5988 (株)パイオラックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,070	2,075	2,040	2,065	6,000	688.33
2004-12-29	2,050	2,050	2,025	2,030	5,900	676.67
2004-12-28	2,045	2,050	2,000	2,025	8,000	675
2004-12-27	1,980	2,010	1,967	2,005	6,000	668.33
2004-12-24	1,950	1,995	1,931	1,935	16,800	645
2004-12-22	1,960	1,990	1,950	1,950	10,700	650
2004-12-21	1,912	1,979	1,912	1,950	21,500	650
2004-12-20	1,950	1,950	1,915	1,926	9,100	642
2004-12-17	1,951	1,957	1,919	1,950	61,100	650
2004-12-16	1,938	1,960	1,906	1,957	2,700	652.33
2004-12-15	1,970	1,970	1,937	1,937	5,900	645.67
2004-12-14	1,980	1,980	1,952	1,968	14,400	656
2004-12-13	1,965	1,970	1,948	1,952	6,600	650.67
2004-12-10	1,943	1,965	1,939	1,940	17,000	646.67
2004-12-09	1,911	1,950	1,911	1,913	4,600	637.67
2004-12-08	1,905	1,929	1,901	1,911	9,800	637
2004-12-07	1,940	1,955	1,910	1,910	14,100	636.67
2004-12-06	1,961	1,965	1,905	1,920	4,100	640
2004-12-03	1,969	1,969	1,940	1,960	10,100	653.33
2004-12-02	1,920	1,967	1,920	1,967	14,100	655.67
2004-12-01	1,900	1,901	1,871	1,892	11,000	630.67
2004-11-30	1,905	1,946	1,885	1,911	9,400	637
2004-11-29	1,911	1,911	1,890	1,892	6,400	630.67
2004-11-26	1,874	1,910	1,874	1,881	18,200	627
2004-11-25	1,871	1,910	1,871	1,873	1,000	624.33
2004-11-24	1,862	1,891	1,860	1,864	13,700	621.33
2004-11-22	1,905	1,935	1,851	1,862	6,900	620.67
2004-11-19	1,969	1,969	1,900	1,905	7,500	635
2004-11-18	1,940	1,950	1,911	1,915	9,900	638.33
2004-11-17	1,970	1,970	1,950	1,950	12,200	650
2004-11-16	1,994	1,995	1,962	1,971	6,500	657
2004-11-15	1,950	1,994	1,950	1,994	11,000	664.67
2004-11-12	1,990	2,000	1,943	1,965	12,300	655
2004-11-11	2,000	2,010	1,997	2,010	5,500	670
2004-11-10	2,015	2,035	1,997	1,997	7,800	665.67
2004-11-09	1,999	2,015	1,985	2,015	3,900	671.67
2004-11-08	2,000	2,015	1,995	1,999	7,200	666.33
2004-11-05	2,000	2,080	2,000	2,070	14,400	690
2004-11-04	1,972	1,998	1,970	1,991	4,400	663.67
2004-11-02	1,952	1,986	1,952	1,986	8,700	662
2004-11-01	1,970	1,990	1,962	1,970	7,800	656.67
2004-10-29	2,020	2,040	1,991	1,991	8,600	663.67
2004-10-28	2,030	2,055	2,025	2,055	7,900	685
2004-10-27	2,035	2,050	2,020	2,020	2,900	673.33
2004-10-26	2,050	2,065	2,035	2,045	8,500	681.67
2004-10-25	2,000	2,080	2,000	2,070	17,000	690
2004-10-22	2,070	2,100	2,070	2,080	5,600	693.33
2004-10-21	2,145	2,145	2,065	2,065	11,700	688.33
2004-10-20	2,130	2,150	2,130	2,135	11,400	711.67
2004-10-19	2,150	2,150	2,100	2,130	15,600	710
2004-10-18	2,170	2,170	2,120	2,155	17,800	718.33
2004-10-15	2,105	2,155	2,095	2,155	38,800	718.33
2004-10-14	2,095	2,095	2,070	2,075	9,400	691.67
2004-10-13	2,100	2,120	2,095	2,095	8,900	698.33
2004-10-12	2,145	2,150	2,085	2,100	12,000	700
2004-10-08	2,040	2,110	2,040	2,110	30,100	703.33
2004-10-07	2,070	2,080	2,040	2,040	39,800	680
2004-10-06	2,050	2,070	2,050	2,070	10,400	690
2004-10-05	2,060	2,090	2,050	2,065	17,800	688.33
2004-10-04	2,070	2,085	2,040	2,060	22,800	686.67
2004-10-01	2,025	2,030	2,010	2,030	4,300	676.67
