5988 (株)パイオラックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,400 | 1,410 | 1,400 | 1,410 | 1,600 | 470 |
| 2003-12-29 | 1,370 | 1,400 | 1,370 | 1,400 | 11,100 | 466.67 |
| 2003-12-26 | 1,360 | 1,370 | 1,360 | 1,370 | 3,600 | 456.67 |
| 2003-12-25 | 1,415 | 1,415 | 1,390 | 1,400 | 4,900 | 466.67 |
| 2003-12-24 | 1,423 | 1,423 | 1,400 | 1,420 | 1,400 | 473.33 |
| 2003-12-22 | 1,420 | 1,430 | 1,420 | 1,422 | 10,700 | 474 |
| 2003-12-19 | 1,380 | 1,420 | 1,350 | 1,420 | 15,100 | 473.33 |
| 2003-12-18 | 1,380 | 1,380 | 1,379 | 1,380 | 2,000 | 460 |
| 2003-12-17 | 1,342 | 1,360 | 1,335 | 1,360 | 2,800 | 453.33 |
| 2003-12-16 | 1,339 | 1,342 | 1,339 | 1,342 | 1,300 | 447.33 |
| 2003-12-15 | 1,367 | 1,367 | 1,342 | 1,342 | 4,400 | 447.33 |
| 2003-12-12 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 455.67 |
| 2003-12-11 | 1,368 | 1,368 | 1,368 | 1,368 | 700 | 456 |
| 2003-12-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,200 | 456.67 |
| 2003-12-09 | 1,360 | 1,370 | 1,350 | 1,370 | 1,700 | 456.67 |
| 2003-12-08 | 1,369 | 1,369 | 1,350 | 1,355 | 1,800 | 451.67 |
| 2003-12-05 | 1,380 | 1,381 | 1,380 | 1,380 | 4,200 | 460 |
| 2003-12-04 | 1,370 | 1,380 | 1,360 | 1,380 | 2,800 | 460 |
| 2003-12-02 | 1,355 | 1,380 | 1,355 | 1,380 | 1,500 | 460 |
| 2003-12-01 | 1,394 | 1,394 | 1,350 | 1,375 | 4,900 | 458.33 |
| 2003-11-28 | 1,362 | 1,395 | 1,362 | 1,395 | 3,000 | 465 |
| 2003-11-27 | 1,370 | 1,390 | 1,370 | 1,390 | 1,400 | 463.33 |
| 2003-11-26 | 1,390 | 1,390 | 1,390 | 1,390 | 3,100 | 463.33 |
| 2003-11-25 | 1,340 | 1,370 | 1,340 | 1,370 | 1,200 | 456.67 |
| 2003-11-21 | 1,375 | 1,385 | 1,375 | 1,380 | 1,800 | 460 |
| 2003-11-20 | 1,435 | 1,436 | 1,435 | 1,435 | 3,000 | 478.33 |
| 2003-11-19 | 1,439 | 1,439 | 1,397 | 1,435 | 1,500 | 478.33 |
| 2003-11-18 | 1,440 | 1,441 | 1,440 | 1,440 | 9,000 | 480 |
| 2003-11-17 | 1,399 | 1,450 | 1,399 | 1,440 | 23,600 | 480 |
| 2003-11-14 | 1,481 | 1,481 | 1,474 | 1,474 | 1,500 | 491.33 |
| 2003-11-13 | 1,436 | 1,441 | 1,435 | 1,441 | 3,900 | 480.33 |
| 2003-11-12 | 1,430 | 1,435 | 1,430 | 1,435 | 5,600 | 478.33 |
| 2003-11-11 | 1,470 | 1,490 | 1,464 | 1,464 | 1,700 | 488 |
| 2003-11-10 | 1,490 | 1,540 | 1,490 | 1,500 | 16,300 | 500 |
| 2003-11-07 | 1,500 | 1,500 | 1,480 | 1,490 | 24,700 | 496.67 |
| 2003-11-06 | 1,375 | 1,450 | 1,375 | 1,450 | 25,500 | 483.33 |
| 2003-11-05 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 458.33 |
| 2003-11-04 | 1,380 | 1,380 | 1,375 | 1,375 | 3,000 | 458.33 |
| 2003-10-31 | 1,400 | 1,401 | 1,400 | 1,400 | 8,000 | 466.67 |
| 2003-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2003-10-29 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 | 466.67 |
| 2003-10-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2003-10-27 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 453.33 |
