5988 (株)パイオラックス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-267407407407402,000224.24
2001-12-257207207207201,000218.18
2001-12-217107107107101,000215.15
2001-12-207037057037056,000213.64
2001-12-197037037037031,000213.03
2001-12-146526526516514,000197.27
2001-12-126506506506504,000196.97
2001-12-117567567497498,000226.97
2001-12-107267267267269,000220
2001-12-076766766766761,000204.85
2001-12-066766766706764,000204.85
2001-12-046766766766761,000204.85
2001-12-036756756756752,000204.55
2001-11-306746746746741,000204.24
2001-11-296726726726721,000203.64
2001-11-286726726726721,000203.64
2001-11-266856856726722,000203.64
2001-11-216656656656654,000201.52
2001-11-206606606606602,000200
2001-11-196616616616611,000200.30
2001-11-166616616616612,000200.30
2001-11-156776776776771,000205.15
2001-11-126886886886882,000208.49
2001-11-096616746616745,000204.24
2001-11-086606606606601,000200
2001-11-026606606606601,000200
2001-11-016606606606601,000200
2001-10-316606606606602,000200
2001-10-306606606606604,000200
2001-10-296616616606605,000200
2001-10-266656656606604,000200
2001-10-2567667666066010,000200
2001-10-246786786786781,000205.46
2001-10-236606786606783,000205.46
2001-10-226786786556558,000198.49
2001-10-196786786786784,000205.46
2001-10-186796796796792,000205.76
2001-10-176806806806801,000206.06
2001-10-166806806806801,000206.06
2001-10-117157156806803,000206.06
2001-10-097207207207202,000218.18
2001-10-057307307307302,000221.21
2001-10-047307307307303,000221.21
2001-10-037307307307303,000221.21
2001-10-027407407307305,000221.21
2001-09-287407407407403,000224.24
2001-09-267407407407404,000224.24
2001-09-257407407407402,000224.24
2001-09-217407407407402,000224.24
2001-09-207507507507508,000227.27
2001-09-197477477477474,000226.36
2001-09-187507507507503,000227.27
2001-09-177507507507503,000227.27
2001-09-127607607507505,000227.27
2001-09-117757757757752,000234.85
2001-09-107507507107103,000215.15
2001-09-077507507507509,000227.27
2001-09-067507507507502,000227.27
2001-09-057707707707702,000233.33
2001-08-288048048048041,000243.64
2001-08-278088088088082,000244.85
2001-08-248098098098092,000245.15
2001-08-228158158108103,000245.46
2001-08-208188188158156,000246.97
2001-08-138308308308302,000251.52
2001-08-107757757747755,000234.85
2001-08-077767767757752,000234.85
2001-08-067747747747741,000234.55
2001-08-027747747747743,000234.55
2001-07-317747747747743,000234.55
2001-07-307757757757754,000234.85
2001-07-267757757757752,000234.85
2001-07-257857857757757,000234.85
2001-07-248058057857854,000237.88
2001-07-238018018008007,000242.42
2001-07-198058058058051,000243.94
2001-07-187737737657653,000231.82
2001-07-177737737737731,000234.24
2001-07-137687687687681,000232.73
2001-07-127667667667661,000232.12
2001-07-118208208208201,000248.49
2001-07-098298297647649,000231.52
2001-07-067807807807801,000236.36
2001-07-028608608608605,000260.61
2001-06-298108108108101,000245.46
2001-06-278108108108102,000245.46
2001-06-268008008008001,000242.42
2001-06-257908007908004,000242.42
2001-06-227807807807803,000236.36
2001-06-217607607607603,000230.30
2001-06-157997997997993,000242.12
2001-06-147918007918002,000242.42
2001-06-127997997997991,000242.12
2001-06-117977977977971,000241.52
2001-06-087317317317312,000221.52
2001-06-017997997997991,000242.12
2001-05-318018018018011,000242.73
2001-05-308008008008001,000242.42
2001-05-298008008008001,000242.42
2001-05-248558558558554,000259.09
2001-05-238508808508803,000266.67
2001-05-228408408408401,000254.55
2001-05-168158158158151,000246.97
2001-05-158508508458454,000256.06
2001-05-118428508428502,000257.58
2001-05-098428428428421,000255.15
2001-05-088428428428422,000255.15
2001-05-078408408408401,000254.55
2001-05-028698708228227,000249.09
2001-05-018708708708701,000263.64
2001-04-278638708508705,000263.64
2001-04-268608638608637,000261.52
2001-04-258308308308301,000251.52
2001-04-248308308308301,000251.52
2001-04-2085085082182112,000248.79
2001-04-198498498498491,000257.27
2001-04-188518578518513,000257.88
2001-04-138608608608601,000260.61
2001-04-118608608608602,000260.61
2001-04-108108108008004,000242.42
2001-04-098108108108101,000245.46
2001-04-058008008008001,000242.42
2001-04-038008107837834,000237.27
2001-04-027807807807803,000236.36
2001-03-308008007807809,000236.36
2001-03-298008008008002,000242.42
2001-03-278008008008003,000242.42
2001-03-268008008008004,000242.42
2001-03-2378179078078510,000237.88
2001-03-217827827827822,000236.97
2001-03-197307307307301,000221.21
2001-03-157257257257252,000219.70
2001-03-147257257257251,000219.70
2001-03-137387387207206,000218.18
2001-03-127507507407404,000224.24
2001-03-097407407407402,000224.24
2001-03-077507507507501,000227.27
2001-03-057407407357404,000224.24
2001-03-027307307307302,000221.21
2001-03-017397397307302,000221.21
2001-02-287407407407407,000224.24
2001-02-277407407407402,000224.24
2001-02-267417417407404,000224.24
2001-02-227357357357352,000222.73
2001-02-217317317317313,000221.52
2001-02-207307357307358,000222.73
2001-02-197307307307304,000221.21
2001-02-167297297297291,000220.91
2001-02-157307307297292,000220.91
2001-02-1370070070070010,000212.12
2001-02-076816956816957,000210.61
2001-02-056906906896893,000208.79
2001-02-026946946896895,000208.79
2001-02-016956956956952,000210.61
2001-01-316956956956953,000210.61
2001-01-266956956956952,000210.61
2001-01-256956956956951,000210.61
2001-01-246856956856919,000209.39
2001-01-236806806806801,000206.06
2001-01-226666666666661,000201.82
2001-01-196656656656654,000201.52
2001-01-186656656656652,000201.52
2001-01-116716716716713,000203.33
2001-01-106116116116114,000185.15
2001-01-096166166166161,000186.67
2001-01-0563963962062013,000187.88
2001-01-046496496496491,000196.67

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