129129129121,000276.36
1999-06-089009009009001,000272.73
1999-06-079409409409401,000284.85
1999-06-049509509209503,000287.88
1999-06-039409409409401,000284.85
1999-06-0195095094094083,000284.85
1999-05-3195996095095012,000287.88
1999-05-289619619619611,000291.21
1999-05-279619619619613,000291.21
1999-05-2695096095095115,000288.18
1999-05-2595095095095013,000287.88
1999-05-249509509509503,000287.88
1999-05-219509509509502,000287.88
1999-05-209509509409408,000284.85
1999-05-199509519509506,000287.88
1999-05-181,0301,0301,0001,00010,000303.03
1999-05-171,0501,0501,0301,0304,000312.12
1999-05-141,0601,0801,0501,0804,000327.27
1999-05-121,0801,0901,0801,0804,000327.27
1999-05-111,0801,1001,0801,10012,000333.33
1999-05-101,0591,0701,0591,0704,000324.24
1999-05-071,0591,0801,0591,07128,000324.55
1999-05-061,0401,0701,0351,05934,000320.91
1999-04-309901,0009821,00044,000303.03
1999-04-2895097093097032,000293.94
1999-04-279509509509502,000287.88
1999-04-269509509509504,000287.88
1999-04-239509509509501,000287.88
1999-04-229409419319314,000282.12
1999-04-219809809509505,000287.88
1999-04-209809909809907,000300
1999-04-199779779779771,000296.06
1999-04-169909909769762,000295.76
1999-04-1599099097899013,000300
1999-04-141,0001,0009909903,000300
1999-04-131,0001,0001,0001,0002,000303.03
1999-04-121,0001,0201,0001,0202,000309.09
1999-04-091,0201,0301,0201,02019,000309.09
1999-04-081,0121,0301,0121,03010,000312.12
1999-04-079911,0209911,00016,000303.03
1999-04-0698099998099018,000300
1999-04-0592198092198022,000296.97
1999-04-0289992189992015,000278.79
1999-04-0190090089090011,000272.73
1999-03-3189089088089019,000269.70
1999-03-308908988858856,000268.18
1999-03-298808808808801,000266.67
1999-03-268788788788781,000266.06
1999-03-2590090086186132,000260.91
1999-03-249009009009002,000272.73
1999-03-238608808608809,000266.67
1999-03-198608608608607,000260.61
1999-03-188708708508604,000260.61
1999-03-178708708508606,000260.61
1999-03-168708708708701,000263.64
1999-03-158708708708701,000263.64
1999-03-128809008708704,000263.64
1999-03-119009009009002,000272.73
1999-03-108858858808803,000266.67
1999-03-098858858808803,000266.67
1999-03-0889090088690015,000272.73
1999-03-058888888808805,000266.67
1999-03-048808888808884,000269.09
1999-03-038858858808802,000266.67
1999-03-028958958898893,000269.39
1999-03-018908958908956,000271.21
1999-02-2688088087587512,000265.15
1999-02-258808808658654,000262.12
1999-02-248808808528607,000260.61
1999-02-2385086085085022,000257.58
1999-02-2283584083083010,000251.52
1999-02-198208308208305,000251.52
1999-02-188208208108104,000245.46
1999-02-178108108108102,000245.46
1999-02-168208208108104,000245.46
1999-02-158008057908058,000243.94
1999-02-128008008008009,000242.42
1999-02-1080080279080010,000242.42
1999-02-098008008008001,000242.42
1999-02-0583283283083216,000252.12
1999-02-048038038028038,000243.33
1999-02-028018038008038,000243.33
1999-02-018008008008009,000242.42
1999-01-298008008008001,000242.42
1999-01-288308308308301,000251.52
1999-01-268398398308307,000251.52
1999-01-228398398398395,000254.24
1999-01-218398398398395,000254.24
1999-01-2084785384784922,000257.27
1999-01-1985085084584511,000256.06
1999-01-1884585084084511,000256.06
1999-01-138258258258254,000250
1999-01-128268268258252,000250
1999-01-118258258258252,000250
1999-01-0880580580580520,000243.94
1999-01-068058058058051,000243.94
1999-01-058068068068061,000244.24
1999-01-048028048028042,000243.64

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