| 2003-10-24 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 466.67 |
| 2003-10-23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 476.67 |
| 2003-10-22 | 1,445 | 1,445 | 1,430 | 1,430 | 4,000 | 476.67 |
| 2003-10-21 | 1,445 | 1,445 | 1,421 | 1,430 | 5,000 | 476.67 |
| 2003-10-20 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 483.33 |
| 2003-10-17 | 1,431 | 1,450 | 1,431 | 1,450 | 2,000 | 483.33 |
| 2003-10-16 | 1,429 | 1,430 | 1,429 | 1,430 | 5,000 | 476.67 |
| 2003-10-15 | 1,428 | 1,430 | 1,427 | 1,430 | 5,000 | 476.67 |
| 2003-10-14 | 1,410 | 1,426 | 1,410 | 1,426 | 12,000 | 475.33 |
| 2003-10-10 | 1,385 | 1,385 | 1,370 | 1,370 | 31,000 | 456.67 |
| 2003-10-09 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 441.67 |
| 2003-10-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 2003-10-07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 440 |
| 2003-10-06 | 1,320 | 1,330 | 1,310 | 1,320 | 13,000 | 440 |
| 2003-10-03 | 1,325 | 1,330 | 1,310 | 1,325 | 27,000 | 441.67 |
| 2003-10-02 | 1,325 | 1,345 | 1,325 | 1,345 | 3,000 | 448.33 |
| 2003-10-01 | 1,348 | 1,348 | 1,300 | 1,320 | 10,000 | 440 |
| 2003-09-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 2003-09-29 | 1,350 | 1,370 | 1,350 | 1,370 | 8,000 | 456.67 |
| 2003-09-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 460 |
| 2003-09-25 | 1,390 | 1,420 | 1,381 | 1,420 | 12,000 | 473.33 |
| 2003-09-24 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 445.46 |
| 2003-09-22 | 1,503 | 1,520 | 1,500 | 1,500 | 9,000 | 454.55 |
| 2003-09-19 | 1,520 | 1,520 | 1,480 | 1,500 | 19,000 | 454.55 |
| 2003-09-18 | 1,469 | 1,490 | 1,465 | 1,480 | 9,000 | 448.49 |
| 2003-09-17 | 1,411 | 1,470 | 1,411 | 1,470 | 19,000 | 445.46 |
| 2003-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 424.24 |
| 2003-09-12 | 1,417 | 1,440 | 1,417 | 1,430 | 12,000 | 433.33 |
| 2003-09-11 | 1,398 | 1,398 | 1,381 | 1,381 | 3,000 | 418.49 |
| 2003-09-10 | 1,441 | 1,441 | 1,366 | 1,400 | 17,000 | 424.24 |
| 2003-09-09 | 1,430 | 1,447 | 1,410 | 1,440 | 24,000 | 436.36 |
| 2003-09-08 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 415.15 |
| 2003-09-05 | 1,350 | 1,370 | 1,350 | 1,370 | 12,000 | 415.15 |
| 2003-09-04 | 1,355 | 1,355 | 1,350 | 1,350 | 4,000 | 409.09 |
| 2003-09-03 | 1,340 | 1,340 | 1,330 | 1,335 | 10,000 | 404.55 |
| 2003-09-02 | 1,350 | 1,350 | 1,300 | 1,340 | 16,000 | 406.06 |
| 2003-09-01 | 1,370 | 1,370 | 1,340 | 1,345 | 16,000 | 407.58 |
| 2003-08-28 | 1,351 | 1,370 | 1,351 | 1,370 | 4,000 | 415.15 |
| 2003-08-27 | 1,372 | 1,372 | 1,370 | 1,370 | 2,000 | 415.15 |
| 2003-08-25 | 1,372 | 1,372 | 1,372 | 1,372 | 1,000 | 415.76 |
| 2003-08-22 | 1,449 | 1,449 | 1,449 | 1,449 | 3,000 | 439.09 |
