5988 (株)パイオラックス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,5811,5811,5511,5816,500527
2009-12-291,5381,5701,5381,55110,000517
2009-12-281,5281,5381,5171,5285,500509.33
2009-12-251,5321,5371,5161,5184,600506
2009-12-241,5001,5491,4981,51714,200505.67
2009-12-221,4851,5101,4711,48014,000493.33
2009-12-211,4861,5011,4661,46618,800488.67
2009-12-181,4891,5001,4881,49011,800496.67
2009-12-171,4631,4921,4551,48915,700496.33
2009-12-161,4411,4981,4411,46519,100488.33
2009-12-151,4601,4641,4481,4529,000484
2009-12-141,5021,5021,4111,43519,500478.33
2009-12-111,5001,5201,4691,49418,500498
2009-12-101,4711,4771,4551,46111,300487
2009-12-091,4651,4941,4511,45127,400483.67
2009-12-081,4751,4751,4401,46412,100488
2009-12-071,4501,4941,4311,45512,500485
2009-12-041,4471,4471,4181,4406,400480
2009-12-031,4271,4651,4141,45020,900483.33
2009-12-021,4281,4481,3901,40714,600469
2009-12-011,4501,4751,3751,42916,400476.33
2009-11-301,3981,4221,3501,39918,200466.33
2009-11-271,4041,4051,3781,3798,200459.67
2009-11-261,4141,4321,4041,4047,800468
2009-11-251,4201,4201,4071,4203,200473.33
2009-11-241,4461,4501,4081,4196,800473
2009-11-201,4401,4751,4261,42611,500475.33
2009-11-191,4601,4601,4141,44020,100480
2009-11-181,4521,4601,4301,44914,100483
2009-11-171,4501,4631,4231,45210,000484
2009-11-161,4801,4801,4541,4568,600485.33
2009-11-131,4521,4701,4511,46111,300487
2009-11-121,5181,5181,4691,4698,300489.67
2009-11-111,5261,5351,4981,49810,500499.33
2009-11-101,5371,5611,5211,52412,500508
2009-11-091,5731,5731,5231,53711,900512.33
2009-11-061,5591,5671,5301,54315,400514.33
2009-11-051,5331,5701,5201,52026,100506.67
2009-11-041,5291,5581,5031,5309,200510
2009-11-021,5481,5491,5371,5477,800515.67
2009-10-301,5401,5581,5261,5488,900516
2009-10-291,5631,5641,5101,51014,000503.33
2009-10-281,5711,5801,5441,5746,400524.67
2009-10-271,5921,5921,5321,54917,300516.33
2009-10-261,5791,6181,5291,58514,900528.33
2009-10-231,5541,5641,5181,5498,900516.33
2009-10-221,5441,5531,5171,5355,300511.67
2009-10-211,5561,5581,5411,5434,800514.33
2009-10-201,5801,5801,5401,55711,300519
2009-10-191,5261,5501,5131,55010,100516.67
2009-10-161,5371,5671,5001,52313,000507.67
2009-10-151,5431,5691,5331,5368,700512
2009-10-141,5611,5731,5101,54417,800514.67
2009-10-131,5781,5881,5611,56415,100521.33
2009-10-091,5901,6271,5771,6225,300540.67
2009-10-081,6191,6291,5891,5898,000529.67
2009-10-071,5761,6201,5761,6204,400540
2009-10-061,6301,6301,5521,5766,500525.33
2009-10-051,5171,6001,5171,6007,600533.33
2009-10-021,5701,5711,5051,51514,600505
2009-10-011,6191,6201,5791,6137,200537.67
2009-09-301,5661,6351,5661,6355,600545
2009-09-291,6051,6091,5321,56512,100521.67
2009-09-281,6461,6761,6021,6057,600535
2009-09-251,6231,6881,6131,6465,100548.67
2009-09-241,6521,7321,6211,63411,900544.67
2009-09-181,5551,5741,5301,5748,500524.67
2009-09-171,5581,5741,5281,5744,200524.67
2009-09-161,5101,5701,5101,5297,800509.67
2009-09-151,5671,5741,5131,5246,600508
2009-09-141,6191,6191,5511,56710,300522.33
2009-09-111,5511,5791,5411,55914,800519.67
2009-09-101,5331,5881,5251,55010,400516.67
2009-09-091,5451,5531,5041,50411,500501.33
2009-09-081,5091,5591,5091,5457,900515
2009-09-071,5221,5361,5041,5065,100502
2009-09-041,5151,5591,4811,51112,100503.67
2009-09-031,5141,5581,5071,51510,000505
2009-09-021,5671,5671,4601,51424,400504.67
2009-09-011,5921,6101,5771,5789,400526
