5988 (株)パイオラックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 649 | 649 | 649 | 649 | 2,000 | 196.67 |
| 2000-12-25 | 631 | 650 | 631 | 650 | 2,000 | 196.97 |
| 2000-12-22 | 621 | 623 | 621 | 623 | 2,000 | 188.79 |
| 2000-12-21 | 611 | 615 | 611 | 615 | 2,000 | 186.36 |
| 2000-12-20 | 689 | 689 | 680 | 680 | 8,000 | 206.06 |
| 2000-12-15 | 695 | 695 | 695 | 695 | 3,000 | 210.61 |
| 2000-12-14 | 697 | 697 | 697 | 697 | 5,000 | 211.21 |
| 2000-12-11 | 710 | 710 | 710 | 710 | 8,000 | 215.15 |
| 2000-12-07 | 645 | 650 | 645 | 650 | 2,000 | 196.97 |
| 2000-12-06 | 652 | 652 | 645 | 645 | 8,000 | 195.46 |
| 2000-12-04 | 731 | 731 | 685 | 685 | 10,000 | 207.58 |
| 2000-11-30 | 631 | 631 | 631 | 631 | 1,000 | 191.21 |
| 2000-11-29 | 655 | 655 | 637 | 637 | 3,000 | 193.03 |
| 2000-11-28 | 665 | 665 | 665 | 665 | 1,000 | 201.52 |
| 2000-11-27 | 663 | 665 | 663 | 665 | 4,000 | 201.52 |
| 2000-11-24 | 665 | 665 | 625 | 625 | 2,000 | 189.39 |
| 2000-11-22 | 669 | 669 | 669 | 669 | 2,000 | 202.73 |
| 2000-11-21 | 665 | 665 | 665 | 665 | 3,000 | 201.52 |
| 2000-11-20 | 665 | 665 | 665 | 665 | 2,000 | 201.52 |
| 2000-11-17 | 669 | 669 | 669 | 669 | 1,000 | 202.73 |
| 2000-11-16 | 651 | 651 | 651 | 651 | 1,000 | 197.27 |
| 2000-11-15 | 650 | 650 | 650 | 650 | 1,000 | 196.97 |
| 2000-11-13 | 652 | 652 | 650 | 650 | 3,000 | 196.97 |
| 2000-11-10 | 652 | 652 | 652 | 652 | 2,000 | 197.58 |
| 2000-11-09 | 652 | 652 | 652 | 652 | 1,000 | 197.58 |
| 2000-11-08 | 653 | 660 | 652 | 652 | 3,000 | 197.58 |
| 2000-11-06 | 649 | 649 | 649 | 649 | 1,000 | 196.67 |
| 2000-11-02 | 649 | 649 | 649 | 649 | 1,000 | 196.67 |
| 2000-10-31 | 649 | 649 | 649 | 649 | 1,000 | 196.67 |
| 2000-10-30 | 650 | 650 | 650 | 650 | 1,000 | 196.97 |
| 2000-10-26 | 660 | 660 | 660 | 660 | 1,000 | 200 |
| 2000-10-25 | 697 | 697 | 660 | 660 | 6,000 | 200 |
| 2000-10-24 | 630 | 710 | 630 | 707 | 15,000 | 214.24 |
| 2000-10-23 | 610 | 610 | 610 | 610 | 7,000 | 184.85 |
| 2000-10-20 | 610 | 610 | 610 | 610 | 1,000 | 184.85 |
| 2000-10-19 | 602 | 602 | 602 | 602 | 2,000 | 182.42 |
| 2000-10-18 | 602 | 602 | 602 | 602 | 1,000 | 182.42 |
| 2000-10-17 | 602 | 602 | 602 | 602 | 2,000 | 182.42 |
| 2000-10-13 | 639 | 639 | 628 | 635 | 6,000 | 192.42 |
| 2000-10-12 | 630 | 630 | 601 | 607 | 8,000 | 183.94 |
| 2000-10-11 | 648 | 670 | 610 | 610 | 17,000 | 184.85 |
| 2000-10-10 | 648 | 648 | 648 | 648 | 2,000 | 196.36 |
| 2000-10-06 | 625 | 625 | 610 | 610 | 8,000 | 184.85 |
| 2000-10-04 | 620 | 625 | 620 | 625 | 3,000 | 189.39 |
| 2000-10-02 | 625 | 625 | 625 | 625 | 1,000 | 189.39 |