| 2003-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 439.39 |
| 2003-08-20 | 1,486 | 1,486 | 1,450 | 1,460 | 10,000 | 442.42 |
| 2003-08-19 | 1,489 | 1,489 | 1,450 | 1,450 | 7,000 | 439.39 |
| 2003-08-18 | 1,350 | 1,450 | 1,350 | 1,420 | 25,000 | 430.30 |
| 2003-08-14 | 1,264 | 1,345 | 1,264 | 1,345 | 13,000 | 407.58 |
| 2003-08-13 | 1,250 | 1,270 | 1,250 | 1,265 | 9,000 | 383.33 |
| 2003-08-12 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 378.79 |
| 2003-08-11 | 1,250 | 1,250 | 1,238 | 1,250 | 7,000 | 378.79 |
| 2003-08-08 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 | 381.82 |
| 2003-08-07 | 1,269 | 1,269 | 1,250 | 1,253 | 7,000 | 379.70 |
| 2003-08-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 384.85 |
| 2003-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 390.91 |
| 2003-08-01 | 1,290 | 1,290 | 1,250 | 1,250 | 21,000 | 378.79 |
| 2003-07-31 | 1,370 | 1,370 | 1,300 | 1,300 | 15,000 | 393.94 |
| 2003-07-30 | 1,289 | 1,369 | 1,289 | 1,369 | 7,000 | 414.85 |
| 2003-07-29 | 1,252 | 1,269 | 1,252 | 1,269 | 13,000 | 384.55 |
| 2003-07-28 | 1,299 | 1,299 | 1,250 | 1,269 | 18,000 | 384.55 |
| 2003-07-25 | 1,320 | 1,320 | 1,309 | 1,310 | 6,000 | 396.97 |
| 2003-07-24 | 1,310 | 1,340 | 1,310 | 1,320 | 6,000 | 400 |
| 2003-07-23 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 | 396.97 |
| 2003-07-22 | 1,319 | 1,319 | 1,310 | 1,310 | 9,000 | 396.97 |
| 2003-07-18 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 | 409.09 |
| 2003-07-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 412.12 |
| 2003-07-16 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 412.12 |
| 2003-07-15 | 1,387 | 1,387 | 1,380 | 1,380 | 16,000 | 418.18 |
| 2003-07-14 | 1,380 | 1,400 | 1,380 | 1,383 | 32,000 | 419.09 |
| 2003-07-11 | 1,380 | 1,381 | 1,380 | 1,381 | 4,000 | 418.49 |
| 2003-07-10 | 1,400 | 1,400 | 1,380 | 1,380 | 20,000 | 418.18 |
| 2003-07-09 | 1,440 | 1,440 | 1,400 | 1,400 | 33,000 | 424.24 |
| 2003-07-08 | 1,450 | 1,450 | 1,449 | 1,450 | 14,000 | 439.39 |
| 2003-07-07 | 1,479 | 1,479 | 1,450 | 1,450 | 7,000 | 439.39 |
| 2003-07-04 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 448.49 |
| 2003-07-03 | 1,495 | 1,495 | 1,480 | 1,480 | 17,000 | 448.49 |
| 2003-07-02 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 448.49 |
| 2003-07-01 | 1,480 | 1,489 | 1,440 | 1,480 | 19,000 | 448.49 |
| 2003-06-30 | 1,480 | 1,500 | 1,460 | 1,480 | 15,000 | 448.49 |
| 2003-06-27 | 1,460 | 1,470 | 1,460 | 1,460 | 14,000 | 442.42 |
| 2003-06-26 | 1,460 | 1,460 | 1,457 | 1,460 | 9,000 | 442.42 |
| 2003-06-25 | 1,480 | 1,480 | 1,450 | 1,460 | 11,000 | 442.42 |
| 2003-06-24 | 1,430 | 1,470 | 1,430 | 1,440 | 28,000 | 436.36 |
| 2003-06-23 | 1,410 | 1,435 | 1,410 | 1,430 | 24,000 | 433.33 |
| 2003-06-20 | 1,420 | 1,420 | 1,405 | 1,406 | 11,000 | 426.06 |
