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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 820 | 820 | 820 | 820 | 6,000 | 248.49 |
| 1999-12-28 | 810 | 810 | 810 | 810 | 1,000 | 245.46 |
| 1999-12-24 | 820 | 820 | 801 | 801 | 5,000 | 242.73 |
| 1999-12-22 | 790 | 820 | 790 | 820 | 6,000 | 248.49 |
| 1999-12-21 | 820 | 820 | 800 | 800 | 3,000 | 242.42 |
| 1999-12-20 | 812 | 820 | 812 | 820 | 9,000 | 248.49 |
| 1999-12-17 | 810 | 812 | 810 | 811 | 4,000 | 245.76 |
| 1999-12-16 | 810 | 810 | 810 | 810 | 1,000 | 245.46 |
| 1999-12-15 | 830 | 830 | 830 | 830 | 3,000 | 251.52 |
| 1999-12-14 | 830 | 830 | 830 | 830 | 3,000 | 251.52 |
| 1999-12-13 | 870 | 870 | 870 | 870 | 8,000 | 263.64 |
| 1999-12-10 | 810 | 850 | 810 | 850 | 5,000 | 257.58 |
| 1999-12-07 | 850 | 850 | 850 | 850 | 2,000 | 257.58 |
| 1999-12-06 | 870 | 870 | 870 | 870 | 8,000 | 263.64 |
| 1999-12-02 | 851 | 851 | 851 | 851 | 1,000 | 257.88 |
| 1999-12-01 | 876 | 876 | 876 | 876 | 1,000 | 265.46 |
| 1999-11-29 | 876 | 886 | 876 | 886 | 3,000 | 268.49 |
| 1999-11-26 | 875 | 876 | 875 | 876 | 2,000 | 265.46 |
| 1999-11-25 | 862 | 862 | 862 | 862 | 2,000 | 261.21 |
| 1999-11-22 | 841 | 841 | 841 | 841 | 1,000 | 254.85 |
| 1999-11-19 | 850 | 850 | 840 | 840 | 10,000 | 254.55 |
| 1999-11-18 | 879 | 880 | 879 | 880 | 3,000 | 266.67 |
| 1999-11-16 | 861 | 861 | 846 | 846 | 2,000 | 256.36 |
| 1999-11-15 | 841 | 841 | 841 | 841 | 2,000 | 254.85 |
| 1999-11-12 | 840 | 840 | 840 | 840 | 2,000 | 254.55 |
| 1999-11-11 | 940 | 940 | 940 | 940 | 2,000 | 284.85 |
| 1999-11-10 | 900 | 900 | 900 | 900 | 2,000 | 272.73 |
| 1999-11-09 | 900 | 900 | 900 | 900 | 2,000 | 272.73 |
| 1999-11-08 | 908 | 908 | 900 | 900 | 2,000 | 272.73 |
| 1999-11-05 | 908 | 915 | 908 | 915 | 3,000 | 277.27 |
| 1999-11-04 | 897 | 897 | 897 | 897 | 1,000 | 271.82 |
| 1999-11-02 | 897 | 897 | 897 | 897 | 1,000 | 271.82 |
| 1999-10-29 | 880 | 895 | 875 | 895 | 4,000 | 271.21 |
| 1999-10-28 | 900 | 900 | 900 | 900 | 5,000 | 272.73 |
| 1999-10-27 | 911 | 911 | 900 | 900 | 3,000 | 272.73 |
| 1999-10-26 | 911 | 911 | 911 | 911 | 1,000 | 276.06 |
| 1999-10-22 | 942 | 942 | 942 | 942 | 5,000 | 285.46 |
| 1999-10-21 | 941 | 941 | 941 | 941 | 1,000 | 285.15 |
| 1999-10-20 | 940 | 940 | 940 | 940 | 3,000 | 284.85 |
| 1999-10-19 | 989 | 989 | 930 | 930 | 2,000 | 281.82 |
| 1999-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 303.03 |
| 1999-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 303.03 |
| 1999-10-12 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 312.12 |
| 1999-10-08 | 952 | 952 | 950 | 950 | 2,000 | 287.88 |
| 1999-10-07 | 952 | 952 | 952 | 952 | 1,000 | 288.49 |
| 1999-10-05 | 930 | 930 | 920 | 920 | 7,000 | 278.79 |
| 1999-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 303.03 |
| 1999-10-01 | 1,011 | 1,020 | 1,011 | 1,020 | 7,000 | 309.09 |
| 1999-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 327.27 |
| 1999-09-29 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 | 318.18 |
| 1999-09-22 | 900 | 900 | 900 | 900 | 2,000 | 272.73 |
| 1999-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 315.15 |
| 1999-09-20 | 1,060 | 1,060 | 1,020 | 1,040 | 8,000 | 315.15 |
| 1999-09-17 | 1,000 | 1,000 | 995 | 1,000 | 3,000 | 303.03 |