2004-09-30	2,030	2,070	2,025	2,025	12,000	675
2004-09-29	2,010	2,045	2,005	2,030	12,500	676.67
2004-09-28	1,945	2,005	1,945	2,005	8,700	668.33
2004-09-27	2,015	2,015	1,902	2,015	3,700	671.67
2004-09-24	2,000	2,050	2,000	2,030	14,700	676.67
2004-09-22	2,040	2,065	2,035	2,065	9,800	688.33
2004-09-21	2,050	2,050	2,020	2,035	6,200	678.33
2004-09-17	2,020	2,060	2,010	2,010	3,800	670
2004-09-16	2,010	2,075	2,010	2,060	3,900	686.67
2004-09-15	2,060	2,085	2,020	2,085	31,500	695
2004-09-14	2,010	2,045	2,000	2,045	13,100	681.67
2004-09-13	2,040	2,060	2,000	2,035	13,600	678.33
2004-09-10	2,080	2,080	2,025	2,060	22,200	686.67
2004-09-09	2,080	2,080	2,025	2,060	13,100	686.67
2004-09-08	2,090	2,090	2,020	2,080	10,500	693.33
2004-09-07	2,095	2,095	2,080	2,095	20,700	698.33
2004-09-06	2,080	2,095	2,060	2,095	24,400	698.33
2004-09-03	2,090	2,095	2,010	2,085	38,000	695
2004-09-02	2,090	2,090	2,075	2,080	53,700	693.33
2004-09-01	2,070	2,090	2,060	2,080	109,500	693.33
2004-08-31	2,085	2,085	2,010	2,080	323,100	693.33
2004-08-30	2,090	2,095	2,060	2,090	140,500	696.67
2004-08-27	2,015	2,070	2,010	2,065	108,900	688.33
2004-08-26	2,025	2,025	2,000	2,015	54,100	671.67
2004-08-25	2,010	2,040	1,999	2,015	50,600	671.67
2004-08-24	2,030	2,045	2,000	2,010	59,000	670
2004-08-23	2,130	2,130	2,030	2,050	262,400	683.33
2004-08-20	1,800	1,900	1,800	1,830	24,600	610
2004-08-19	1,800	1,810	1,780	1,786	12,800	595.33
2004-08-18	1,815	1,820	1,801	1,801	8,600	600.33
2004-08-17	1,850	1,885	1,802	1,811	8,800	603.67
2004-08-16	1,801	1,850	1,801	1,841	9,900	613.67
2004-08-13	1,814	1,830	1,814	1,816	3,000	605.33
2004-08-12	1,828	1,828	1,814	1,814	8,200	604.67
2004-08-11	1,830	1,840	1,828	1,832	5,000	610.67
2004-08-10	1,813	1,830	1,813	1,828	8,100	609.33
2004-08-09	1,835	1,835	1,811	1,813	11,900	604.33
2004-08-06	1,830	1,840	1,830	1,835	9,700	611.67
2004-08-05	1,810	1,840	1,810	1,820	15,100	606.67
2004-08-04	1,820	1,825	1,810	1,811	25,900	603.67
2004-08-03	1,882	1,882	1,835	1,835	17,100	611.67
2004-08-02	1,910	1,910	1,870	1,870	19,200	623.33
2004-07-30	1,935	1,950	1,910	1,910	17,400	636.67
2004-07-29	1,965	1,965	1,915	1,965	20,200	655
2004-07-28	1,940	1,968	1,925	1,940	7,200	646.67
2004-07-27	1,945	1,945	1,902	1,925	15,200	641.67
2004-07-26	1,954	1,955	1,920	1,920	27,600	640
2004-07-23	1,965	1,970	1,949	1,954	46,500	651.33
2004-07-22	2,000	2,000	1,976	1,990	9,100	663.33
2004-07-21	2,030	2,030	2,010	2,010	11,200	670
2004-07-20	2,030	2,035	2,020	2,030	21,900	676.67
2004-07-16	2,030	2,035	2,010	2,030	33,500	676.67
2004-07-15	2,035	2,045	2,020	2,025	34,100	675
2004-07-14	2,025	2,065	2,025	2,030	67,900	676.67
2004-07-13	2,040	2,040	2,010	2,010	27,900	670
2004-07-12	2,020	2,045	2,020	2,020	12,900	673.33
2004-07-09	1,961	2,000	1,961	1,999	16,600	666.33
2004-07-08	2,010	2,010	1,962	1,962	17,700	654
2004-07-07	1,999	1,999	1,975	1,975	16,200	658.33
2004-07-06	2,050	2,060	1,990	1,990	30,700	663.33
2004-07-05	2,010	2,010	1,970	1,990	22,600	663.33
2004-07-02	2,040	2,040	1,980	2,010	22,000	670