| 2003-06-19 | 1,395 | 1,420 | 1,386 | 1,402 | 45,000 | 424.85 |
| 2003-06-18 | 1,339 | 1,395 | 1,337 | 1,375 | 36,000 | 416.67 |
| 2003-06-17 | 1,359 | 1,380 | 1,355 | 1,355 | 13,000 | 410.61 |
| 2003-06-16 | 1,287 | 1,370 | 1,287 | 1,325 | 48,000 | 401.52 |
| 2003-06-13 | 1,230 | 1,270 | 1,227 | 1,270 | 36,000 | 384.85 |
| 2003-06-12 | 1,140 | 1,227 | 1,140 | 1,227 | 26,000 | 371.82 |
| 2003-06-11 | 1,101 | 1,101 | 1,100 | 1,100 | 5,000 | 333.33 |
| 2003-06-10 | 1,119 | 1,120 | 1,105 | 1,105 | 7,000 | 334.85 |
| 2003-06-09 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 | 339.39 |
| 2003-06-06 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 | 338.79 |
| 2003-06-05 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 333.33 |
| 2003-06-04 | 1,112 | 1,115 | 1,111 | 1,115 | 4,000 | 337.88 |
| 2003-06-03 | 1,114 | 1,114 | 1,101 | 1,101 | 2,000 | 333.64 |
| 2003-06-02 | 1,110 | 1,140 | 1,110 | 1,120 | 10,000 | 339.39 |
| 2003-05-30 | 1,100 | 1,100 | 1,080 | 1,098 | 7,000 | 332.73 |
| 2003-05-29 | 1,103 | 1,103 | 1,083 | 1,085 | 5,000 | 328.79 |
| 2003-05-28 | 1,096 | 1,110 | 1,095 | 1,105 | 7,000 | 334.85 |
| 2003-05-27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 330.30 |
| 2003-05-26 | 1,103 | 1,105 | 1,100 | 1,105 | 7,000 | 334.85 |
| 2003-05-23 | 1,100 | 1,100 | 1,085 | 1,100 | 3,000 | 333.33 |
| 2003-05-22 | 1,062 | 1,085 | 1,051 | 1,085 | 13,000 | 328.79 |
| 2003-05-21 | 1,019 | 1,050 | 1,019 | 1,050 | 8,000 | 318.18 |
| 2003-05-20 | 1,003 | 1,005 | 1,000 | 1,005 | 7,000 | 304.55 |
| 2003-05-19 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 303.03 |
| 2003-05-16 | 1,048 | 1,061 | 1,020 | 1,020 | 27,000 | 309.09 |
| 2003-05-15 | 968 | 1,010 | 968 | 1,010 | 16,000 | 306.06 |
| 2003-05-14 | 975 | 975 | 975 | 975 | 1,000 | 295.46 |
| 2003-05-13 | 925 | 975 | 925 | 975 | 20,000 | 295.46 |
| 2003-05-12 | 891 | 925 | 891 | 925 | 12,000 | 280.30 |
| 2003-05-08 | 882 | 882 | 880 | 881 | 6,000 | 266.97 |
| 2003-05-07 | 882 | 882 | 882 | 882 | 1,000 | 267.27 |
| 2003-05-06 | 912 | 912 | 912 | 912 | 3,000 | 276.36 |
| 2003-05-01 | 912 | 912 | 912 | 912 | 1,000 | 276.36 |
| 2003-04-28 | 912 | 912 | 912 | 912 | 3,000 | 276.36 |
| 2003-04-25 | 911 | 911 | 911 | 911 | 2,000 | 276.06 |
| 2003-04-24 | 915 | 915 | 912 | 912 | 3,000 | 276.36 |
| 2003-04-23 | 920 | 920 | 911 | 911 | 4,000 | 276.06 |
| 2003-04-22 | 911 | 911 | 911 | 911 | 1,000 | 276.06 |
| 2003-04-21 | 871 | 871 | 871 | 871 | 1,000 | 263.94 |
| 2003-04-18 | 870 | 870 | 870 | 870 | 8,000 | 263.64 |
| 2003-04-17 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
| 2003-04-16 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
| 2003-04-15 | 870 | 870 | 870 | 870 | 3,000 | 263.64 |
| 2003-04-14 | 870 | 870 | 870 | 870 | 1,000 | 263.64 |