| 1999-09-16 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 303.03 |
| 1999-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 315.15 |
| 1999-09-13 | 1,060 | 1,080 | 1,040 | 1,040 | 5,000 | 315.15 |
| 1999-09-10 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 306.06 |
| 1999-09-09 | 1,010 | 1,030 | 1,000 | 1,010 | 9,000 | 306.06 |
| 1999-09-07 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 306.06 |
| 1999-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 306.06 |
| 1999-09-03 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 306.06 |
| 1999-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 312.12 |
| 1999-09-01 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 318.18 |
| 1999-08-30 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 306.06 |
| 1999-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 312.12 |
| 1999-08-25 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 312.12 |
| 1999-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 315.15 |
| 1999-08-23 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 315.15 |
| 1999-08-20 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 306.36 |
| 1999-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 306.06 |
| 1999-08-18 | 1,031 | 1,036 | 1,031 | 1,036 | 4,000 | 313.94 |
| 1999-08-17 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 312.12 |
| 1999-08-13 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 321.21 |
| 1999-08-12 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 324.24 |
| 1999-08-11 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 321.21 |
| 1999-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 333.33 |
| 1999-08-09 | 1,070 | 1,100 | 1,070 | 1,100 | 7,000 | 333.33 |
| 1999-08-04 | 1,070 | 1,090 | 1,070 | 1,082 | 16,000 | 327.88 |
| 1999-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 324.24 |
| 1999-08-02 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 324.24 |
| 1999-07-30 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 | 318.18 |
| 1999-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 309.09 |
| 1999-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 312.12 |
| 1999-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 309.09 |
| 1999-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 309.09 |
| 1999-07-22 | 1,060 | 1,060 | 1,058 | 1,058 | 3,000 | 320.61 |
| 1999-07-21 | 1,050 | 1,080 | 1,050 | 1,060 | 14,000 | 321.21 |
| 1999-07-19 | 1,009 | 1,010 | 1,009 | 1,010 | 3,000 | 306.06 |
| 1999-07-16 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 304.55 |
| 1999-07-15 | 1,001 | 1,049 | 1,000 | 1,049 | 8,000 | 317.88 |
| 1999-07-14 | 1,005 | 1,005 | 1,000 | 1,000 | 10,000 | 303.03 |
| 1999-07-13 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 306.06 |
| 1999-07-12 | 1,070 | 1,099 | 1,070 | 1,080 | 5,000 | 327.27 |
| 1999-07-09 | 1,059 | 1,059 | 1,050 | 1,050 | 3,000 | 318.18 |
| 1999-07-08 | 1,050 | 1,080 | 1,050 | 1,079 | 12,000 | 326.97 |
| 1999-07-07 | 1,060 | 1,100 | 1,059 | 1,060 | 17,000 | 321.21 |
| 1999-07-06 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 | 321.21 |
| 1999-07-05 | 1,020 | 1,030 | 1,010 | 1,030 | 21,000 | 312.12 |
| 1999-07-02 | 1,027 | 1,027 | 1,018 | 1,018 | 4,000 | 308.49 |
| 1999-07-01 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 | 313.33 |