| 2000-09-29 | 625 | 625 | 625 | 625 | 1,000 | 189.39 |
| 2000-09-26 | 630 | 630 | 625 | 625 | 2,000 | 189.39 |
| 2000-09-25 | 615 | 625 | 615 | 625 | 2,000 | 189.39 |
| 2000-09-21 | 615 | 615 | 615 | 615 | 3,000 | 186.36 |
| 2000-09-20 | 611 | 611 | 607 | 608 | 13,000 | 184.24 |
| 2000-09-19 | 606 | 606 | 606 | 606 | 1,000 | 183.64 |
| 2000-09-18 | 635 | 635 | 605 | 605 | 2,000 | 183.33 |
| 2000-09-12 | 634 | 634 | 634 | 634 | 30,000 | 192.12 |
| 2000-09-05 | 635 | 640 | 635 | 635 | 4,000 | 192.42 |
| 2000-08-29 | 650 | 650 | 645 | 645 | 8,000 | 195.46 |
| 2000-08-28 | 650 | 650 | 650 | 650 | 2,000 | 196.97 |
| 2000-08-25 | 660 | 660 | 645 | 645 | 4,000 | 195.46 |
| 2000-08-21 | 689 | 689 | 685 | 685 | 8,000 | 207.58 |
| 2000-08-18 | 700 | 700 | 700 | 700 | 1,000 | 212.12 |
| 2000-08-17 | 650 | 650 | 650 | 650 | 1,000 | 196.97 |
| 2000-08-16 | 650 | 650 | 650 | 650 | 2,000 | 196.97 |
| 2000-08-15 | 640 | 640 | 640 | 640 | 1,000 | 193.94 |
| 2000-08-11 | 649 | 650 | 649 | 650 | 3,000 | 196.97 |
| 2000-08-10 | 635 | 635 | 635 | 635 | 1,000 | 192.42 |
| 2000-08-09 | 640 | 640 | 631 | 631 | 3,000 | 191.21 |
| 2000-08-08 | 655 | 660 | 650 | 650 | 8,000 | 196.97 |
| 2000-08-07 | 651 | 651 | 651 | 651 | 2,000 | 197.27 |
| 2000-08-04 | 660 | 660 | 650 | 650 | 6,000 | 196.97 |
| 2000-08-03 | 665 | 665 | 660 | 660 | 7,000 | 200 |
| 2000-08-01 | 680 | 680 | 680 | 680 | 1,000 | 206.06 |
| 2000-07-31 | 681 | 681 | 680 | 680 | 4,000 | 206.06 |
| 2000-07-28 | 710 | 710 | 700 | 700 | 2,000 | 212.12 |
| 2000-07-27 | 710 | 710 | 710 | 710 | 2,000 | 215.15 |
| 2000-07-26 | 730 | 730 | 730 | 730 | 2,000 | 221.21 |
| 2000-07-25 | 710 | 710 | 710 | 710 | 2,000 | 215.15 |
| 2000-07-24 | 701 | 702 | 701 | 702 | 4,000 | 212.73 |
| 2000-07-21 | 697 | 697 | 697 | 697 | 4,000 | 211.21 |
| 2000-07-18 | 696 | 696 | 696 | 696 | 2,000 | 210.91 |
| 2000-07-14 | 690 | 690 | 690 | 690 | 2,000 | 209.09 |
| 2000-07-13 | 700 | 705 | 690 | 690 | 6,000 | 209.09 |
| 2000-07-12 | 680 | 680 | 680 | 680 | 2,000 | 206.06 |
| 2000-07-11 | 788 | 788 | 760 | 760 | 5,000 | 230.30 |
| 2000-07-10 | 790 | 790 | 750 | 750 | 20,000 | 227.27 |
| 2000-07-06 | 700 | 700 | 680 | 680 | 17,000 | 206.06 |
| 2000-07-05 | 688 | 700 | 688 | 700 | 3,000 | 212.12 |
| 2000-07-04 | 740 | 740 | 740 | 740 | 8,000 | 224.24 |
| 2000-07-03 | 654 | 680 | 654 | 680 | 4,000 | 206.06 |
| 2000-06-30 | 644 | 644 | 644 | 644 | 1,000 | 195.15 |
| 2000-06-29 | 638 | 644 | 638 | 644 | 2,000 | 195.15 |
| 2000-06-28 | 630 | 630 | 629 | 629 | 5,000 | 190.61 |
| 2000-06-27 | 630 | 630 | 630 | 630 | 10,000 | 190.91 |