2004-07-01	2,075	2,075	2,020	2,040	8,800	680
2004-06-30	2,085	2,090	2,065	2,075	13,400	691.67
2004-06-29	2,095	2,100	2,050	2,075	18,400	691.67
2004-06-28	2,050	2,080	2,030	2,080	22,500	693.33
2004-06-25	2,010	2,010	2,000	2,010	13,000	670
2004-06-24	1,999	2,015	1,999	2,015	13,100	671.67
2004-06-23	2,020	2,020	1,990	2,005	7,000	668.33
2004-06-22	2,000	2,030	2,000	2,020	20,600	673.33
2004-06-21	2,000	2,020	1,990	1,990	32,200	663.33
2004-06-18	1,990	1,990	1,920	1,990	3,000	663.33
2004-06-17	1,981	2,000	1,980	1,990	4,300	663.33
2004-06-16	1,990	2,000	1,990	1,990	2,800	663.33
2004-06-15	1,989	1,990	1,960	1,990	400	663.33
2004-06-14	1,932	1,975	1,931	1,975	400	658.33
2004-06-11	1,930	1,940	1,915	1,930	3,300	643.33
2004-06-10	1,946	1,946	1,935	1,935	1,800	645
2004-06-09	1,950	1,970	1,940	1,945	3,300	648.33
2004-06-08	2,020	2,025	2,020	2,025	2,800	675
2004-06-07	1,960	2,020	1,960	2,020	10,600	673.33
2004-06-04	1,930	1,955	1,910	1,947	5,900	649
2004-06-03	1,950	1,980	1,920	1,960	2,000	653.33
2004-06-01	1,960	1,960	1,940	1,940	2,300	646.67
2004-05-31	1,951	1,960	1,951	1,960	1,100	653.33
2004-05-28	1,990	1,990	1,990	1,990	200	663.33
2004-05-27	1,990	2,000	1,960	2,000	10,400	666.67
2004-05-26	1,970	1,990	1,970	1,990	5,600	663.33
2004-05-25	1,950	1,960	1,940	1,950	12,700	650
2004-05-24	1,944	1,950	1,930	1,949	5,200	649.67
2004-05-21	1,939	1,939	1,915	1,915	10,900	638.33
2004-05-20	1,929	1,929	1,880	1,915	8,000	638.33
2004-05-19	1,810	1,872	1,810	1,849	20,800	616.33
2004-05-18	1,780	1,815	1,780	1,800	19,700	600
2004-05-17	1,910	1,910	1,780	1,799	14,900	599.67
2004-05-14	1,970	1,970	1,900	1,970	5,200	656.67
2004-05-13	2,075	2,075	1,960	1,970	4,000	656.67
2004-05-12	2,095	2,130	2,050	2,075	5,500	691.67
2004-05-11	2,050	2,130	2,050	2,100	8,100	700
2004-05-10	2,260	2,260	2,130	2,210	18,600	736.67
2004-05-07	2,340	2,340	2,295	2,300	8,700	766.67
2004-05-06	2,270	2,330	2,265	2,320	5,500	773.33
2004-04-30	2,270	2,350	2,270	2,270	4,600	756.67
2004-04-28	2,220	2,280	2,220	2,270	6,100	756.67
2004-04-27	2,245	2,245	2,220	2,220	2,500	740
2004-04-26	2,260	2,260	2,220	2,220	4,000	740
2004-04-23	2,280	2,280	2,220	2,220	2,100	740
2004-04-22	2,130	2,280	2,110	2,280	11,000	760
2004-04-21	2,200	2,200	2,160	2,160	4,600	720
2004-04-20	2,200	2,205	2,200	2,200	12,000	733.33
2004-04-19	2,290	2,290	2,160	2,200	9,900	733.33
2004-04-16	2,350	2,350	2,290	2,290	13,300	763.33
2004-04-15	2,320	2,350	2,310	2,350	11,000	783.33
2004-04-14	2,310	2,330	2,300	2,315	13,800	771.67
2004-04-13	2,300	2,330	2,260	2,285	14,100	761.67
2004-04-12	2,200	2,300	2,200	2,300	13,800	766.67
2004-04-09	2,175	2,280	2,170	2,240	4,400	746.67
2004-04-08	2,250	2,350	2,200	2,210	9,000	736.67
2004-04-07	2,295	2,295	2,235	2,235	2,700	745
2004-04-06	2,400	2,400	2,200	2,315	16,200	771.67
2004-04-05	2,200	2,390	2,200	2,390	31,600	796.67
2004-04-02	2,180	2,235	2,180	2,200	8,100	733.33
2004-04-01	2,225	2,225	2,180	2,180	6,800	726.67
2004-03-31	2,190	2,200	2,180	2,190	11,500	730