2009-08-311,6351,6751,5461,56216,800520.67
2009-08-281,6481,6641,5771,60510,500535
2009-08-271,6491,6491,5921,6045,300534.67
2009-08-261,6301,6501,6281,6496,600549.67
2009-08-251,6001,6331,5901,6334,900544.33
2009-08-241,6311,6391,6041,6136,700537.67
2009-08-211,6201,6381,5881,6125,900537.33
2009-08-201,6141,6421,6131,62917,700543
2009-08-191,6421,6451,6081,64327,300547.67
2009-08-181,6301,6501,5531,65021,900550
2009-08-171,5601,6301,5601,63010,900543.33
2009-08-141,6081,6201,5701,5907,600530
2009-08-131,5451,6381,5451,6085,900536
2009-08-121,5711,5791,5371,5428,800514
2009-08-111,5901,6001,5661,5719,000523.67
2009-08-101,5991,6001,5641,5906,800530
2009-08-071,5821,5901,5601,5909,100530
2009-08-061,5851,5901,5341,58314,900527.67
2009-08-051,5601,5931,5551,5873,300529
2009-08-041,6011,6011,5311,54416,100514.67
2009-08-031,6381,6471,5841,5849,500528
2009-07-311,6381,6391,6181,62810,500542.67
2009-07-301,6351,6381,6101,6387,900546
2009-07-291,6191,6321,6051,6053,300535
2009-07-281,6341,6341,5781,5905,300530
2009-07-271,6301,6451,6031,6347,400544.67
2009-07-241,6001,6001,5751,6004,000533.33
2009-07-231,6221,6221,5601,5639,500521
2009-07-221,6371,6381,6031,6225,300540.67
2009-07-211,6871,6971,6161,63815,400546
2009-07-171,5701,6001,5541,5979,400532.33
2009-07-161,5701,5701,5301,5434,200514.33
2009-07-151,5701,5701,5001,5005,100500
2009-07-141,5651,5661,5401,54110,000513.67
2009-07-131,5421,5651,5421,5646,000521.33
2009-07-101,5421,5601,5421,5424,100514
2009-07-091,5351,5621,5331,5414,500513.67
2009-07-081,5641,5651,5311,5659,700521.67
2009-07-071,5481,5671,5481,5653,000521.67
2009-07-061,5041,5351,5041,5282,200509.33
2009-07-031,5491,5491,4581,5049,000501.33
2009-07-021,5491,5821,5361,5554,600518.33
2009-07-011,4521,5501,4521,55013,900516.67
2009-06-301,4471,4701,4471,4525,200484
2009-06-291,4491,4491,4281,4333,100477.67
2009-06-261,3741,4001,3601,4006,900466.67
2009-06-251,3681,3801,3541,37414,600458
2009-06-241,3201,3401,3201,3372,100445.67
2009-06-231,3601,3601,3081,3205,900440
2009-06-221,3601,3731,3301,33013,100443.33
2009-06-191,3511,3671,3361,3654,800455
2009-06-181,3501,3591,3301,3591,900453
2009-06-171,3731,3731,3351,3442,800448
2009-06-161,3721,3721,3301,3597,200453
2009-06-151,3741,3741,3631,3743,800458
2009-06-121,3741,3761,3601,37413,800458
2009-06-111,3651,3701,3601,3606,400453.33
2009-06-101,3151,3611,3151,3604,300453.33
2009-06-091,3401,3401,3081,3095,200436.33
2009-06-081,3501,3651,3501,3522,800450.67
2009-06-051,3701,3701,3521,3524,400450.67
2009-06-041,3501,3701,3501,3513,100450.33
2009-06-031,3501,3691,3501,3601,800453.33
2009-06-021,3851,3851,3431,3494,700449.67
2009-06-011,3741,3831,3601,3707,500456.67
2009-05-291,3481,3611,3421,3507,500450
2009-05-281,3561,3561,3401,3485,700449.33
2009-05-271,3701,3741,3571,3572,400452.33
2009-05-261,3741,3801,3501,36812,700456
2009-05-251,3591,3731,3591,3702,700456.67
2009-05-221,3151,3581,3151,3463,200448.67
2009-05-211,3501,3501,3101,3152,400438.33
2009-05-201,3501,3791,3401,3506,100450
2009-05-191,2851,3091,2551,3094,800436.33
2009-05-181,2581,2711,2251,2294,800409.67
2009-05-151,2701,2801,2701,2712,600423.67
2009-05-141,2781,2891,2541,2558,200418.33
2009-05-131,3161,3171,2871,2893,900429.67
2009-05-121,2851,3301,2851,3155,400438.33
2009-05-111,2801,2871,2801,2852,200428.33
2009-05-081,2601,2751,2561,2754,300425
2009-05-071,2451,2671,2401,2606,900420
2009-05-011,2301,2391,2231,2283,100409.33
