5988 (株)パイオラックスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,415	2,415	2,405	2,405	9,700	801.67
2006-12-28	2,420	2,420	2,385	2,415	22,200	805
2006-12-27	2,430	2,450	2,400	2,420	34,600	806.67
2006-12-26	2,240	2,360	2,240	2,360	31,000	786.67
2006-12-25	2,245	2,250	2,235	2,235	9,200	745
2006-12-22	2,230	2,245	2,210	2,230	7,100	743.33
2006-12-21	2,260	2,260	2,235	2,240	15,200	746.67
2006-12-20	2,215	2,250	2,200	2,245	13,100	748.33
2006-12-19	2,210	2,220	2,185	2,185	17,000	728.33
2006-12-18	2,285	2,285	2,205	2,210	20,500	736.67
2006-12-15	2,165	2,190	2,165	2,165	21,900	721.67
2006-12-14	2,165	2,170	2,155	2,165	7,200	721.67
2006-12-13	2,150	2,165	2,135	2,160	15,800	720
2006-12-12	2,140	2,150	2,135	2,150	10,000	716.67
2006-12-11	2,135	2,140	2,130	2,140	12,300	713.33
2006-12-08	2,150	2,150	2,130	2,130	19,700	710
2006-12-07	2,170	2,170	2,140	2,150	21,400	716.67
2006-12-06	2,160	2,160	2,130	2,160	13,900	720
2006-12-05	2,125	2,175	2,125	2,140	31,900	713.33
2006-12-04	2,055	2,090	2,055	2,090	7,000	696.67
2006-12-01	2,070	2,070	2,045	2,050	6,200	683.33
2006-11-30	1,994	2,020	1,983	2,020	8,400	673.33
2006-11-29	1,984	1,985	1,970	1,975	20,800	658.33
2006-11-28	1,968	1,980	1,956	1,979	24,800	659.67
2006-11-27	1,960	1,968	1,950	1,964	34,900	654.67
2006-11-24	1,968	1,968	1,944	1,955	16,600	651.67
2006-11-22	1,929	1,968	1,926	1,968	7,900	656
2006-11-21	1,950	1,968	1,900	1,959	19,800	653
2006-11-20	2,000	2,005	1,950	1,950	25,600	650
2006-11-17	2,020	2,020	2,000	2,000	10,900	666.67
2006-11-16	2,035	2,035	2,020	2,020	15,100	673.33
2006-11-15	2,015	2,055	2,015	2,020	16,600	673.33
2006-11-14	2,035	2,045	2,020	2,020	8,200	673.33
2006-11-13	2,030	2,055	1,990	2,035	15,700	678.33
2006-11-10	2,030	2,030	2,010	2,030	11,700	676.67
2006-11-09	2,015	2,020	1,991	2,000	16,200	666.67
2006-11-08	2,020	2,030	2,010	2,015	14,400	671.67
2006-11-07	2,030	2,030	2,015	2,020	8,300	673.33
2006-11-06	2,035	2,035	2,020	2,025	15,900	675
2006-11-02	2,015	2,030	2,015	2,030	10,600	676.67
2006-11-01	2,035	2,040	2,015	2,030	28,600	676.67
2006-10-31	2,055	2,055	2,025	2,035	25,500	678.33
2006-10-30	2,090	2,090	2,050	2,055	23,100	685
2006-10-27	2,090	2,090	2,060	2,090	25,200	696.67
2006-10-26	2,115	2,115	2,080	2,080	17,100	693.33
2006-10-25	2,100	2,105	2,085	2,085	27,900	695
2006-10-24	2,145	2,150	2,100	2,100	35,100	700
2006-10-23	2,120	2,130	2,115	2,120	18,000	706.67
2006-10-20	2,115	2,120	2,110	2,115	9,900	705
2006-10-19	2,125	2,130	2,100	2,115	15,100	705
2006-10-18	2,120	2,125	2,105	2,115	15,700	705
2006-10-17	2,125	2,125	2,115	2,120	6,300	706.67
2006-10-16	2,105	2,120	2,100	2,105	13,600	701.67
2006-10-13	2,110	2,120	2,080	2,100	27,000	700
2006-10-12	2,110	2,120	2,105	2,105	15,100	701.67
2006-10-11	2,165	2,165	2,110	2,130	12,000	710
2006-10-10	2,155	2,170	2,135	2,150	10,300	716.67
2006-10-06	2,210	2,210	2,160	2,165	21,100	721.67
2006-10-05	2,205	2,220	2,205	2,215	8,400	738.33
2006-10-04	2,210	2,230	2,205	2,205	7,400	735
2006-10-03	2,180	2,210	2,170	2,210	7,100	736.67