| 1999-06-30 | 1,037 | 1,039 | 1,037 | 1,039 | 4,000 | 314.85 |
| 1999-06-29 | 1,025 | 1,038 | 1,025 | 1,038 | 4,000 | 314.55 |
| 1999-06-28 | 996 | 1,000 | 995 | 995 | 7,000 | 301.52 |
| 1999-06-25 | 1,000 | 1,000 | 995 | 995 | 6,000 | 301.52 |
| 1999-06-24 | 1,037 | 1,040 | 1,010 | 1,040 | 17,000 | 315.15 |
| 1999-06-23 | 1,001 | 1,061 | 1,001 | 1,041 | 4,000 | 315.46 |
| 1999-06-22 | 989 | 1,000 | 989 | 1,000 | 6,000 | 303.03 |
| 1999-06-21 | 940 | 941 | 940 | 941 | 2,000 | 285.15 |
| 1999-06-18 | 921 | 921 | 920 | 921 | 27,000 | 279.09 |
| 1999-06-17 | 921 | 921 | 920 | 920 | 4,000 | 278.79 |
| 1999-06-16 | 910 | 921 | 910 | 921 | 11,000 | 279.09 |
| 1999-06-15 | 921 | 921 | 912 | 912 | 17,000 | 276.36 |
| 1999-06-14 | 918 | 921 | 918 | 921 | 3,000 | 279.09 |
| 1999-06-10 | 912 | 912 | 912 | 912 | 1,000 | 276.36 |
| 1999-06-08 | 900 | 900 | 900 | 900 | 1,000 | 272.73 |
| 1999-06-07 | 940 | 940 | 940 | 940 | 1,000 | 284.85 |
| 1999-06-04 | 950 | 950 | 920 | 950 | 3,000 | 287.88 |
| 1999-06-03 | 940 | 940 | 940 | 940 | 1,000 | 284.85 |
| 1999-06-01 | 950 | 950 | 940 | 940 | 83,000 | 284.85 |
| 1999-05-31 | 959 | 960 | 950 | 950 | 12,000 | 287.88 |
| 1999-05-28 | 961 | 961 | 961 | 961 | 1,000 | 291.21 |
| 1999-05-27 | 961 | 961 | 961 | 961 | 3,000 | 291.21 |
| 1999-05-26 | 950 | 960 | 950 | 951 | 15,000 | 288.18 |
| 1999-05-25 | 950 | 950 | 950 | 950 | 13,000 | 287.88 |
| 1999-05-24 | 950 | 950 | 950 | 950 | 3,000 | 287.88 |
| 1999-05-21 | 950 | 950 | 950 | 950 | 2,000 | 287.88 |
| 1999-05-20 | 950 | 950 | 940 | 940 | 8,000 | 284.85 |
| 1999-05-19 | 950 | 951 | 950 | 950 | 6,000 | 287.88 |
| 1999-05-18 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 303.03 |
| 1999-05-17 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 312.12 |
| 1999-05-14 | 1,060 | 1,080 | 1,050 | 1,080 | 4,000 | 327.27 |
| 1999-05-12 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 327.27 |
| 1999-05-11 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 333.33 |
| 1999-05-10 | 1,059 | 1,070 | 1,059 | 1,070 | 4,000 | 324.24 |
| 1999-05-07 | 1,059 | 1,080 | 1,059 | 1,071 | 28,000 | 324.55 |
| 1999-05-06 | 1,040 | 1,070 | 1,035 | 1,059 | 34,000 | 320.91 |
| 1999-04-30 | 990 | 1,000 | 982 | 1,000 | 44,000 | 303.03 |
| 1999-04-28 | 950 | 970 | 930 | 970 | 32,000 | 293.94 |
| 1999-04-27 | 950 | 950 | 950 | 950 | 2,000 | 287.88 |
| 1999-04-26 | 950 | 950 | 950 | 950 | 4,000 | 287.88 |
| 1999-04-23 | 950 | 950 | 950 | 950 | 1,000 | 287.88 |
| 1999-04-22 | 940 | 941 | 931 | 931 | 4,000 | 282.12 |
| 1999-04-21 | 980 | 980 | 950 | 950 | 5,000 | 287.88 |
| 1999-04-20 | 980 | 990 | 980 | 990 | 7,000 | 300 |
| 1999-04-19 | 977 | 977 | 977 | 977 | 1,000 | 296.06 |
| 1999-04-16 | 990 | 990 | 976 | 976 | 2,000 | 295.76 |
| 1999-04-15 | 990 | 990 | 978 | 990 | 13,000 | 300 |
| 1999-04-14 | 1,000 | 1,000 | 990 | 990 | 3,000 | 300 |
| 1999-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 303.03 |
| 1999-04-12 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 309.09 |
| 1999-04-09 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 | 309.09 |
| 1999-04-08 | 1,012 | 1,030 | 1,012 | 1,030 | 10,000 | 312.12 |
| 1999-04-07 | 991 | 1,020 | 991 | 1,000 | 16,000 | 303.03 |
| 1999-04-06 | 980 | 999 | 980 | 990 | 18,000 | 300 |
