5988 (株)パイオラックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 819 | 820 | 819 | 820 | 2,000 | 248.49 |
| 2002-12-26 | 809 | 820 | 809 | 820 | 4,000 | 248.49 |
| 2002-12-25 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
| 2002-12-24 | 800 | 800 | 790 | 790 | 2,000 | 239.39 |
| 2002-12-20 | 791 | 800 | 761 | 761 | 42,000 | 230.61 |
| 2002-12-19 | 780 | 790 | 780 | 790 | 40,000 | 239.39 |
| 2002-12-18 | 765 | 780 | 765 | 780 | 4,000 | 236.36 |
| 2002-12-17 | 800 | 800 | 795 | 795 | 34,000 | 240.91 |
| 2002-12-16 | 795 | 799 | 795 | 799 | 11,000 | 242.12 |
| 2002-12-13 | 794 | 795 | 794 | 795 | 5,000 | 240.91 |
| 2002-12-12 | 795 | 795 | 795 | 795 | 3,000 | 240.91 |
| 2002-12-11 | 795 | 795 | 795 | 795 | 19,000 | 240.91 |
| 2002-12-10 | 810 | 810 | 800 | 810 | 13,000 | 245.46 |
| 2002-12-09 | 821 | 821 | 800 | 800 | 11,000 | 242.42 |
| 2002-12-06 | 818 | 818 | 760 | 760 | 52,000 | 230.30 |
| 2002-12-05 | 785 | 785 | 780 | 780 | 4,000 | 236.36 |
| 2002-12-04 | 805 | 805 | 805 | 805 | 1,000 | 243.94 |
| 2002-12-03 | 798 | 805 | 798 | 800 | 8,000 | 242.42 |
| 2002-12-02 | 772 | 773 | 772 | 773 | 6,000 | 234.24 |
| 2002-11-29 | 775 | 775 | 756 | 761 | 36,000 | 230.61 |
| 2002-11-28 | 750 | 755 | 750 | 755 | 5,000 | 228.79 |
| 2002-11-25 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-11-22 | 755 | 755 | 755 | 755 | 2,000 | 228.79 |
| 2002-11-21 | 755 | 755 | 755 | 755 | 1,000 | 228.79 |
| 2002-11-20 | 750 | 755 | 750 | 755 | 348,000 | 228.79 |
| 2002-11-19 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2002-11-18 | 755 | 755 | 755 | 755 | 1,000 | 228.79 |
| 2002-11-15 | 800 | 805 | 780 | 780 | 14,000 | 236.36 |
| 2002-11-14 | 789 | 800 | 780 | 790 | 11,000 | 239.39 |
| 2002-11-12 | 789 | 790 | 780 | 790 | 6,000 | 239.39 |
| 2002-11-11 | 800 | 800 | 800 | 800 | 2,000 | 242.42 |
| 2002-11-08 | 786 | 786 | 783 | 783 | 5,000 | 237.27 |
| 2002-11-07 | 805 | 805 | 786 | 786 | 5,000 | 238.18 |
| 2002-11-06 | 810 | 813 | 800 | 800 | 15,000 | 242.42 |
| 2002-11-05 | 777 | 790 | 777 | 790 | 17,000 | 239.39 |
| 2002-11-01 | 751 | 757 | 751 | 757 | 4,000 | 229.39 |
| 2002-10-31 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-10-29 | 751 | 751 | 751 | 751 | 5,000 | 227.58 |
| 2002-10-28 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-10-24 | 775 | 775 | 775 | 775 | 1,000 | 234.85 |
| 2002-10-23 | 775 | 775 | 775 | 775 | 1,000 | 234.85 |
| 2002-10-22 | 772 | 772 | 772 | 772 | 1,000 | 233.94 |
| 2002-10-21 | 770 | 771 | 770 | 771 | 4,000 | 233.64 |
| 2002-10-18 | 754 | 770 | 754 | 770 | 4,000 | 233.33 |
