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 |
---|---|---|---|---|---|---|
2001-12-26 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
2001-12-25 | 720 | 720 | 720 | 720 | 1,000 | 218.18 |
2001-12-21 | 710 | 710 | 710 | 710 | 1,000 | 215.15 |
2001-12-20 | 703 | 705 | 703 | 705 | 6,000 | 213.64 |
2001-12-19 | 703 | 703 | 703 | 703 | 1,000 | 213.03 |
2001-12-14 | 652 | 652 | 651 | 651 | 4,000 | 197.27 |
2001-12-12 | 650 | 650 | 650 | 650 | 4,000 | 196.97 |
2001-12-11 | 756 | 756 | 749 | 749 | 8,000 | 226.97 |
2001-12-10 | 726 | 726 | 726 | 726 | 9,000 | 220 |
2001-12-07 | 676 | 676 | 676 | 676 | 1,000 | 204.85 |
2001-12-06 | 676 | 676 | 670 | 676 | 4,000 | 204.85 |
2001-12-04 | 676 | 676 | 676 | 676 | 1,000 | 204.85 |
2001-12-03 | 675 | 675 | 675 | 675 | 2,000 | 204.55 |
2001-11-30 | 674 | 674 | 674 | 674 | 1,000 | 204.24 |
2001-11-29 | 672 | 672 | 672 | 672 | 1,000 | 203.64 |
2001-11-28 | 672 | 672 | 672 | 672 | 1,000 | 203.64 |
2001-11-26 | 685 | 685 | 672 | 672 | 2,000 | 203.64 |
2001-11-21 | 665 | 665 | 665 | 665 | 4,000 | 201.52 |
2001-11-20 | 660 | 660 | 660 | 660 | 2,000 | 200 |
2001-11-19 | 661 | 661 | 661 | 661 | 1,000 | 200.30 |
2001-11-16 | 661 | 661 | 661 | 661 | 2,000 | 200.30 |
2001-11-15 | 677 | 677 | 677 | 677 | 1,000 | 205.15 |
2001-11-12 | 688 | 688 | 688 | 688 | 2,000 | 208.49 |
2001-11-09 | 661 | 674 | 661 | 674 | 5,000 | 204.24 |
2001-11-08 | 660 | 660 | 660 | 660 | 1,000 | 200 |
2001-11-02 | 660 | 660 | 660 | 660 | 1,000 | 200 |
2001-11-01 | 660 | 660 | 660 | 660 | 1,000 | 200 |
2001-10-31 | 660 | 660 | 660 | 660 | 2,000 | 200 |
2001-10-30 | 660 | 660 | 660 | 660 | 4,000 | 200 |
2001-10-29 | 661 | 661 | 660 | 660 | 5,000 | 200 |
2001-10-26 | 665 | 665 | 660 | 660 | 4,000 | 200 |
2001-10-25 | 676 | 676 | 660 | 660 | 10,000 | 200 |
2001-10-24 | 678 | 678 | 678 | 678 | 1,000 | 205.46 |
2001-10-23 | 660 | 678 | 660 | 678 | 3,000 | 205.46 |
2001-10-22 | 678 | 678 | 655 | 655 | 8,000 | 198.49 |
2001-10-19 | 678 | 678 | 678 | 678 | 4,000 | 205.46 |
2001-10-18 | 679 | 679 | 679 | 679 | 2,000 | 205.76 |
2001-10-17 | 680 | 680 | 680 | 680 | 1,000 | 206.06 |
2001-10-16 | 680 | 680 | 680 | 680 | 1,000 | 206.06 |
2001-10-11 | 715 | 715 | 680 | 680 | 3,000 | 206.06 |
2001-10-09 | 720 | 720 | 720 | 720 | 2,000 | 218.18 |
2001-10-05 | 730 | 730 | 730 | 730 | 2,000 | 221.21 |
2001-10-04 | 730 | 730 | 730 | 730 | 3,000 | 221.21 |
2001-10-03 | 730 | 730 | 730 | 730 | 3,000 | 221.21 |
2001-10-02 | 740 | 740 | 730 | 730 | 5,000 | 221.21 |
2001-09-28 | 740 | 740 | 740 | 740 | 3,000 | 224.24 |
2001-09-26 | 740 | 740 | 740 | 740 | 4,000 | 224.24 |
2001-09-25 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
2001-09-21 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
2001-09-20 | 750 | 750 | 750 | 750 | 8,000 | 227.27 |
2001-09-19 | 747 | 747 | 747 | 747 | 4,000 | 226.36 |
2001-09-18 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
2001-09-17 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
2001-09-12 | 760 | 760 | 750 | 750 | 5,000 | 227.27 |
2001-09-11 | 775 | 775 | 775 | 775 | 2,000 | 234.85 |
