5988 (株)パイオラックスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,675	2,710	2,665	2,675	20,000	891.67
2005-12-29	2,650	2,680	2,650	2,655	22,700	885
2005-12-28	2,660	2,680	2,625	2,640	23,100	880
2005-12-27	2,600	2,655	2,600	2,650	14,100	883.33
2005-12-26	2,535	2,635	2,530	2,635	35,100	878.33
2005-12-22	2,585	2,585	2,535	2,535	30,700	845
2005-12-21	2,450	2,560	2,450	2,550	38,100	850
2005-12-20	2,445	2,445	2,405	2,445	10,600	815
2005-12-19	2,400	2,430	2,385	2,405	9,600	801.67
2005-12-16	2,355	2,400	2,355	2,380	11,700	793.33
2005-12-15	2,345	2,400	2,340	2,355	10,900	785
2005-12-14	2,410	2,415	2,340	2,340	21,600	780
2005-12-13	2,465	2,465	2,410	2,410	12,900	803.33
2005-12-12	2,450	2,470	2,430	2,460	13,600	820
2005-12-09	2,500	2,500	2,440	2,450	24,700	816.67
2005-12-08	2,485	2,520	2,440	2,500	12,900	833.33
2005-12-07	2,480	2,510	2,470	2,490	18,100	830
2005-12-06	2,440	2,530	2,440	2,480	33,700	826.67
2005-12-05	2,440	2,460	2,420	2,440	18,500	813.33
2005-12-02	2,450	2,455	2,395	2,430	19,400	810
2005-12-01	2,350	2,400	2,350	2,400	13,800	800
2005-11-30	2,355	2,375	2,350	2,355	8,200	785
2005-11-29	2,300	2,355	2,295	2,345	22,400	781.67
2005-11-28	2,330	2,355	2,325	2,335	10,700	778.33
2005-11-25	2,335	2,340	2,310	2,330	6,200	776.67
2005-11-24	2,375	2,375	2,320	2,325	9,300	775
2005-11-22	2,370	2,375	2,330	2,375	9,200	791.67
2005-11-21	2,370	2,390	2,340	2,340	9,500	780
2005-11-18	2,390	2,390	2,370	2,370	6,000	790
2005-11-17	2,320	2,395	2,305	2,385	13,000	795
2005-11-16	2,315	2,320	2,300	2,300	3,300	766.67
2005-11-15	2,310	2,340	2,305	2,315	6,000	771.67
2005-11-14	2,365	2,365	2,305	2,305	7,900	768.33
2005-11-11	2,340	2,390	2,340	2,340	18,100	780
2005-11-10	2,375	2,450	2,335	2,375	17,300	791.67
2005-11-09	2,365	2,385	2,340	2,345	5,900	781.67
2005-11-08	2,380	2,390	2,365	2,365	4,400	788.33
2005-11-07	2,380	2,385	2,360	2,380	5,400	793.33
2005-11-04	2,390	2,420	2,375	2,400	8,800	800
2005-11-02	2,445	2,445	2,380	2,385	18,200	795
2005-11-01	2,385	2,450	2,385	2,450	19,900	816.67
2005-10-31	2,310	2,380	2,300	2,380	28,200	793.33
2005-10-28	2,360	2,360	2,300	2,350	15,000	783.33
2005-10-27	2,335	2,375	2,300	2,355	21,300	785
2005-10-26	2,255	2,330	2,250	2,330	16,700	776.67
2005-10-25	2,230	2,245	2,195	2,230	6,100	743.33
2005-10-24	2,265	2,275	2,190	2,190	11,900	730
2005-10-21	2,225	2,250	2,215	2,240	9,000	746.67
2005-10-20	2,205	2,230	2,205	2,225	10,000	741.67
2005-10-19	2,220	2,230	2,190	2,195	16,300	731.67
2005-10-18	2,235	2,250	2,215	2,220	13,300	740
2005-10-17	2,245	2,260	2,230	2,230	15,900	743.33
2005-10-14	2,295	2,295	2,235	2,235	14,200	745
2005-10-13	2,260	2,295	2,260	2,285	14,300	761.67
2005-10-12	2,295	2,295	2,250	2,255	28,500	751.67
2005-10-11	2,315	2,315	2,255	2,270	17,100	756.67
2005-10-07	2,275	2,315	2,275	2,310	5,800	770
2005-10-06	2,320	2,320	2,285	2,295	9,000	765
2005-10-05	2,300	2,335	2,295	2,320	14,200	773.33
2005-10-04	2,295	2,310	2,230	2,300	12,600	766.67
2005-10-03	2,300	2,310	2,270	2,300	11,000	766.67