2006-10-02	2,180	2,215	2,180	2,200	9,400	733.33
2006-09-29	2,205	2,220	2,190	2,190	7,100	730
2006-09-28	2,250	2,250	2,180	2,195	11,600	731.67
2006-09-27	2,270	2,270	2,230	2,260	16,000	753.33
2006-09-26	2,215	2,240	2,190	2,240	12,900	746.67
2006-09-25	2,195	2,220	2,170	2,195	18,000	731.67
2006-09-22	2,145	2,185	2,145	2,170	15,600	723.33
2006-09-21	2,125	2,150	2,120	2,140	11,000	713.33
2006-09-20	2,145	2,145	2,120	2,120	11,600	706.67
2006-09-19	2,135	2,135	2,105	2,120	25,600	706.67
2006-09-15	2,110	2,110	2,100	2,110	13,100	703.33
2006-09-14	2,115	2,115	2,100	2,105	27,000	701.67
2006-09-13	2,170	2,170	2,100	2,120	40,100	706.67
2006-09-12	2,205	2,205	2,160	2,160	16,900	720
2006-09-11	2,285	2,285	2,185	2,200	29,800	733.33
2006-09-08	2,250	2,295	2,225	2,285	22,900	761.67
2006-09-07	2,315	2,320	2,280	2,290	13,100	763.33
2006-09-06	2,345	2,345	2,310	2,320	8,400	773.33
2006-09-05	2,350	2,350	2,335	2,335	1,200	778.33
2006-09-04	2,350	2,350	2,330	2,330	5,300	776.67
2006-09-01	2,335	2,350	2,330	2,335	7,800	778.33
2006-08-31	2,305	2,345	2,305	2,335	6,000	778.33
2006-08-30	2,325	2,330	2,300	2,300	6,300	766.67
2006-08-29	2,320	2,335	2,315	2,320	5,600	773.33
2006-08-28	2,345	2,345	2,320	2,320	4,400	773.33
2006-08-25	2,350	2,375	2,345	2,345	4,300	781.67
2006-08-24	2,385	2,385	2,335	2,335	4,900	778.33
2006-08-23	2,365	2,380	2,360	2,360	2,800	786.67
2006-08-22	2,315	2,365	2,315	2,365	6,000	788.33
2006-08-21	2,340	2,365	2,330	2,355	6,900	785
2006-08-18	2,380	2,380	2,335	2,335	7,500	778.33
2006-08-17	2,400	2,400	2,340	2,340	7,700	780
2006-08-16	2,410	2,410	2,370	2,400	6,900	800
2006-08-15	2,360	2,410	2,360	2,370	3,900	790
2006-08-14	2,355	2,390	2,355	2,390	2,700	796.67
2006-08-11	2,325	2,365	2,325	2,355	2,200	785
2006-08-10	2,350	2,385	2,325	2,325	5,800	775
2006-08-09	2,300	2,350	2,270	2,350	5,200	783.33
2006-08-08	2,290	2,350	2,265	2,350	5,900	783.33
2006-08-07	2,350	2,450	2,275	2,295	6,700	765
2006-08-04	2,350	2,355	2,330	2,345	4,900	781.67
2006-08-03	2,310	2,350	2,310	2,330	10,100	776.67
2006-08-02	2,300	2,320	2,260	2,310	6,900	770
2006-08-01	2,300	2,325	2,265	2,295	9,900	765
2006-07-31	2,260	2,270	2,245	2,245	11,500	748.33
2006-07-28	2,135	2,195	2,135	2,175	7,700	725
2006-07-27	2,155	2,190	2,100	2,115	21,100	705
2006-07-26	2,250	2,250	2,190	2,195	15,600	731.67
2006-07-25	2,295	2,295	2,240	2,250	7,700	750
2006-07-24	2,305	2,305	2,255	2,265	9,600	755
2006-07-21	2,370	2,380	2,335	2,335	6,500	778.33
2006-07-20	2,375	2,390	2,370	2,385	19,400	795
2006-07-19	2,435	2,435	2,375	2,375	4,000	791.67
2006-07-18	2,400	2,435	2,390	2,430	7,000	810
2006-07-14	2,525	2,525	2,450	2,450	7,300	816.67
2006-07-13	2,510	2,550	2,500	2,510	3,100	836.67
2006-07-12	2,535	2,580	2,480	2,510	8,000	836.67
2006-07-11	2,550	2,550	2,520	2,535	3,200	845
2006-07-10	2,550	2,555	2,525	2,540	9,700	846.67
2006-07-07	2,580	2,580	2,550	2,550	2,700	850
2006-07-06	2,560	2,560	2,530	2,550	8,300	850
2006-07-05	2,565	2,575	2,550	2,555	11,000	851.67
2006-07-04	2,545	2,570	2,530	2,550	2,900	850