2001-09-10 | 750 | 750 | 710 | 710 | 3,000 | 215.15 |
2001-09-07 | 750 | 750 | 750 | 750 | 9,000 | 227.27 |
2001-09-06 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
2001-09-05 | 770 | 770 | 770 | 770 | 2,000 | 233.33 |
2001-08-28 | 804 | 804 | 804 | 804 | 1,000 | 243.64 |
2001-08-27 | 808 | 808 | 808 | 808 | 2,000 | 244.85 |
2001-08-24 | 809 | 809 | 809 | 809 | 2,000 | 245.15 |
2001-08-22 | 815 | 815 | 810 | 810 | 3,000 | 245.46 |
2001-08-20 | 818 | 818 | 815 | 815 | 6,000 | 246.97 |
2001-08-13 | 830 | 830 | 830 | 830 | 2,000 | 251.52 |
2001-08-10 | 775 | 775 | 774 | 775 | 5,000 | 234.85 |
2001-08-07 | 776 | 776 | 775 | 775 | 2,000 | 234.85 |
2001-08-06 | 774 | 774 | 774 | 774 | 1,000 | 234.55 |
2001-08-02 | 774 | 774 | 774 | 774 | 3,000 | 234.55 |
2001-07-31 | 774 | 774 | 774 | 774 | 3,000 | 234.55 |
2001-07-30 | 775 | 775 | 775 | 775 | 4,000 | 234.85 |
2001-07-26 | 775 | 775 | 775 | 775 | 2,000 | 234.85 |
2001-07-25 | 785 | 785 | 775 | 775 | 7,000 | 234.85 |
2001-07-24 | 805 | 805 | 785 | 785 | 4,000 | 237.88 |
2001-07-23 | 801 | 801 | 800 | 800 | 7,000 | 242.42 |
2001-07-19 | 805 | 805 | 805 | 805 | 1,000 | 243.94 |
2001-07-18 | 773 | 773 | 765 | 765 | 3,000 | 231.82 |
2001-07-17 | 773 | 773 | 773 | 773 | 1,000 | 234.24 |
2001-07-13 | 768 | 768 | 768 | 768 | 1,000 | 232.73 |
2001-07-12 | 766 | 766 | 766 | 766 | 1,000 | 232.12 |
2001-07-11 | 820 | 820 | 820 | 820 | 1,000 | 248.49 |
2001-07-09 | 829 | 829 | 764 | 764 | 9,000 | 231.52 |
2001-07-06 | 780 | 780 | 780 | 780 | 1,000 | 236.36 |
2001-07-02 | 860 | 860 | 860 | 860 | 5,000 | 260.61 |
2001-06-29 | 810 | 810 | 810 | 810 | 1,000 | 245.46 |
2001-06-27 | 810 | 810 | 810 | 810 | 2,000 | 245.46 |
2001-06-26 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
2001-06-25 | 790 | 800 | 790 | 800 | 4,000 | 242.42 |
2001-06-22 | 780 | 780 | 780 | 780 | 3,000 | 236.36 |
2001-06-21 | 760 | 760 | 760 | 760 | 3,000 | 230.30 |
2001-06-15 | 799 | 799 | 799 | 799 | 3,000 | 242.12 |
2001-06-14 | 791 | 800 | 791 | 800 | 2,000 | 242.42 |
2001-06-12 | 799 | 799 | 799 | 799 | 1,000 | 242.12 |
2001-06-11 | 797 | 797 | 797 | 797 | 1,000 | 241.52 |
2001-06-08 | 731 | 731 | 731 | 731 | 2,000 | 221.52 |
2001-06-01 | 799 | 799 | 799 | 799 | 1,000 | 242.12 |
2001-05-31 | 801 | 801 | 801 | 801 | 1,000 | 242.73 |
2001-05-30 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
2001-05-29 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
2001-05-24 | 855 | 855 | 855 | 855 | 4,000 | 259.09 |
2001-05-23 | 850 | 880 | 850 | 880 | 3,000 | 266.67 |
2001-05-22 | 840 | 840 | 840 | 840 | 1,000 | 254.55 |
2001-05-16 | 815 | 815 | 815 | 815 | 1,000 | 246.97 |
2001-05-15 | 850 | 850 | 845 | 845 | 4,000 | 256.06 |
2001-05-11 | 842 | 850 | 842 | 850 | 2,000 | 257.58 |
2001-05-09 | 842 | 842 | 842 | 842 | 1,000 | 255.15 |
2001-05-08 | 842 | 842 | 842 | 842 | 2,000 | 255.15 |
2001-05-07 | 840 | 840 | 840 | 840 | 1,000 | 254.55 |
2001-05-02 | 869 | 870 | 822 | 822 | 7,000 | 249.09 |
2001-05-01 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
2001-04-27 | 863 | 870 | 850 | 870 | 5,000 | 263.64 |