2005-09-30	2,320	2,350	2,285	2,285	17,000	761.67
2005-09-29	2,335	2,340	2,295	2,330	22,100	776.67
2005-09-28	2,375	2,375	2,350	2,365	5,000	788.33
2005-09-27	2,390	2,400	2,365	2,375	26,900	791.67
2005-09-26	2,335	2,395	2,320	2,395	21,400	798.33
2005-09-22	2,345	2,345	2,205	2,325	18,900	775
2005-09-21	2,300	2,350	2,295	2,330	20,900	776.67
2005-09-20	2,260	2,300	2,260	2,295	16,700	765
2005-09-16	2,250	2,275	2,245	2,250	12,800	750
2005-09-15	2,235	2,250	2,220	2,250	15,900	750
2005-09-14	2,220	2,235	2,210	2,225	10,200	741.67
2005-09-13	2,230	2,230	2,215	2,220	5,600	740
2005-09-12	2,230	2,240	2,210	2,220	10,200	740
2005-09-09	2,235	2,240	2,200	2,220	37,600	740
2005-09-08	2,190	2,225	2,190	2,220	9,600	740
2005-09-07	2,230	2,230	2,205	2,205	5,200	735
2005-09-06	2,220	2,235	2,200	2,205	17,500	735
2005-09-05	2,200	2,230	2,200	2,220	14,000	740
2005-09-02	2,190	2,205	2,190	2,205	5,800	735
2005-09-01	2,200	2,210	2,195	2,195	5,800	731.67
2005-08-31	2,210	2,210	2,190	2,190	5,900	730
2005-08-30	2,210	2,225	2,205	2,215	5,200	738.33
2005-08-29	2,200	2,210	2,180	2,210	12,900	736.67
2005-08-26	2,230	2,230	2,175	2,195	23,100	731.67
2005-08-25	2,200	2,240	2,200	2,230	25,300	743.33
2005-08-24	2,180	2,225	2,175	2,210	30,500	736.67
2005-08-23	2,190	2,195	2,180	2,180	14,500	726.67
2005-08-22	2,165	2,195	2,165	2,195	16,600	731.67
2005-08-19	2,190	2,195	2,155	2,165	15,100	721.67
2005-08-18	2,225	2,225	2,190	2,195	8,700	731.67
2005-08-17	2,190	2,230	2,180	2,205	16,100	735
2005-08-16	2,235	2,240	2,195	2,240	9,800	746.67
2005-08-15	2,195	2,250	2,195	2,235	12,300	745
2005-08-12	2,185	2,210	2,170	2,170	19,100	723.33
2005-08-11	2,160	2,185	2,160	2,180	23,700	726.67
2005-08-10	2,110	2,160	2,110	2,160	28,900	720
2005-08-09	2,095	2,120	2,095	2,120	13,100	706.67
2005-08-08	2,030	2,095	2,030	2,090	17,000	696.67
2005-08-05	2,125	2,125	2,070	2,070	23,900	690
2005-08-04	2,120	2,145	2,120	2,130	7,400	710
2005-08-03	2,130	2,135	2,125	2,125	6,600	708.33
2005-08-02	2,120	2,150	2,120	2,130	8,800	710
2005-08-01	2,115	2,160	2,115	2,145	9,900	715
2005-07-29	2,165	2,175	2,115	2,150	14,800	716.67
2005-07-28	2,175	2,190	2,165	2,165	14,500	721.67
2005-07-27	2,190	2,195	2,150	2,170	14,300	723.33
2005-07-26	2,175	2,195	2,175	2,190	12,000	730
2005-07-25	2,155	2,180	2,155	2,175	14,500	725
2005-07-22	2,200	2,210	2,160	2,195	32,100	731.67
2005-07-21	2,235	2,235	2,210	2,210	12,600	736.67
2005-07-20	2,250	2,250	2,230	2,235	33,300	745
2005-07-19	2,275	2,280	2,255	2,260	9,400	753.33
2005-07-15	2,325	2,330	2,280	2,315	14,800	771.67
2005-07-14	2,270	2,310	2,260	2,310	22,500	770
2005-07-13	2,255	2,275	2,250	2,275	13,200	758.33
2005-07-12	2,265	2,275	2,260	2,270	12,200	756.67
2005-07-11	2,265	2,300	2,240	2,265	16,800	755
2005-07-08	2,240	2,280	2,240	2,265	16,100	755
2005-07-07	2,250	2,250	2,230	2,250	13,800	750
2005-07-06	2,300	2,300	2,245	2,270	7,700	756.67
2005-07-05	2,310	2,310	2,300	2,300	5,900	766.67
2005-07-04	2,295	2,335	2,260	2,335	12,500	778.33
