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
2003-12-301,4001,4101,4001,4101,600470
2003-12-291,3701,4001,3701,40011,100466.67
2003-12-261,3601,3701,3601,3703,600456.67
2003-12-251,4151,4151,3901,4004,900466.67
2003-12-241,4231,4231,4001,4201,400473.33
2003-12-221,4201,4301,4201,42210,700474
2003-12-191,3801,4201,3501,42015,100473.33
2003-12-181,3801,3801,3791,3802,000460
2003-12-171,3421,3601,3351,3602,800453.33
2003-12-161,3391,3421,3391,3421,300447.33
2003-12-151,3671,3671,3421,3424,400447.33
2003-12-121,3671,3671,3671,367100455.67
2003-12-111,3681,3681,3681,368700456
2003-12-101,3701,3701,3701,3701,200456.67
2003-12-091,3601,3701,3501,3701,700456.67
2003-12-081,3691,3691,3501,3551,800451.67
2003-12-051,3801,3811,3801,3804,200460
2003-12-041,3701,3801,3601,3802,800460
2003-12-021,3551,3801,3551,3801,500460
2003-12-011,3941,3941,3501,3754,900458.33
2003-11-281,3621,3951,3621,3953,000465
2003-11-271,3701,3901,3701,3901,400463.33
2003-11-261,3901,3901,3901,3903,100463.33
2003-11-251,3401,3701,3401,3701,200456.67
2003-11-211,3751,3851,3751,3801,800460
2003-11-201,4351,4361,4351,4353,000478.33
2003-11-191,4391,4391,3971,4351,500478.33
2003-11-181,4401,4411,4401,4409,000480
2003-11-171,3991,4501,3991,44023,600480
2003-11-141,4811,4811,4741,4741,500491.33
2003-11-131,4361,4411,4351,4413,900480.33
2003-11-121,4301,4351,4301,4355,600478.33
2003-11-111,4701,4901,4641,4641,700488
2003-11-101,4901,5401,4901,50016,300500
2003-11-071,5001,5001,4801,49024,700496.67
2003-11-061,3751,4501,3751,45025,500483.33
2003-11-051,3751,3751,3751,375100458.33
2003-11-041,3801,3801,3751,3753,000458.33
2003-10-311,4001,4011,4001,4008,000466.67
2003-10-301,4001,4001,4001,4001,000466.67
2003-10-291,4011,4011,4001,4002,000466.67
2003-10-281,4001,4001,4001,4001,000466.67
2003-10-271,4001,4001,3601,3605,000453.33
2003-10-241,4301,4301,4001,4003,000466.67
2003-10-231,4301,4301,4301,4301,000476.67
2003-10-221,4451,4451,4301,4304,000476.67
2003-10-211,4451,4451,4211,4305,000476.67
2003-10-201,4501,4501,4501,4507,000483.33
2003-10-171,4311,4501,4311,4502,000483.33
2003-10-161,4291,4301,4291,4305,000476.67
2003-10-151,4281,4301,4271,4305,000476.67
2003-10-141,4101,4261,4101,42612,000475.33
2003-10-101,3851,3851,3701,37031,000456.67
2003-10-091,3251,3251,3251,3251,000441.67
2003-10-081,3201,3201,3201,3201,000440
2003-10-071,3201,3201,3201,3202,000440
2003-10-061,3201,3301,3101,32013,000440
2003-10-031,3251,3301,3101,32527,000441.67
2003-10-021,3251,3451,3251,3453,000448.33
2003-10-011,3481,3481,3001,32010,000440
2003-09-301,3501,3501,3501,3501,000450
2003-09-291,3501,3701,3501,3708,000456.67
2003-09-261,3801,3801,3801,3802,000460
2003-09-251,3901,4201,3811,42012,000473.33
2003-09-241,4601,4701,4601,4705,000445.46
2003-09-221,5031,5201,5001,5009,000454.55
2003-09-191,5201,5201,4801,50019,000454.55
2003-09-181,4691,4901,4651,4809,000448.49
2003-09-171,4111,4701,4111,47019,000445.46