2009-04-301,1751,2251,1691,2156,300405
2009-04-281,1771,2181,1531,1774,400392.33
2009-04-271,2201,2201,1771,1773,000392.33
2009-04-241,2111,2221,1711,1715,600390.33
2009-04-231,2471,2471,1601,21111,300403.67
2009-04-221,1631,1961,1521,19018,000396.67
2009-04-211,1681,1681,1411,1527,600384
2009-04-201,1501,1741,1481,15017,200383.33
2009-04-171,1671,1871,1551,15915,200386.33
2009-04-161,1481,1731,1481,1623,300387.33
2009-04-151,1511,1671,1401,1401,200380
2009-04-141,1681,1691,1311,14012,100380
2009-04-131,2051,2061,1651,1686,600389.33
2009-04-101,2151,2241,2031,2045,200401.33
2009-04-091,2131,2341,2101,2132,700404.33
2009-04-081,2141,2441,2111,2113,900403.67
2009-04-071,2291,2491,2141,2144,700404.67
2009-04-061,2701,2701,2201,2289,100409.33
2009-04-031,2211,2451,2201,24110,600413.67
2009-04-021,2031,2311,1981,22110,200407
2009-04-011,1701,1701,1411,1634,900387.67
2009-03-311,1501,1751,1501,1722,400390.67
2009-03-301,1901,2151,1621,1626,900387.33
2009-03-271,1881,2101,1811,1819,400393.67
2009-03-261,1711,1961,1511,19412,100398
2009-03-251,1991,2001,1501,17823,300392.67
2009-03-241,2291,2401,1301,21017,900403.33
2009-03-231,2011,2391,1931,22614,800408.67
2009-03-191,2191,2191,1761,20015,200400
2009-03-181,2741,2771,2181,2189,700406
2009-03-171,2651,2791,2141,23314,500411
2009-03-161,3111,3501,2651,2656,600421.67
2009-03-131,2481,3191,2481,27017,700423.33
2009-03-121,2231,2691,2231,2696,100423
2009-03-111,2301,2881,2231,2235,500407.67
2009-03-101,2211,2221,2211,2211,000407
2009-03-091,2711,3121,2201,2203,300406.67
2009-03-061,3521,3521,2891,29114,200430.33
2009-03-051,3201,4991,2621,39914,200466.33
2009-03-041,2981,3191,2741,3197,400439.67
2009-03-031,2981,2981,2551,2952,500431.67
2009-03-021,2181,2981,1801,2988,300432.67
2009-02-271,1801,2871,1081,22511,400408.33
2009-02-261,0951,1901,0951,1606,600386.67
2009-02-251,1701,1921,0381,07524,300358.33
2009-02-241,1491,1501,1381,1403,200380
2009-02-231,1701,1801,1331,1504,800383.33
2009-02-201,2901,2901,1901,19013,000396.67
2009-02-191,2301,2401,2111,2403,700413.33
2009-02-181,2001,2241,2001,2114,700403.67
2009-02-171,2891,3201,2321,2564,900418.67
2009-02-161,2411,3291,2311,3295,900443
2009-02-131,2241,2391,1951,2297,500409.67
2009-02-121,2951,2951,2241,2247,300408
2009-02-101,4121,4281,4001,4005,200466.67
2009-02-091,4401,4401,4061,4113,900470.33
2009-02-061,4761,4801,4541,4805,400493.33
2009-02-051,4921,4931,4681,47610,500492
2009-02-041,4231,4921,4231,4923,700497.33
2009-02-031,4641,4921,4561,4631,700487.67
2009-02-021,4991,4991,4721,49213,600497.33
2009-01-301,4301,5091,4251,48413,400494.67
2009-01-291,4991,4991,4571,45715,300485.67
2009-01-281,4381,4681,4201,4689,700489.33
2009-01-271,3591,4401,3581,44013,900480
2009-01-261,3371,3391,3251,32615,200442
2009-01-231,3121,3451,3121,33912,700446.33
2009-01-221,3311,3311,3251,33111,700443.67
2009-01-211,2811,3311,2811,31714,000439
2009-01-201,3311,3341,3021,32017,200440
2009-01-191,3301,3401,3151,33013,500443.33
2009-01-161,3311,3311,3071,33123,400443.67
2009-01-151,3101,3301,2671,30711,200435.67
2009-01-141,2751,3351,2511,33025,400443.33
2009-01-131,3251,3951,2581,28928,200429.67
2009-01-091,2901,3501,2471,33942,400446.33
2009-01-081,2311,2801,2301,25735,200419
2009-01-071,2301,2501,2121,23117,400410.33
2009-01-061,2291,2371,1651,17193,300390.33
2009-01-051,2501,2641,2061,2066,000402

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