5988 (株)パイオラックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,778	1,788	1,762	1,765	8,300	588.33
2010-12-29	1,765	1,795	1,765	1,795	3,700	598.33
2010-12-28	1,750	1,768	1,746	1,765	4,600	588.33
2010-12-27	1,795	1,797	1,737	1,764	11,100	588
2010-12-24	1,801	1,802	1,785	1,795	5,100	598.33
2010-12-22	1,828	1,841	1,815	1,818	8,100	606
2010-12-21	1,805	1,843	1,801	1,833	19,600	611
2010-12-20	1,856	1,856	1,800	1,808	14,600	602.67
2010-12-17	1,865	1,879	1,808	1,819	17,000	606.33
2010-12-16	1,887	1,887	1,830	1,830	13,800	610
2010-12-15	1,860	1,887	1,855	1,862	23,800	620.67
2010-12-14	1,845	1,860	1,840	1,855	15,500	618.33
2010-12-13	1,806	1,840	1,806	1,840	11,600	613.33
2010-12-10	1,795	1,820	1,795	1,803	27,500	601
2010-12-09	1,800	1,800	1,791	1,795	7,400	598.33
2010-12-08	1,800	1,800	1,785	1,798	11,000	599.33
2010-12-07	1,806	1,806	1,776	1,800	11,600	600
2010-12-06	1,775	1,830	1,775	1,806	9,500	602
2010-12-03	1,780	1,780	1,761	1,775	6,500	591.67
2010-12-02	1,788	1,790	1,741	1,755	4,200	585
2010-12-01	1,726	1,750	1,719	1,722	12,700	574
2010-11-30	1,817	1,817	1,740	1,742	23,100	580.67
2010-11-29	1,810	1,820	1,777	1,786	21,900	595.33
2010-11-26	1,716	1,754	1,707	1,746	15,400	582
2010-11-25	1,678	1,777	1,646	1,725	28,300	575
2010-11-24	1,660	1,686	1,642	1,643	10,800	547.67
2010-11-22	1,669	1,681	1,656	1,668	7,200	556
2010-11-19	1,685	1,686	1,661	1,669	6,800	556.33
2010-11-18	1,670	1,673	1,650	1,667	10,000	555.67
2010-11-17	1,606	1,680	1,606	1,654	15,100	551.33
2010-11-16	1,680	1,680	1,638	1,654	6,300	551.33
2010-11-15	1,665	1,665	1,644	1,657	5,900	552.33
2010-11-12	1,648	1,677	1,628	1,669	13,600	556.33
2010-11-11	1,633	1,675	1,625	1,671	20,100	557
2010-11-10	1,647	1,665	1,631	1,644	17,000	548
2010-11-09	1,649	1,660	1,640	1,646	18,000	548.67
2010-11-08	1,603	1,680	1,603	1,669	43,200	556.33
2010-11-05	1,560	1,593	1,560	1,574	14,700	524.67
2010-11-04	1,564	1,565	1,531	1,531	15,300	510.33
2010-11-02	1,554	1,569	1,530	1,542	11,600	514
2010-11-01	1,601	1,641	1,553	1,555	14,400	518.33
2010-10-29	1,650	1,650	1,612	1,612	8,100	537.33
2010-10-28	1,673	1,694	1,650	1,666	13,100	555.33
2010-10-27	1,644	1,703	1,644	1,677	17,400	559
2010-10-26	1,650	1,697	1,606	1,675	19,300	558.33
2010-10-25	1,601	1,647	1,601	1,628	15,700	542.67
2010-10-22	1,593	1,621	1,593	1,610	7,100	536.67
2010-10-21	1,606	1,606	1,592	1,603	9,800	534.33
2010-10-20	1,639	1,639	1,564	1,605	18,100	535
2010-10-19	1,556	1,602	1,556	1,599	11,400	533
2010-10-18	1,561	1,632	1,546	1,556	18,600	518.67
2010-10-15	1,596	1,596	1,540	1,544	15,800	514.67
2010-10-14	1,570	1,624	1,570	1,596	13,200	532
2010-10-13	1,577	1,590	1,554	1,567	21,800	522.33
2010-10-12	1,612	1,612	1,576	1,576	10,500	525.33
2010-10-08	1,601	1,614	1,601	1,601	21,700	533.67