2005-07-01	2,300	2,300	2,260	2,275	7,800	758.33
2005-06-30	2,300	2,305	2,250	2,300	8,300	766.67
2005-06-29	2,300	2,300	2,200	2,300	8,700	766.67
2005-06-28	2,260	2,300	2,260	2,300	6,700	766.67
2005-06-27	2,295	2,295	2,220	2,265	9,100	755
2005-06-24	2,275	2,300	2,275	2,295	5,000	765
2005-06-23	2,320	2,335	2,295	2,300	6,300	766.67
2005-06-22	2,315	2,320	2,295	2,315	5,200	771.67
2005-06-21	2,370	2,370	2,310	2,330	7,700	776.67
2005-06-20	2,350	2,390	2,350	2,370	11,300	790
2005-06-17	2,330	2,350	2,320	2,350	15,300	783.33
2005-06-16	2,340	2,340	2,300	2,340	4,500	780
2005-06-15	2,325	2,340	2,285	2,340	12,400	780
2005-06-14	2,325	2,325	2,285	2,300	5,100	766.67
2005-06-13	2,330	2,330	2,250	2,295	6,800	765
2005-06-10	2,335	2,335	2,295	2,295	16,300	765
2005-06-09	2,320	2,330	2,290	2,320	14,000	773.33
2005-06-08	2,250	2,320	2,250	2,320	10,100	773.33
2005-06-07	2,230	2,245	2,210	2,245	5,100	748.33
2005-06-06	2,240	2,280	2,220	2,225	11,400	741.67
2005-06-03	2,280	2,290	2,230	2,280	20,600	760
2005-06-02	2,295	2,350	2,290	2,320	23,700	773.33
2005-06-01	2,290	2,300	2,280	2,300	26,800	766.67
2005-05-31	2,215	2,290	2,215	2,290	16,100	763.33
2005-05-30	2,270	2,270	2,215	2,220	13,500	740
2005-05-27	2,180	2,295	2,175	2,290	39,000	763.33
2005-05-26	2,160	2,175	2,150	2,170	10,800	723.33
2005-05-25	2,105	2,150	2,105	2,135	25,500	711.67
2005-05-24	2,100	2,135	2,095	2,105	55,400	701.67
2005-05-23	2,060	2,095	2,060	2,065	7,400	688.33
2005-05-20	2,060	2,080	2,060	2,060	4,700	686.67
2005-05-19	2,075	2,090	2,055	2,060	9,000	686.67
2005-05-18	2,050	2,060	1,986	2,035	20,500	678.33
2005-05-17	2,065	2,075	2,020	2,050	21,200	683.33
2005-05-16	2,060	2,080	2,040	2,055	36,600	685
2005-05-13	2,100	2,125	2,055	2,060	47,200	686.67
2005-05-12	2,210	2,295	2,195	2,220	23,500	740
2005-05-11	2,245	2,250	2,215	2,250	7,200	750
2005-05-10	2,310	2,315	2,235	2,265	9,500	755
2005-05-09	2,340	2,340	2,280	2,290	9,800	763.33
2005-05-06	2,290	2,325	2,285	2,300	26,500	766.67
2005-05-02	2,270	2,275	2,270	2,275	4,400	758.33
2005-04-28	2,250	2,285	2,250	2,270	11,200	756.67
2005-04-27	2,235	2,275	2,235	2,260	14,300	753.33
2005-04-26	2,270	2,270	2,205	2,220	10,400	740
2005-04-25	2,200	2,240	2,200	2,240	13,000	746.67
2005-04-22	2,200	2,240	2,180	2,205	18,400	735
2005-04-21	2,120	2,180	2,120	2,160	12,000	720
2005-04-20	2,230	2,230	2,180	2,180	9,300	726.67
2005-04-19	2,195	2,200	2,130	2,200	9,400	733.33
2005-04-18	2,300	2,300	2,120	2,200	29,500	733.33
2005-04-15	2,330	2,330	2,300	2,300	10,700	766.67
2005-04-14	2,360	2,365	2,330	2,335	4,900	778.33
2005-04-13	2,320	2,375	2,320	2,375	14,200	791.67
2005-04-12	2,305	2,335	2,305	2,310	36,700	770
2005-04-11	2,360	2,360	2,330	2,335	7,200	778.33
2005-04-08	2,360	2,360	2,350	2,360	9,300	786.67
2005-04-07	2,345	2,360	2,330	2,360	13,500	786.67
2005-04-06	2,355	2,365	2,350	2,355	7,400	785
2005-04-05	2,360	2,375	2,330	2,370	7,200	790
2005-04-04	2,365	2,385	2,360	2,370	6,100	790
2005-04-01	2,380	2,385	2,345	2,385	10,200	795
2005-03-31	2,330	2,385	2,320	2,385	15,100	795