| 2002-10-17 | 750 | 752 | 750 | 752 | 3,000 | 227.88 |
| 2002-10-15 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-10-11 | 749 | 749 | 749 | 749 | 1,000 | 226.97 |
| 2002-10-10 | 749 | 749 | 745 | 745 | 4,000 | 225.76 |
| 2002-10-09 | 749 | 749 | 749 | 749 | 1,000 | 226.97 |
| 2002-10-08 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-10-07 | 750 | 750 | 750 | 750 | 6,000 | 227.27 |
| 2002-10-04 | 750 | 750 | 750 | 750 | 7,000 | 227.27 |
| 2002-10-03 | 750 | 750 | 750 | 750 | 6,000 | 227.27 |
| 2002-10-02 | 751 | 751 | 750 | 750 | 2,000 | 227.27 |
| 2002-09-27 | 775 | 775 | 775 | 775 | 3,000 | 234.85 |
| 2002-09-25 | 775 | 775 | 775 | 775 | 1,000 | 234.85 |
| 2002-09-24 | 790 | 790 | 790 | 790 | 4,000 | 239.39 |
| 2002-09-19 | 770 | 770 | 770 | 770 | 4,000 | 233.33 |
| 2002-09-18 | 760 | 760 | 760 | 760 | 1,000 | 230.30 |
| 2002-09-17 | 769 | 769 | 769 | 769 | 5,000 | 233.03 |
| 2002-09-13 | 768 | 768 | 767 | 767 | 2,000 | 232.42 |
| 2002-09-11 | 770 | 770 | 770 | 770 | 2,000 | 233.33 |
| 2002-09-10 | 720 | 720 | 720 | 720 | 4,000 | 218.18 |
| 2002-09-09 | 720 | 720 | 720 | 720 | 8,000 | 218.18 |
| 2002-09-06 | 750 | 750 | 720 | 720 | 8,000 | 218.18 |
| 2002-09-05 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-09-04 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-09-03 | 770 | 770 | 770 | 770 | 1,000 | 233.33 |
| 2002-08-30 | 747 | 747 | 747 | 747 | 3,000 | 226.36 |
| 2002-08-28 | 737 | 747 | 737 | 747 | 5,000 | 226.36 |
| 2002-08-27 | 736 | 736 | 736 | 736 | 2,000 | 223.03 |
| 2002-08-26 | 730 | 730 | 730 | 730 | 2,000 | 221.21 |
| 2002-08-23 | 751 | 751 | 751 | 751 | 1,000 | 227.58 |
| 2002-08-22 | 767 | 767 | 750 | 750 | 5,000 | 227.27 |
| 2002-08-21 | 766 | 770 | 766 | 766 | 6,000 | 232.12 |
| 2002-08-20 | 766 | 766 | 766 | 766 | 4,000 | 232.12 |
| 2002-08-12 | 827 | 827 | 827 | 827 | 4,000 | 250.61 |
| 2002-08-07 | 766 | 767 | 766 | 767 | 3,000 | 232.42 |
| 2002-08-01 | 766 | 766 | 766 | 766 | 3,000 | 232.12 |
| 2002-07-31 | 766 | 766 | 766 | 766 | 4,000 | 232.12 |
| 2002-07-25 | 756 | 756 | 756 | 756 | 2,000 | 229.09 |
| 2002-07-23 | 751 | 751 | 751 | 751 | 1,000 | 227.58 |
| 2002-07-22 | 784 | 784 | 784 | 784 | 9,000 | 237.58 |
| 2002-07-19 | 784 | 784 | 784 | 784 | 1,000 | 237.58 |
| 2002-07-18 | 782 | 782 | 782 | 782 | 2,000 | 236.97 |
| 2002-07-10 | 777 | 777 | 770 | 770 | 3,000 | 233.33 |
| 2002-07-01 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2002-06-28 | 754 | 754 | 754 | 754 | 1,000 | 228.49 |
| 2002-06-27 | 754 | 754 | 754 | 754 | 2,000 | 228.49 |