2010-10-07	1,635	1,645	1,603	1,645	9,100	548.33
2010-10-06	1,648	1,648	1,602	1,629	11,200	543
2010-10-05	1,572	1,624	1,572	1,608	5,900	536
2010-10-04	1,625	1,625	1,588	1,598	12,000	532.67
2010-10-01	1,621	1,621	1,595	1,602	10,100	534
2010-09-30	1,675	1,676	1,620	1,620	3,300	540
2010-09-29	1,618	1,660	1,618	1,660	8,700	553.33
2010-09-28	1,652	1,668	1,617	1,623	8,000	541
2010-09-27	1,651	1,670	1,628	1,664	11,900	554.67
2010-09-24	1,623	1,660	1,623	1,640	18,800	546.67
2010-09-22	1,671	1,711	1,670	1,670	5,300	556.67
2010-09-21	1,748	1,800	1,685	1,685	7,700	561.67
2010-09-17	1,680	1,740	1,680	1,708	7,000	569.33
2010-09-16	1,689	1,689	1,671	1,678	7,000	559.33
2010-09-15	1,635	1,680	1,620	1,663	8,200	554.33
2010-09-14	1,656	1,665	1,624	1,635	4,600	545
2010-09-13	1,688	1,688	1,635	1,635	9,100	545
2010-09-10	1,800	1,800	1,650	1,668	20,400	556
2010-09-09	1,642	1,649	1,633	1,647	6,200	549
2010-09-08	1,644	1,680	1,624	1,640	5,500	546.67
2010-09-07	1,645	1,672	1,638	1,661	5,400	553.67
2010-09-06	1,619	1,667	1,601	1,663	7,400	554.33
2010-09-03	1,592	1,607	1,592	1,597	2,600	532.33
2010-09-02	1,601	1,608	1,570	1,592	13,000	530.67
2010-09-01	1,601	1,606	1,501	1,548	20,900	516
2010-08-31	1,641	1,665	1,605	1,606	5,400	535.33
2010-08-30	1,699	1,738	1,669	1,672	7,500	557.33
2010-08-27	1,644	1,684	1,617	1,684	11,700	561.33
2010-08-26	1,638	1,667	1,631	1,667	9,800	555.67
2010-08-25	1,649	1,666	1,626	1,638	6,800	546
2010-08-24	1,660	1,675	1,640	1,650	8,500	550
2010-08-23	1,680	1,733	1,678	1,678	10,700	559.33
2010-08-20	1,673	1,678	1,653	1,656	5,200	552
2010-08-19	1,707	1,720	1,686	1,691	8,200	563.67
2010-08-18	1,676	1,688	1,648	1,667	8,200	555.67
2010-08-17	1,652	1,657	1,645	1,653	9,800	551
2010-08-16	1,683	1,705	1,669	1,679	4,100	559.67
2010-08-13	1,687	1,687	1,633	1,684	7,900	561.33
2010-08-12	1,668	1,688	1,668	1,687	5,000	562.33
2010-08-11	1,774	1,774	1,708	1,708	10,100	569.33
2010-08-10	1,845	1,845	1,791	1,802	17,800	600.67
2010-08-09	1,850	1,850	1,841	1,845	2,800	615
2010-08-06	1,850	1,850	1,826	1,850	15,600	616.67
2010-08-05	1,725	1,885	1,725	1,885	19,400	628.33
2010-08-04	1,695	1,717	1,695	1,714	11,600	571.33
2010-08-03	1,698	1,701	1,675	1,695	10,700	565
2010-08-02	1,655	1,685	1,636	1,663	4,100	554.33
2010-07-30	1,688	1,688	1,642	1,655	10,000	551.67
2010-07-29	1,713	1,713	1,673	1,688	3,400	562.67
2010-07-28	1,700	1,704	1,679	1,698	7,700	566
2010-07-27	1,660	1,684	1,660	1,681	4,100	560.33
2010-07-26	1,693	1,693	1,650	1,650	6,400	550
2010-07-23	1,666	1,696	1,666	1,693	1,900	564.33
2010-07-22	1,675	1,696	1,665	1,666	4,000	555.33
2010-07-21	1,705	1,715	1,674	1,691	5,500	563.67
2010-07-20	1,641	1,697	1,641	1,665	10,200	555
2010-07-16	1,681	1,699	1,675	1,682	8,300	560.67
2010-07-15	1,686	1,696	1,680	1,681	7,700	560.33