| 2000-06-26 | 629 | 630 | 628 | 629 | 5,000 | 190.61 |
| 2000-06-23 | 625 | 625 | 625 | 625 | 3,000 | 189.39 |
| 2000-06-22 | 648 | 648 | 605 | 615 | 24,000 | 186.36 |
| 2000-06-21 | 653 | 653 | 653 | 653 | 2,000 | 197.88 |
| 2000-06-20 | 653 | 653 | 653 | 653 | 14,000 | 197.88 |
| 2000-06-19 | 643 | 653 | 643 | 653 | 11,000 | 197.88 |
| 2000-06-16 | 648 | 648 | 648 | 648 | 4,000 | 196.36 |
| 2000-06-15 | 648 | 648 | 648 | 648 | 1,000 | 196.36 |
| 2000-06-14 | 648 | 648 | 630 | 648 | 12,000 | 196.36 |
| 2000-06-13 | 635 | 640 | 635 | 640 | 3,000 | 193.94 |
| 2000-06-12 | 630 | 669 | 630 | 630 | 27,000 | 190.91 |
| 2000-06-09 | 640 | 640 | 625 | 626 | 16,000 | 189.70 |
| 2000-06-08 | 655 | 655 | 640 | 640 | 14,000 | 193.94 |
| 2000-06-07 | 660 | 660 | 658 | 658 | 5,000 | 199.39 |
| 2000-06-06 | 660 | 661 | 660 | 660 | 5,000 | 200 |
| 2000-06-05 | 680 | 690 | 675 | 675 | 5,000 | 204.55 |
| 2000-06-01 | 660 | 660 | 660 | 660 | 1,000 | 200 |
| 2000-05-31 | 660 | 660 | 660 | 660 | 1,000 | 200 |
| 2000-05-30 | 660 | 660 | 660 | 660 | 1,000 | 200 |
| 2000-05-29 | 660 | 660 | 660 | 660 | 1,000 | 200 |
| 2000-05-26 | 689 | 689 | 680 | 680 | 6,000 | 206.06 |
| 2000-05-25 | 700 | 700 | 700 | 700 | 1,000 | 212.12 |
| 2000-05-23 | 701 | 701 | 701 | 701 | 6,000 | 212.42 |
| 2000-05-22 | 700 | 700 | 700 | 700 | 10,000 | 212.12 |
| 2000-05-19 | 710 | 720 | 700 | 700 | 9,000 | 212.12 |
| 2000-05-18 | 730 | 740 | 730 | 730 | 5,000 | 221.21 |
| 2000-05-17 | 740 | 740 | 740 | 740 | 1,000 | 224.24 |
| 2000-05-16 | 750 | 750 | 750 | 750 | 15,000 | 227.27 |
| 2000-05-11 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2000-05-09 | 734 | 734 | 732 | 732 | 2,000 | 221.82 |
| 2000-05-08 | 733 | 733 | 733 | 733 | 1,000 | 222.12 |
| 2000-05-02 | 731 | 731 | 731 | 731 | 1,000 | 221.52 |
| 2000-04-28 | 720 | 720 | 720 | 720 | 2,000 | 218.18 |
| 2000-04-27 | 725 | 730 | 720 | 720 | 3,000 | 218.18 |
| 2000-04-26 | 740 | 740 | 730 | 730 | 2,000 | 221.21 |
| 2000-04-25 | 750 | 750 | 740 | 740 | 2,000 | 224.24 |
| 2000-04-24 | 751 | 755 | 751 | 755 | 3,000 | 228.79 |
| 2000-04-20 | 790 | 790 | 790 | 790 | 7,000 | 239.39 |
| 2000-04-19 | 770 | 790 | 770 | 790 | 2,000 | 239.39 |
| 2000-04-18 | 790 | 790 | 790 | 790 | 1,000 | 239.39 |
| 2000-04-13 | 790 | 790 | 790 | 790 | 1,000 | 239.39 |
| 2000-04-11 | 830 | 840 | 800 | 840 | 4,000 | 254.55 |
| 2000-04-07 | 800 | 800 | 800 | 800 | 3,000 | 242.42 |
| 2000-04-04 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2000-04-03 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2000-03-31 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2000-03-30 | 740 | 750 | 740 | 750 | 2,000 | 227.27 |