| 2002-06-26 | 755 | 755 | 755 | 755 | 4,000 | 228.79 |
| 2002-06-24 | 755 | 756 | 755 | 756 | 4,000 | 229.09 |
| 2002-06-21 | 755 | 755 | 755 | 755 | 2,000 | 228.79 |
| 2002-06-20 | 755 | 755 | 755 | 755 | 1,000 | 228.79 |
| 2002-06-19 | 752 | 752 | 752 | 752 | 2,000 | 227.88 |
| 2002-06-18 | 752 | 752 | 750 | 750 | 2,000 | 227.27 |
| 2002-06-17 | 763 | 763 | 750 | 750 | 9,000 | 227.27 |
| 2002-06-14 | 799 | 799 | 794 | 795 | 48,000 | 240.91 |
| 2002-06-13 | 819 | 819 | 819 | 819 | 1,000 | 248.18 |
| 2002-06-11 | 820 | 820 | 820 | 820 | 2,000 | 248.49 |
| 2002-06-10 | 784 | 800 | 784 | 800 | 4,000 | 242.42 |
| 2002-06-06 | 768 | 768 | 768 | 768 | 1,000 | 232.73 |
| 2002-06-05 | 755 | 755 | 755 | 755 | 1,000 | 228.79 |
| 2002-06-04 | 751 | 751 | 751 | 751 | 3,000 | 227.58 |
| 2002-05-31 | 800 | 800 | 799 | 799 | 2,000 | 242.12 |
| 2002-05-30 | 799 | 799 | 783 | 783 | 3,000 | 237.27 |
| 2002-05-28 | 799 | 800 | 799 | 799 | 5,000 | 242.12 |
| 2002-05-27 | 799 | 800 | 781 | 800 | 3,000 | 242.42 |
| 2002-05-24 | 818 | 830 | 800 | 800 | 5,000 | 242.42 |
| 2002-05-22 | 825 | 825 | 825 | 825 | 1,000 | 250 |
| 2002-05-21 | 830 | 832 | 830 | 832 | 2,000 | 252.12 |
| 2002-05-20 | 830 | 831 | 830 | 830 | 10,000 | 251.52 |
| 2002-05-17 | 805 | 830 | 805 | 820 | 19,000 | 248.49 |
| 2002-05-16 | 755 | 820 | 755 | 782 | 23,000 | 236.97 |
| 2002-05-15 | 755 | 755 | 755 | 755 | 2,000 | 228.79 |
| 2002-05-14 | 764 | 764 | 755 | 755 | 9,000 | 228.79 |
| 2002-05-13 | 745 | 745 | 744 | 744 | 3,000 | 225.46 |
| 2002-05-09 | 716 | 730 | 716 | 730 | 3,000 | 221.21 |
| 2002-05-08 | 721 | 721 | 710 | 710 | 3,000 | 215.15 |
| 2002-05-02 | 720 | 720 | 720 | 720 | 3,000 | 218.18 |
| 2002-05-01 | 715 | 720 | 715 | 720 | 8,000 | 218.18 |
| 2002-04-30 | 755 | 755 | 755 | 755 | 1,000 | 228.79 |
| 2002-04-26 | 745 | 750 | 745 | 750 | 3,000 | 227.27 |
| 2002-04-25 | 723 | 735 | 723 | 735 | 6,000 | 222.73 |
| 2002-04-24 | 720 | 725 | 720 | 725 | 3,000 | 219.70 |
| 2002-04-22 | 706 | 706 | 705 | 705 | 10,000 | 213.64 |
| 2002-04-19 | 704 | 705 | 704 | 705 | 6,000 | 213.64 |
| 2002-04-18 | 705 | 705 | 705 | 705 | 6,000 | 213.64 |
| 2002-04-17 | 705 | 705 | 705 | 705 | 1,000 | 213.64 |
| 2002-04-16 | 705 | 705 | 705 | 705 | 3,000 | 213.64 |
| 2002-04-11 | 714 | 714 | 714 | 714 | 2,000 | 216.36 |
| 2002-04-10 | 710 | 710 | 710 | 710 | 5,000 | 215.15 |
| 2002-04-09 | 714 | 714 | 714 | 714 | 1,000 | 216.36 |
| 2002-04-08 | 711 | 715 | 711 | 715 | 3,000 | 216.67 |
| 2002-04-05 | 705 | 705 | 704 | 704 | 5,000 | 213.33 |
| 2002-04-03 | 705 | 705 | 705 | 705 | 5,000 | 213.64 |