2006-07-03	2,520	2,545	2,515	2,515	10,100	838.33
2006-06-30	2,515	2,535	2,500	2,500	7,500	833.33
2006-06-29	2,520	2,535	2,475	2,495	14,100	831.67
2006-06-28	2,525	2,530	2,510	2,525	6,300	841.67
2006-06-27	2,530	2,530	2,500	2,530	4,700	843.33
2006-06-26	2,520	2,560	2,520	2,530	7,700	843.33
2006-06-23	2,525	2,530	2,500	2,530	7,800	843.33
2006-06-22	2,475	2,525	2,460	2,525	3,800	841.67
2006-06-21	2,520	2,525	2,405	2,405	12,400	801.67
2006-06-20	2,525	2,530	2,520	2,525	5,200	841.67
2006-06-19	2,525	2,550	2,500	2,525	5,500	841.67
2006-06-16	2,505	2,535	2,500	2,515	4,300	838.33
2006-06-15	2,450	2,495	2,450	2,495	5,200	831.67
2006-06-14	2,450	2,495	2,440	2,490	3,400	830
2006-06-13	2,520	2,525	2,485	2,495	2,300	831.67
2006-06-12	2,445	2,540	2,445	2,520	5,200	840
2006-06-09	2,520	2,520	2,415	2,445	10,000	815
2006-06-08	2,525	2,540	2,400	2,400	7,900	800
2006-06-07	2,495	2,525	2,490	2,525	3,600	841.67
2006-06-06	2,575	2,575	2,535	2,535	4,300	845
2006-06-05	2,600	2,600	2,500	2,535	7,000	845
2006-06-02	2,620	2,630	2,600	2,630	11,300	876.67
2006-06-01	2,640	2,640	2,460	2,625	6,600	875
2006-05-31	2,620	2,625	2,615	2,615	7,800	871.67
2006-05-30	2,630	2,640	2,620	2,640	2,300	880
2006-05-29	2,680	2,680	2,620	2,625	5,100	875
2006-05-26	2,640	2,700	2,640	2,660	2,200	886.67
2006-05-25	2,580	2,580	2,500	2,575	8,000	858.33
2006-05-24	2,565	2,570	2,505	2,505	16,800	835
2006-05-23	2,625	2,665	2,565	2,565	3,800	855
2006-05-22	2,735	2,735	2,645	2,645	4,700	881.67
2006-05-19	2,650	2,660	2,615	2,660	3,500	886.67
2006-05-18	2,645	2,660	2,640	2,650	6,300	883.33
2006-05-17	2,795	2,815	2,615	2,715	12,000	905
2006-05-16	2,805	2,820	2,800	2,805	18,700	935
2006-05-15	2,800	2,835	2,735	2,800	16,400	933.33
2006-05-12	2,795	2,820	2,770	2,805	18,500	935
2006-05-11	2,820	2,870	2,810	2,810	4,700	936.67
2006-05-10	2,860	2,870	2,825	2,835	16,900	945
2006-05-09	2,860	2,875	2,850	2,865	6,200	955
2006-05-08	2,880	2,880	2,855	2,865	7,300	955
2006-05-02	2,810	2,845	2,810	2,840	5,400	946.67
2006-05-01	2,755	2,830	2,755	2,810	5,800	936.67
2006-04-28	2,750	2,750	2,715	2,750	4,700	916.67
2006-04-27	2,765	2,765	2,720	2,740	4,500	913.33
2006-04-26	2,750	2,750	2,720	2,750	2,200	916.67
2006-04-25	2,685	2,735	2,680	2,735	4,500	911.67
2006-04-24	2,750	2,750	2,685	2,685	6,600	895
2006-04-21	2,665	2,780	2,655	2,775	16,200	925
2006-04-20	2,700	2,735	2,690	2,700	19,200	900
2006-04-19	2,800	2,805	2,755	2,775	10,100	925
2006-04-18	2,790	2,860	2,750	2,840	6,300	946.67
2006-04-17	2,890	2,890	2,835	2,850	11,200	950
2006-04-14	2,890	2,890	2,840	2,890	6,500	963.33
2006-04-13	2,870	2,875	2,780	2,875	10,400	958.33
2006-04-12	2,915	2,915	2,875	2,875	11,100	958.33
2006-04-11	2,890	2,910	2,875	2,900	7,300	966.67
2006-04-10	2,870	2,895	2,855	2,895	15,000	965
2006-04-07	2,850	2,870	2,835	2,870	9,300	956.67
2006-04-06	2,830	2,855	2,830	2,835	14,200	945
2006-04-05	2,865	2,865	2,800	2,800	10,200	933.33
2006-04-04	2,770	2,860	2,770	2,845	5,400	948.33
2006-04-03	2,785	2,870	2,775	2,795	10,700	931.67
2006-03-31	2,765	2,840	2,745	2,790	8,600	930