2001-04-26 | 860 | 863 | 860 | 863 | 7,000 | 261.52 |
2001-04-25 | 830 | 830 | 830 | 830 | 1,000 | 251.52 |
2001-04-24 | 830 | 830 | 830 | 830 | 1,000 | 251.52 |
2001-04-20 | 850 | 850 | 821 | 821 | 12,000 | 248.79 |
2001-04-19 | 849 | 849 | 849 | 849 | 1,000 | 257.27 |
2001-04-18 | 851 | 857 | 851 | 851 | 3,000 | 257.88 |
2001-04-13 | 860 | 860 | 860 | 860 | 1,000 | 260.61 |
2001-04-11 | 860 | 860 | 860 | 860 | 2,000 | 260.61 |
2001-04-10 | 810 | 810 | 800 | 800 | 4,000 | 242.42 |
2001-04-09 | 810 | 810 | 810 | 810 | 1,000 | 245.46 |
2001-04-05 | 800 | 800 | 800 | 800 | 1,000 | 242.42 |
2001-04-03 | 800 | 810 | 783 | 783 | 4,000 | 237.27 |
2001-04-02 | 780 | 780 | 780 | 780 | 3,000 | 236.36 |
2001-03-30 | 800 | 800 | 780 | 780 | 9,000 | 236.36 |
2001-03-29 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
2001-03-27 | 800 | 800 | 800 | 800 | 3,000 | 242.42 |
2001-03-26 | 800 | 800 | 800 | 800 | 4,000 | 242.42 |
2001-03-23 | 781 | 790 | 780 | 785 | 10,000 | 237.88 |
2001-03-21 | 782 | 782 | 782 | 782 | 2,000 | 236.97 |
2001-03-19 | 730 | 730 | 730 | 730 | 1,000 | 221.21 |
2001-03-15 | 725 | 725 | 725 | 725 | 2,000 | 219.70 |
2001-03-14 | 725 | 725 | 725 | 725 | 1,000 | 219.70 |
2001-03-13 | 738 | 738 | 720 | 720 | 6,000 | 218.18 |
2001-03-12 | 750 | 750 | 740 | 740 | 4,000 | 224.24 |
2001-03-09 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
2001-03-07 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
2001-03-05 | 740 | 740 | 735 | 740 | 4,000 | 224.24 |
2001-03-02 | 730 | 730 | 730 | 730 | 2,000 | 221.21 |
2001-03-01 | 739 | 739 | 730 | 730 | 2,000 | 221.21 |
2001-02-28 | 740 | 740 | 740 | 740 | 7,000 | 224.24 |
2001-02-27 | 740 | 740 | 740 | 740 | 2,000 | 224.24 |
2001-02-26 | 741 | 741 | 740 | 740 | 4,000 | 224.24 |
2001-02-22 | 735 | 735 | 735 | 735 | 2,000 | 222.73 |
2001-02-21 | 731 | 731 | 731 | 731 | 3,000 | 221.52 |
2001-02-20 | 730 | 735 | 730 | 735 | 8,000 | 222.73 |
2001-02-19 | 730 | 730 | 730 | 730 | 4,000 | 221.21 |
2001-02-16 | 729 | 729 | 729 | 729 | 1,000 | 220.91 |
2001-02-15 | 730 | 730 | 729 | 729 | 2,000 | 220.91 |
2001-02-13 | 700 | 700 | 700 | 700 | 10,000 | 212.12 |
2001-02-07 | 681 | 695 | 681 | 695 | 7,000 | 210.61 |
2001-02-05 | 690 | 690 | 689 | 689 | 3,000 | 208.79 |
2001-02-02 | 694 | 694 | 689 | 689 | 5,000 | 208.79 |
2001-02-01 | 695 | 695 | 695 | 695 | 2,000 | 210.61 |
2001-01-31 | 695 | 695 | 695 | 695 | 3,000 | 210.61 |
2001-01-26 | 695 | 695 | 695 | 695 | 2,000 | 210.61 |
2001-01-25 | 695 | 695 | 695 | 695 | 1,000 | 210.61 |
2001-01-24 | 685 | 695 | 685 | 691 | 9,000 | 209.39 |
2001-01-23 | 680 | 680 | 680 | 680 | 1,000 | 206.06 |
2001-01-22 | 666 | 666 | 666 | 666 | 1,000 | 201.82 |
2001-01-19 | 665 | 665 | 665 | 665 | 4,000 | 201.52 |
2001-01-18 | 665 | 665 | 665 | 665 | 2,000 | 201.52 |
2001-01-11 | 671 | 671 | 671 | 671 | 3,000 | 203.33 |
2001-01-10 | 611 | 611 | 611 | 611 | 4,000 | 185.15 |
2001-01-09 | 616 | 616 | 616 | 616 | 1,000 | 186.67 |
2001-01-05 | 639 | 639 | 620 | 620 | 13,000 | 187.88 |
2001-01-04 | 649 | 649 | 649 | 649 | 1,000 | 196.67 |
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