| 2002-04-02 | 707 | 707 | 705 | 705 | 6,000 | 213.64 |
| 2002-03-29 | 703 | 705 | 702 | 705 | 6,000 | 213.64 |
| 2002-03-28 | 701 | 701 | 701 | 701 | 4,000 | 212.42 |
| 2002-03-27 | 720 | 720 | 720 | 720 | 2,000 | 218.18 |
| 2002-03-26 | 711 | 720 | 710 | 720 | 12,000 | 218.18 |
| 2002-03-25 | 741 | 741 | 730 | 730 | 6,000 | 221.21 |
| 2002-03-22 | 780 | 780 | 770 | 770 | 5,000 | 233.33 |
| 2002-03-20 | 761 | 761 | 761 | 761 | 1,000 | 230.61 |
| 2002-03-15 | 739 | 739 | 739 | 739 | 1,000 | 223.94 |
| 2002-03-13 | 779 | 779 | 779 | 779 | 1,000 | 236.06 |
| 2002-03-12 | 780 | 780 | 780 | 780 | 1,000 | 236.36 |
| 2002-03-11 | 793 | 793 | 793 | 793 | 1,000 | 240.30 |
| 2002-03-08 | 735 | 735 | 735 | 735 | 3,000 | 222.73 |
| 2002-03-04 | 750 | 760 | 750 | 760 | 4,000 | 230.30 |
| 2002-03-01 | 730 | 730 | 730 | 730 | 1,000 | 221.21 |
| 2002-02-28 | 711 | 711 | 705 | 705 | 2,000 | 213.64 |
| 2002-02-27 | 700 | 700 | 700 | 700 | 8,000 | 212.12 |
| 2002-02-22 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2002-02-21 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-02-20 | 750 | 750 | 750 | 750 | 3,000 | 227.27 |
| 2002-02-18 | 749 | 749 | 749 | 749 | 1,000 | 226.97 |
| 2002-02-14 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-02-13 | 740 | 740 | 740 | 740 | 4,000 | 224.24 |
| 2002-02-12 | 739 | 739 | 739 | 739 | 2,000 | 223.94 |
| 2002-02-07 | 711 | 711 | 711 | 711 | 1,000 | 215.46 |
| 2002-02-05 | 706 | 706 | 706 | 706 | 1,000 | 213.94 |
| 2002-02-01 | 709 | 709 | 709 | 709 | 3,000 | 214.85 |
| 2002-01-31 | 706 | 706 | 706 | 706 | 3,000 | 213.94 |
| 2002-01-30 | 705 | 705 | 705 | 705 | 1,000 | 213.64 |
| 2002-01-29 | 758 | 758 | 758 | 758 | 1,000 | 229.70 |
| 2002-01-28 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-01-25 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2002-01-24 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-01-22 | 750 | 750 | 750 | 750 | 4,000 | 227.27 |
| 2002-01-21 | 730 | 730 | 730 | 730 | 1,000 | 221.21 |
| 2002-01-18 | 710 | 730 | 710 | 730 | 5,000 | 221.21 |
| 2002-01-17 | 705 | 730 | 705 | 730 | 2,000 | 221.21 |
| 2002-01-16 | 730 | 730 | 705 | 705 | 2,000 | 213.64 |
| 2002-01-15 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-01-11 | 750 | 750 | 750 | 750 | 2,000 | 227.27 |
| 2002-01-10 | 730 | 730 | 730 | 730 | 1,000 | 221.21 |
| 2002-01-09 | 730 | 750 | 730 | 750 | 3,000 | 227.27 |
| 2002-01-08 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
| 2002-01-07 | 750 | 750 | 750 | 750 | 1,000 | 227.27 |
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