2003-09-161,4001,4001,4001,4007,000424.24
2003-09-121,4171,4401,4171,43012,000433.33
2003-09-111,3981,3981,3811,3813,000418.49
2003-09-101,4411,4411,3661,40017,000424.24
2003-09-091,4301,4471,4101,44024,000436.36
2003-09-081,3701,3701,3701,3702,000415.15
2003-09-051,3501,3701,3501,37012,000415.15
2003-09-041,3551,3551,3501,3504,000409.09
2003-09-031,3401,3401,3301,33510,000404.55
2003-09-021,3501,3501,3001,34016,000406.06
2003-09-011,3701,3701,3401,34516,000407.58
2003-08-281,3511,3701,3511,3704,000415.15
2003-08-271,3721,3721,3701,3702,000415.15
2003-08-251,3721,3721,3721,3721,000415.76
2003-08-221,4491,4491,4491,4493,000439.09
2003-08-211,4501,4501,4501,4509,000439.39
2003-08-201,4861,4861,4501,46010,000442.42
2003-08-191,4891,4891,4501,4507,000439.39
2003-08-181,3501,4501,3501,42025,000430.30
2003-08-141,2641,3451,2641,34513,000407.58
2003-08-131,2501,2701,2501,2659,000383.33
2003-08-121,2601,2601,2501,2503,000378.79
2003-08-111,2501,2501,2381,2507,000378.79
2003-08-081,2501,2601,2501,26011,000381.82
2003-08-071,2691,2691,2501,2537,000379.70
2003-08-061,2701,2701,2701,2701,000384.85
2003-08-041,2901,2901,2901,2901,000390.91
2003-08-011,2901,2901,2501,25021,000378.79
2003-07-311,3701,3701,3001,30015,000393.94
2003-07-301,2891,3691,2891,3697,000414.85
2003-07-291,2521,2691,2521,26913,000384.55
2003-07-281,2991,2991,2501,26918,000384.55
2003-07-251,3201,3201,3091,3106,000396.97
2003-07-241,3101,3401,3101,3206,000400
2003-07-231,3201,3201,3101,3108,000396.97
2003-07-221,3191,3191,3101,3109,000396.97
2003-07-181,3491,3501,3491,3503,000409.09
2003-07-171,3601,3601,3601,3601,000412.12
2003-07-161,3801,3801,3601,3602,000412.12
2003-07-151,3871,3871,3801,38016,000418.18
2003-07-141,3801,4001,3801,38332,000419.09
2003-07-111,3801,3811,3801,3814,000418.49
2003-07-101,4001,4001,3801,38020,000418.18
2003-07-091,4401,4401,4001,40033,000424.24
2003-07-081,4501,4501,4491,45014,000439.39
2003-07-071,4791,4791,4501,4507,000439.39
2003-07-041,4801,4801,4801,4804,000448.49
2003-07-031,4951,4951,4801,48017,000448.49
2003-07-021,5001,5001,4801,4805,000448.49
2003-07-011,4801,4891,4401,48019,000448.49
2003-06-301,4801,5001,4601,48015,000448.49
2003-06-271,4601,4701,4601,46014,000442.42
2003-06-261,4601,4601,4571,4609,000442.42
2003-06-251,4801,4801,4501,46011,000442.42
2003-06-241,4301,4701,4301,44028,000436.36
2003-06-231,4101,4351,4101,43024,000433.33
2003-06-201,4201,4201,4051,40611,000426.06
2003-06-191,3951,4201,3861,40245,000424.85
2003-06-181,3391,3951,3371,37536,000416.67
2003-06-171,3591,3801,3551,35513,000410.61
2003-06-161,2871,3701,2871,32548,000401.52
2003-06-131,2301,2701,2271,27036,000384.85
2003-06-121,1401,2271,1401,22726,000371.82
2003-06-111,1011,1011,1001,1005,000333.33
2003-06-101,1191,1201,1051,1057,000334.85
2003-06-091,1101,1201,1101,1209,000339.39
2003-06-061,1181,1181,1181,1182,000338.79
2003-06-051,1101,1101,1001,10010,000333.33
2003-06-041,1121,1151,1111,1154,000337.88