2006-03-30	2,765	2,780	2,740	2,760	3,700	920
2006-03-29	2,740	2,765	2,700	2,745	4,400	915
2006-03-28	2,750	2,775	2,725	2,745	8,900	915
2006-03-27	2,770	2,790	2,750	2,790	13,000	930
2006-03-24	2,720	2,750	2,720	2,740	7,700	913.33
2006-03-23	2,740	2,740	2,715	2,720	6,000	906.67
2006-03-22	2,755	2,755	2,720	2,720	8,900	906.67
2006-03-20	2,730	2,755	2,715	2,750	13,100	916.67
2006-03-17	2,705	2,730	2,680	2,730	5,100	910
2006-03-16	2,740	2,750	2,670	2,670	7,300	890
2006-03-15	2,710	2,740	2,710	2,715	6,600	905
2006-03-14	2,750	2,750	2,705	2,745	10,300	915
2006-03-13	2,660	2,725	2,660	2,725	10,700	908.33
2006-03-10	2,650	2,685	2,650	2,655	21,800	885
2006-03-09	2,630	2,650	2,615	2,650	17,200	883.33
2006-03-08	2,640	2,645	2,630	2,630	4,200	876.67
2006-03-07	2,630	2,650	2,630	2,640	4,800	880
2006-03-06	2,630	2,655	2,630	2,650	15,400	883.33
2006-03-03	2,630	2,710	2,630	2,630	18,100	876.67
2006-03-02	2,630	2,665	2,625	2,630	19,400	876.67
2006-03-01	2,630	2,630	2,615	2,620	12,400	873.33
2006-02-28	2,630	2,650	2,615	2,630	24,300	876.67
2006-02-27	2,625	2,670	2,620	2,620	20,700	873.33
2006-02-24	2,695	2,700	2,610	2,620	15,600	873.33
2006-02-23	2,600	2,675	2,600	2,615	12,500	871.67
2006-02-22	2,570	2,600	2,555	2,555	18,100	851.67
2006-02-21	2,575	2,605	2,560	2,570	9,200	856.67
2006-02-20	2,550	2,600	2,510	2,600	21,700	866.67
2006-02-17	2,650	2,650	2,550	2,550	11,600	850
2006-02-16	2,560	2,630	2,515	2,585	6,600	861.67
2006-02-15	2,660	2,660	2,550	2,585	14,500	861.67
2006-02-14	2,650	2,695	2,605	2,660	9,000	886.67
2006-02-13	2,750	2,750	2,650	2,685	11,800	895
2006-02-10	2,785	2,785	2,700	2,730	8,900	910
2006-02-09	2,785	2,785	2,750	2,785	11,600	928.33
2006-02-08	2,795	2,825	2,785	2,785	13,000	928.33
2006-02-07	2,770	2,855	2,770	2,835	16,000	945
2006-02-06	2,815	2,875	2,775	2,855	27,000	951.67
2006-02-03	2,865	2,865	2,835	2,845	3,900	948.33
2006-02-02	2,860	2,890	2,840	2,860	12,300	953.33
2006-02-01	2,855	2,875	2,840	2,845	17,000	948.33
2006-01-31	2,920	2,935	2,875	2,895	15,900	965
2006-01-30	2,865	2,890	2,845	2,880	17,900	960
2006-01-27	2,810	2,850	2,810	2,850	15,700	950
2006-01-26	2,800	2,870	2,790	2,795	14,200	931.67
2006-01-25	2,860	2,900	2,815	2,855	6,400	951.67
2006-01-24	2,765	2,890	2,765	2,860	5,500	953.33
2006-01-23	2,730	2,890	2,730	2,805	7,700	935
2006-01-20	2,970	2,970	2,920	2,930	12,800	976.67
2006-01-19	2,730	2,930	2,730	2,930	17,600	976.67
2006-01-18	3,040	3,040	2,890	2,890	58,300	963.33
2006-01-17	2,960	3,040	2,910	3,000	21,800	1,000
2006-01-16	2,980	3,050	2,980	3,040	36,500	1,013.33
2006-01-13	3,000	3,000	2,975	2,990	31,200	996.67
2006-01-12	2,930	3,030	2,910	3,010	26,700	1,003.33
2006-01-11	2,860	2,930	2,820	2,905	26,600	968.33
2006-01-10	2,820	2,900	2,815	2,860	34,100	953.33
2006-01-06	2,810	2,845	2,810	2,810	12,100	936.67
2006-01-05	2,750	2,835	2,750	2,810	13,600	936.67
2006-01-04	2,690	2,765	2,690	2,750	4,400	916.67

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 [2006年度]

5988 (株)パイオラックスの時系列データ [2006年度]