| 2000-03-29 | 770 | 770 | 770 | 770 | 1,000 | 233.33 |
| 2000-03-28 | 770 | 770 | 770 | 770 | 2,000 | 233.33 |
| 2000-03-27 | 800 | 800 | 770 | 770 | 3,000 | 233.33 |
| 2000-03-24 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 2000-03-23 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
| 2000-03-22 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 2000-03-21 | 799 | 800 | 799 | 800 | 6,000 | 242.42 |
| 2000-03-16 | 810 | 810 | 810 | 810 | 3,000 | 245.46 |
| 2000-03-13 | 825 | 850 | 825 | 850 | 3,000 | 257.58 |
| 2000-03-08 | 800 | 800 | 795 | 795 | 3,000 | 240.91 |
| 2000-03-06 | 795 | 795 | 795 | 795 | 1,000 | 240.91 |
| 2000-03-03 | 820 | 820 | 795 | 795 | 8,000 | 240.91 |
| 2000-03-02 | 815 | 815 | 805 | 805 | 7,000 | 243.94 |
| 2000-03-01 | 810 | 828 | 805 | 828 | 5,000 | 250.91 |
| 2000-02-29 | 810 | 810 | 800 | 800 | 5,000 | 242.42 |
| 2000-02-28 | 810 | 810 | 805 | 810 | 6,000 | 245.46 |
| 2000-02-25 | 805 | 805 | 805 | 805 | 1,000 | 243.94 |
| 2000-02-24 | 805 | 805 | 805 | 805 | 1,000 | 243.94 |
| 2000-02-23 | 810 | 810 | 810 | 810 | 3,000 | 245.46 |
| 2000-02-22 | 805 | 810 | 805 | 810 | 4,000 | 245.46 |
| 2000-02-21 | 800 | 805 | 800 | 805 | 6,000 | 243.94 |
| 2000-02-18 | 799 | 799 | 799 | 799 | 1,000 | 242.12 |
| 2000-02-17 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
| 2000-02-15 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
| 2000-02-14 | 745 | 800 | 745 | 800 | 4,000 | 242.42 |
| 2000-02-10 | 800 | 800 | 720 | 720 | 2,000 | 218.18 |
| 2000-02-09 | 801 | 801 | 801 | 801 | 4,000 | 242.73 |
| 2000-02-08 | 801 | 801 | 801 | 801 | 2,000 | 242.73 |
| 2000-02-07 | 810 | 810 | 810 | 810 | 2,000 | 245.46 |
| 2000-02-03 | 810 | 820 | 810 | 810 | 8,000 | 245.46 |
| 2000-02-02 | 820 | 820 | 810 | 820 | 6,000 | 248.49 |
| 2000-01-28 | 821 | 821 | 810 | 810 | 4,000 | 245.46 |
| 2000-01-27 | 821 | 821 | 821 | 821 | 1,000 | 248.79 |
| 2000-01-26 | 831 | 831 | 820 | 820 | 6,000 | 248.49 |
| 2000-01-25 | 850 | 850 | 821 | 821 | 4,000 | 248.79 |
| 2000-01-21 | 810 | 820 | 810 | 820 | 5,000 | 248.49 |
| 2000-01-20 | 802 | 802 | 802 | 802 | 1,000 | 243.03 |
| 2000-01-18 | 800 | 801 | 800 | 801 | 5,000 | 242.73 |
| 2000-01-14 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 2000-01-13 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 2000-01-12 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
| 2000-01-11 | 820 | 820 | 820 | 820 | 1,000 | 248.49 |
| 2000-01-05 | 820 | 820 | 781 | 781 | 6,000 | 236.67 |
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