| 1999-04-05 | 921 | 980 | 921 | 980 | 22,000 | 296.97 |
| 1999-04-02 | 899 | 921 | 899 | 920 | 15,000 | 278.79 |
| 1999-04-01 | 900 | 900 | 890 | 900 | 11,000 | 272.73 |
| 1999-03-31 | 890 | 890 | 880 | 890 | 19,000 | 269.70 |
| 1999-03-30 | 890 | 898 | 885 | 885 | 6,000 | 268.18 |
| 1999-03-29 | 880 | 880 | 880 | 880 | 1,000 | 266.67 |
| 1999-03-26 | 878 | 878 | 878 | 878 | 1,000 | 266.06 |
| 1999-03-25 | 900 | 900 | 861 | 861 | 32,000 | 260.91 |
| 1999-03-24 | 900 | 900 | 900 | 900 | 2,000 | 272.73 |
| 1999-03-23 | 860 | 880 | 860 | 880 | 9,000 | 266.67 |
| 1999-03-19 | 860 | 860 | 860 | 860 | 7,000 | 260.61 |
| 1999-03-18 | 870 | 870 | 850 | 860 | 4,000 | 260.61 |
| 1999-03-17 | 870 | 870 | 850 | 860 | 6,000 | 260.61 |
| 1999-03-16 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
| 1999-03-15 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
| 1999-03-12 | 880 | 900 | 870 | 870 | 4,000 | 263.64 |
| 1999-03-11 | 900 | 900 | 900 | 900 | 2,000 | 272.73 |
| 1999-03-10 | 885 | 885 | 880 | 880 | 3,000 | 266.67 |
| 1999-03-09 | 885 | 885 | 880 | 880 | 3,000 | 266.67 |
| 1999-03-08 | 890 | 900 | 886 | 900 | 15,000 | 272.73 |
| 1999-03-05 | 888 | 888 | 880 | 880 | 5,000 | 266.67 |
| 1999-03-04 | 880 | 888 | 880 | 888 | 4,000 | 269.09 |
| 1999-03-03 | 885 | 885 | 880 | 880 | 2,000 | 266.67 |
| 1999-03-02 | 895 | 895 | 889 | 889 | 3,000 | 269.39 |
| 1999-03-01 | 890 | 895 | 890 | 895 | 6,000 | 271.21 |
| 1999-02-26 | 880 | 880 | 875 | 875 | 12,000 | 265.15 |
| 1999-02-25 | 880 | 880 | 865 | 865 | 4,000 | 262.12 |
| 1999-02-24 | 880 | 880 | 852 | 860 | 7,000 | 260.61 |
| 1999-02-23 | 850 | 860 | 850 | 850 | 22,000 | 257.58 |
| 1999-02-22 | 835 | 840 | 830 | 830 | 10,000 | 251.52 |
| 1999-02-19 | 820 | 830 | 820 | 830 | 5,000 | 251.52 |
| 1999-02-18 | 820 | 820 | 810 | 810 | 4,000 | 245.46 |
| 1999-02-17 | 810 | 810 | 810 | 810 | 2,000 | 245.46 |
| 1999-02-16 | 820 | 820 | 810 | 810 | 4,000 | 245.46 |
| 1999-02-15 | 800 | 805 | 790 | 805 | 8,000 | 243.94 |
| 1999-02-12 | 800 | 800 | 800 | 800 | 9,000 | 242.42 |
| 1999-02-10 | 800 | 802 | 790 | 800 | 10,000 | 242.42 |
| 1999-02-09 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 1999-02-05 | 832 | 832 | 830 | 832 | 16,000 | 252.12 |
| 1999-02-04 | 803 | 803 | 802 | 803 | 8,000 | 243.33 |
| 1999-02-02 | 801 | 803 | 800 | 803 | 8,000 | 243.33 |
| 1999-02-01 | 800 | 800 | 800 | 800 | 9,000 | 242.42 |
| 1999-01-29 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 1999-01-28 | 830 | 830 | 830 | 830 | 1,000 | 251.52 |
| 1999-01-26 | 839 | 839 | 830 | 830 | 7,000 | 251.52 |
| 1999-01-22 | 839 | 839 | 839 | 839 | 5,000 | 254.24 |
| 1999-01-21 | 839 | 839 | 839 | 839 | 5,000 | 254.24 |
| 1999-01-20 | 847 | 853 | 847 | 849 | 22,000 | 257.27 |
| 1999-01-19 | 850 | 850 | 845 | 845 | 11,000 | 256.06 |
| 1999-01-18 | 845 | 850 | 840 | 845 | 11,000 | 256.06 |
| 1999-01-13 | 825 | 825 | 825 | 825 | 4,000 | 250 |
| 1999-01-12 | 826 | 826 | 825 | 825 | 2,000 | 250 |
| 1999-01-11 | 825 | 825 | 825 | 825 | 2,000 | 250 |
| 1999-01-08 | 805 | 805 | 805 | 805 | 20,000 | 243.94 |
| 1999-01-06 | 805 | 805 | 805 | 805 | 1,000 | 243.94 |
| 1999-01-05 | 806 | 806 | 806 | 806 | 1,000 | 244.24 |
| 1999-01-04 | 802 | 804 | 802 | 804 | 2,000 | 243.64 |
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