2003-06-031,1141,1141,1011,1012,000333.64
2003-06-021,1101,1401,1101,12010,000339.39
2003-05-301,1001,1001,0801,0987,000332.73
2003-05-291,1031,1031,0831,0855,000328.79
2003-05-281,0961,1101,0951,1057,000334.85
2003-05-271,1001,1001,0901,0905,000330.30
2003-05-261,1031,1051,1001,1057,000334.85
2003-05-231,1001,1001,0851,1003,000333.33
2003-05-221,0621,0851,0511,08513,000328.79
2003-05-211,0191,0501,0191,0508,000318.18
2003-05-201,0031,0051,0001,0057,000304.55
2003-05-191,0401,0401,0001,0004,000303.03
2003-05-161,0481,0611,0201,02027,000309.09
2003-05-159681,0109681,01016,000306.06
2003-05-149759759759751,000295.46
2003-05-1392597592597520,000295.46
2003-05-1289192589192512,000280.30
2003-05-088828828808816,000266.97
2003-05-078828828828821,000267.27
2003-05-069129129129123,000276.36
2003-05-019129129129121,000276.36
2003-04-289129129129123,000276.36
2003-04-259119119119112,000276.06
2003-04-249159159129123,000276.36
2003-04-239209209119114,000276.06
2003-04-229119119119111,000276.06
2003-04-218718718718711,000263.94
2003-04-188708708708708,000263.64
2003-04-178708708708701,000263.64
2003-04-168708708708701,000263.64
2003-04-158708708708703,000263.64
2003-04-148708708708701,000263.64
2003-04-118658658658651,000262.12
2003-04-108608608608601,000260.61
2003-04-078408408408402,000254.55
2003-04-048408408408401,000254.55
2003-03-318408408408401,000254.55
2003-03-278458458408407,000254.55
2003-03-258618858618857,000268.18
2003-03-248318618318616,000260.91
2003-03-208318318318313,000251.82
2003-03-198318318318311,000251.82
2003-03-188208308208255,000250
2003-03-178208208208205,000248.49
2003-03-148208208208201,000248.49
2003-03-138198198198191,000248.18
2003-03-128218608218602,000260.61
2003-03-118698698698692,000263.33
2003-03-058708708708703,000263.64
2003-02-278908908908902,000269.70
2003-02-268998998998991,000272.42
2003-02-259009008908999,000272.42
2003-02-249009009009004,000272.73
2003-02-219009009009003,000272.73
2003-02-208908908808807,000266.67
2003-02-188808908808903,000269.70
2003-02-1791192088088014,000266.67
2003-02-149009109009105,000275.76
2003-02-138959008959004,000272.73
2003-02-129109108508903,000269.70
2003-02-108508908508903,000269.70
2003-02-078618618508503,000257.58
2003-02-068608608608601,000260.61
2003-02-058508508508501,000257.58
2003-02-048508508308504,000257.58
2003-01-318408408408409,000254.55
2003-01-298808808808801,000266.67
2003-01-278718718718711,000263.94
2003-01-248408408408402,000254.55
2003-01-238508508428507,000257.58
2003-01-228408408408403,000254.55
2003-01-218408408408404,000254.55
2003-01-208438438408405,000254.55
2003-01-178408438408437,000255.46
2003-01-168428428428421,000255.15
2003-01-158438438438431,000255.46
2003-01-1484285084284511,000256.06
2003-01-108118118118112,000245.76
2003-01-098108108108101,000245.46
2003-01-078308408308405,000254.55
2003-01-068308308298305,000251.52

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