2005-03-30	2,305	2,360	2,300	2,360	16,800	786.67
2005-03-29	2,330	2,355	2,320	2,335	17,100	778.33
2005-03-28	2,330	2,355	2,330	2,330	6,200	776.67
2005-03-25	2,360	2,370	2,340	2,350	9,700	783.33
2005-03-24	2,365	2,365	2,315	2,330	14,800	776.67
2005-03-23	2,325	2,340	2,280	2,325	32,200	775
2005-03-22	2,345	2,390	2,320	2,360	22,500	786.67
2005-03-18	2,280	2,340	2,280	2,340	26,200	780
2005-03-17	2,330	2,340	2,315	2,320	13,100	773.33
2005-03-16	2,350	2,395	2,340	2,360	9,500	786.67
2005-03-15	2,390	2,415	2,300	2,365	32,300	788.33
2005-03-14	2,400	2,430	2,395	2,410	26,200	803.33
2005-03-11	2,435	2,460	2,400	2,420	28,600	806.67
2005-03-10	2,415	2,480	2,415	2,435	32,200	811.67
2005-03-09	2,370	2,410	2,335	2,410	23,200	803.33
2005-03-08	2,390	2,390	2,380	2,380	12,500	793.33
2005-03-07	2,345	2,385	2,345	2,385	10,400	795
2005-03-04	2,395	2,395	2,275	2,365	24,600	788.33
2005-03-03	2,370	2,400	2,370	2,395	17,500	798.33
2005-03-02	2,410	2,410	2,395	2,395	19,100	798.33
2005-03-01	2,415	2,420	2,370	2,415	26,700	805
2005-02-28	2,410	2,430	2,410	2,430	25,300	810
2005-02-25	2,430	2,430	2,365	2,395	41,000	798.33
2005-02-24	2,410	2,440	2,410	2,430	37,200	810
2005-02-23	2,350	2,415	2,350	2,400	52,700	800
2005-02-22	2,380	2,380	2,330	2,370	37,500	790
2005-02-21	2,300	2,340	2,300	2,325	55,600	775
2005-02-18	2,295	2,295	2,225	2,265	60,200	755
2005-02-17	2,135	2,250	2,110	2,235	81,400	745
2005-02-16	2,100	2,125	2,095	2,095	7,900	698.33
2005-02-15	2,100	2,120	2,100	2,110	10,500	703.33
2005-02-14	2,100	2,120	2,095	2,100	27,100	700
2005-02-10	2,100	2,110	2,090	2,095	25,400	698.33
2005-02-09	2,090	2,110	2,090	2,100	12,300	700
2005-02-08	2,080	2,100	2,080	2,090	8,300	696.67
2005-02-07	2,100	2,120	2,075	2,080	40,000	693.33
2005-02-04	2,090	2,120	2,070	2,075	18,900	691.67
2005-02-03	2,095	2,095	2,080	2,090	8,900	696.67
2005-02-02	2,100	2,100	2,075	2,090	16,100	696.67
2005-02-01	2,095	2,100	2,070	2,095	13,900	698.33
2005-01-31	2,070	2,100	2,065	2,080	25,000	693.33
2005-01-28	2,050	2,080	2,050	2,075	5,300	691.67
2005-01-27	2,100	2,100	2,060	2,060	4,900	686.67
2005-01-26	2,085	2,115	2,085	2,105	32,000	701.67
2005-01-25	2,050	2,075	2,040	2,070	19,100	690
2005-01-24	2,000	2,050	2,000	2,030	9,200	676.67
2005-01-21	2,010	2,045	2,010	2,020	5,300	673.33
2005-01-20	2,030	2,050	2,010	2,030	6,700	676.67
2005-01-19	2,035	2,040	2,020	2,030	5,000	676.67
2005-01-18	2,050	2,050	2,020	2,020	5,800	673.33
2005-01-17	2,050	2,065	2,050	2,055	4,200	685
2005-01-14	2,060	2,080	2,040	2,065	6,300	688.33
2005-01-13	2,060	2,070	2,055	2,060	4,600	686.67
2005-01-12	2,090	2,090	2,055	2,060	7,600	686.67
2005-01-11	2,085	2,105	2,085	2,090	10,600	696.67
2005-01-07	2,075	2,090	2,050	2,085	19,600	695
2005-01-06	2,040	2,075	2,020	2,060	9,500	686.67
2005-01-05	2,030	2,040	2,010	2,010	3,500	670
2005-01-04	2,065	2,065	2,010	2,015	2,500	671.67

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

5988 (株)パイオラックス の時系列データ [2005年度]

5988 (株)パイオラックスの時系列データ [2005年度]