| 2003-04-11 | 865 | 865 | 865 | 865 | 1,000 | 262.12 |
| 2003-04-10 | 860 | 860 | 860 | 860 | 1,000 | 260.61 |
| 2003-04-07 | 840 | 840 | 840 | 840 | 2,000 | 254.55 |
| 2003-04-04 | 840 | 840 | 840 | 840 | 1,000 | 254.55 |
| 2003-03-31 | 840 | 840 | 840 | 840 | 1,000 | 254.55 |
| 2003-03-27 | 845 | 845 | 840 | 840 | 7,000 | 254.55 |
| 2003-03-25 | 861 | 885 | 861 | 885 | 7,000 | 268.18 |
| 2003-03-24 | 831 | 861 | 831 | 861 | 6,000 | 260.91 |
| 2003-03-20 | 831 | 831 | 831 | 831 | 3,000 | 251.82 |
| 2003-03-19 | 831 | 831 | 831 | 831 | 1,000 | 251.82 |
| 2003-03-18 | 820 | 830 | 820 | 825 | 5,000 | 250 |
| 2003-03-17 | 820 | 820 | 820 | 820 | 5,000 | 248.49 |
| 2003-03-14 | 820 | 820 | 820 | 820 | 1,000 | 248.49 |
| 2003-03-13 | 819 | 819 | 819 | 819 | 1,000 | 248.18 |
| 2003-03-12 | 821 | 860 | 821 | 860 | 2,000 | 260.61 |
| 2003-03-11 | 869 | 869 | 869 | 869 | 2,000 | 263.33 |
| 2003-03-05 | 870 | 870 | 870 | 870 | 3,000 | 263.64 |
| 2003-02-27 | 890 | 890 | 890 | 890 | 2,000 | 269.70 |
| 2003-02-26 | 899 | 899 | 899 | 899 | 1,000 | 272.42 |
| 2003-02-25 | 900 | 900 | 890 | 899 | 9,000 | 272.42 |
| 2003-02-24 | 900 | 900 | 900 | 900 | 4,000 | 272.73 |
| 2003-02-21 | 900 | 900 | 900 | 900 | 3,000 | 272.73 |
| 2003-02-20 | 890 | 890 | 880 | 880 | 7,000 | 266.67 |
| 2003-02-18 | 880 | 890 | 880 | 890 | 3,000 | 269.70 |
| 2003-02-17 | 911 | 920 | 880 | 880 | 14,000 | 266.67 |
| 2003-02-14 | 900 | 910 | 900 | 910 | 5,000 | 275.76 |
| 2003-02-13 | 895 | 900 | 895 | 900 | 4,000 | 272.73 |
| 2003-02-12 | 910 | 910 | 850 | 890 | 3,000 | 269.70 |
| 2003-02-10 | 850 | 890 | 850 | 890 | 3,000 | 269.70 |
| 2003-02-07 | 861 | 861 | 850 | 850 | 3,000 | 257.58 |
| 2003-02-06 | 860 | 860 | 860 | 860 | 1,000 | 260.61 |
| 2003-02-05 | 850 | 850 | 850 | 850 | 1,000 | 257.58 |
| 2003-02-04 | 850 | 850 | 830 | 850 | 4,000 | 257.58 |
| 2003-01-31 | 840 | 840 | 840 | 840 | 9,000 | 254.55 |
| 2003-01-29 | 880 | 880 | 880 | 880 | 1,000 | 266.67 |
| 2003-01-27 | 871 | 871 | 871 | 871 | 1,000 | 263.94 |
| 2003-01-24 | 840 | 840 | 840 | 840 | 2,000 | 254.55 |
| 2003-01-23 | 850 | 850 | 842 | 850 | 7,000 | 257.58 |
| 2003-01-22 | 840 | 840 | 840 | 840 | 3,000 | 254.55 |
| 2003-01-21 | 840 | 840 | 840 | 840 | 4,000 | 254.55 |
| 2003-01-20 | 843 | 843 | 840 | 840 | 5,000 | 254.55 |
| 2003-01-17 | 840 | 843 | 840 | 843 | 7,000 | 255.46 |
| 2003-01-16 | 842 | 842 | 842 | 842 | 1,000 | 255.15 |
| 2003-01-15 | 843 | 843 | 843 | 843 | 1,000 | 255.46 |
| 2003-01-14 | 842 | 850 | 842 | 845 | 11,000 | 256.06 |
| 2003-01-10 | 811 | 811 | 811 | 811 | 2,000 | 245.76 |
| 2003-01-09 | 810 | 810 | 810 | 810 | 1,000 | 245.46 |
| 2003-01-07 | 830 | 840 | 830 | 840 | 5,000 | 254.55 |
| 2003-01-06 | 830 | 830 | 829 | 830 | 5,000 | 251.52 |
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