2004-03-30	2,180	2,190	2,155	2,190	7,300	730
2004-03-29	2,095	2,130	2,090	2,130	7,600	710
2004-03-26	2,040	2,095	1,980	2,020	7,200	673.33
2004-03-25	2,095	2,095	2,000	2,090	4,200	696.67
2004-03-24	2,010	2,100	2,000	2,060	5,400	686.67
2004-03-23	2,035	2,035	2,000	2,010	4,200	670
2004-03-22	2,050	2,055	1,999	2,045	18,400	681.67
2004-03-19	2,070	2,070	2,050	2,070	2,700	690
2004-03-18	2,100	2,120	2,050	2,070	5,200	690
2004-03-17	2,095	2,100	2,080	2,100	6,000	700
2004-03-16	2,060	2,115	2,060	2,090	1,800	696.67
2004-03-15	2,015	2,080	2,015	2,060	17,600	686.67
2004-03-12	1,959	2,000	1,956	2,000	13,200	666.67
2004-03-11	1,979	1,979	1,947	1,960	7,000	653.33
2004-03-10	1,978	1,979	1,970	1,979	17,300	659.67
2004-03-09	1,979	1,979	1,950	1,978	24,200	659.33
2004-03-08	1,969	1,990	1,950	1,979	8,300	659.67
2004-03-05	1,990	2,000	1,970	1,980	16,500	660
2004-03-04	1,950	2,020	1,940	1,960	17,700	653.33
2004-03-03	1,840	1,950	1,840	1,940	24,500	646.67
2004-03-02	1,829	1,840	1,765	1,840	5,100	613.33
2004-03-01	1,800	1,845	1,800	1,845	10,900	615
2004-02-27	1,780	1,830	1,780	1,830	6,300	610
2004-02-26	1,780	1,805	1,770	1,780	7,900	593.33
2004-02-25	1,720	1,809	1,720	1,750	1,600	583.33
2004-02-24	1,795	1,810	1,785	1,810	17,400	603.33
2004-02-23	1,730	1,798	1,725	1,795	19,900	598.33
2004-02-20	1,725	1,725	1,725	1,725	3,300	575
2004-02-19	1,700	1,725	1,690	1,725	14,400	575
2004-02-18	1,705	1,705	1,695	1,695	4,700	565
2004-02-17	1,700	1,710	1,700	1,700	2,000	566.67
2004-02-16	1,665	1,730	1,665	1,725	11,100	575
2004-02-13	1,730	1,740	1,730	1,730	5,000	576.67
2004-02-12	1,745	1,750	1,730	1,730	5,700	576.67
2004-02-10	1,711	1,730	1,711	1,730	5,700	576.67
2004-02-09	1,691	1,720	1,680	1,710	10,700	570
2004-02-06	1,641	1,661	1,641	1,661	5,700	553.67
2004-02-05	1,670	1,670	1,670	1,670	1,100	556.67
2004-02-04	1,650	1,670	1,640	1,670	4,600	556.67
2004-02-03	1,620	1,650	1,620	1,642	3,400	547.33
2004-02-02	1,653	1,705	1,653	1,705	3,500	568.33
2004-01-30	1,650	1,725	1,650	1,694	12,200	564.67
2004-01-29	1,700	1,740	1,680	1,740	6,300	580
2004-01-28	1,745	1,750	1,720	1,740	33,100	580
2004-01-27	1,560	1,830	1,560	1,745	52,900	581.67
2004-01-26	1,470	1,530	1,470	1,530	16,200	510
2004-01-23	1,425	1,480	1,424	1,465	36,600	488.33
2004-01-22	1,418	1,425	1,400	1,405	8,400	468.33
2004-01-21	1,422	1,430	1,401	1,420	9,900	473.33
2004-01-20	1,386	1,420	1,386	1,420	12,600	473.33
2004-01-19	1,400	1,400	1,377	1,377	3,800	459
2004-01-16	1,399	1,399	1,399	1,399	400	466.33
2004-01-15	1,399	1,400	1,372	1,372	18,400	457.33
2004-01-14	1,400	1,400	1,400	1,400	1,100	466.67
2004-01-13	1,400	1,400	1,371	1,400	2,100	466.67
2004-01-09	1,400	1,400	1,350	1,370	1,200	456.67
2004-01-08	1,418	1,418	1,400	1,400	1,900	466.67
2004-01-07	1,410	1,430	1,410	1,420	1,700	473.33
2004-01-06	1,400	1,430	1,400	1,420	2,800	473.33
2004-01-05	1,420	1,420	1,360	1,390	1,600	463.33

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

5988 (株)パイオラックス の時系列データ [2004年度]

5988 (株)パイオラックスの時系列データ [2004年度]