2010-07-14	1,690	1,712	1,676	1,708	6,400	569.33
2010-07-13	1,705	1,705	1,660	1,661	6,900	553.67
2010-07-12	1,697	1,712	1,680	1,708	7,200	569.33
2010-07-09	1,700	1,700	1,690	1,697	12,500	565.67
2010-07-08	1,700	1,700	1,663	1,700	5,000	566.67
2010-07-07	1,687	1,692	1,666	1,681	5,700	560.33
2010-07-06	1,698	1,700	1,680	1,698	6,400	566
2010-07-05	1,698	1,701	1,684	1,700	6,000	566.67
2010-07-02	1,674	1,700	1,671	1,694	6,000	564.67
2010-07-01	1,714	1,717	1,668	1,683	11,100	561
2010-06-30	1,709	1,721	1,675	1,721	13,200	573.67
2010-06-29	1,713	1,713	1,671	1,709	18,500	569.67
2010-06-28	1,701	1,734	1,660	1,713	8,100	571
2010-06-25	1,711	1,745	1,682	1,706	11,700	568.67
2010-06-24	1,760	1,760	1,750	1,751	12,800	583.67
2010-06-23	1,736	1,785	1,724	1,760	11,300	586.67
2010-06-22	1,753	1,777	1,722	1,742	8,900	580.67
2010-06-21	1,779	1,780	1,754	1,761	7,100	587
2010-06-18	1,722	1,782	1,722	1,739	9,300	579.67
2010-06-17	1,758	1,771	1,720	1,721	10,100	573.67
2010-06-16	1,767	1,776	1,751	1,765	7,400	588.33
2010-06-15	1,732	1,747	1,710	1,736	6,300	578.67
2010-06-14	1,760	1,799	1,723	1,732	8,500	577.33
2010-06-11	1,783	1,789	1,759	1,760	15,400	586.67
2010-06-10	1,820	1,820	1,780	1,783	7,900	594.33
2010-06-09	1,750	1,796	1,720	1,780	14,200	593.33
2010-06-08	1,752	1,760	1,736	1,737	3,600	579
2010-06-07	1,795	1,795	1,742	1,754	6,000	584.67
2010-06-04	1,752	1,819	1,752	1,813	6,100	604.33
2010-06-03	1,799	1,799	1,743	1,755	9,900	585
2010-06-02	1,772	1,772	1,717	1,719	7,900	573
2010-06-01	1,718	1,800	1,718	1,732	5,500	577.33
2010-05-31	1,685	1,735	1,685	1,709	5,300	569.67
2010-05-28	1,718	1,768	1,683	1,684	10,900	561.33
2010-05-27	1,662	1,682	1,648	1,678	12,700	559.33
2010-05-26	1,676	1,685	1,612	1,652	23,400	550.67
2010-05-25	1,782	1,782	1,711	1,716	16,600	572
2010-05-24	1,776	1,823	1,745	1,817	12,000	605.67
2010-05-21	1,792	1,824	1,756	1,776	11,800	592
2010-05-20	1,850	1,870	1,822	1,867	11,300	622.33
2010-05-19	1,889	1,899	1,859	1,888	8,700	629.33
2010-05-18	1,939	1,939	1,874	1,914	20,000	638
2010-05-17	1,905	1,936	1,871	1,902	19,500	634
2010-05-14	1,945	1,945	1,905	1,905	18,400	635
2010-05-13	1,973	1,989	1,938	1,982	21,100	660.67
2010-05-12	1,910	2,000	1,898	1,933	19,100	644.33
2010-05-11	1,938	1,966	1,875	1,904	12,300	634.67
2010-05-10	1,886	1,939	1,878	1,926	10,600	642
2010-05-07	1,901	1,901	1,836	1,886	21,200	628.67
2010-05-06	1,946	1,946	1,926	1,933	30,400	644.33
2010-04-30	1,993	2,005	1,956	1,985	19,900	661.67
2010-04-28	2,040	2,040	1,982	1,992	16,200	664
2010-04-27	2,041	2,066	2,035	2,066	10,500	688.67
2010-04-26	2,042	2,065	2,042	2,056	21,000	685.33
2010-04-23	2,055	2,059	2,028	2,040	11,600	680
2010-04-22	2,069	2,069	2,020	2,055	17,500	685
2010-04-21	2,098	2,118	2,059	2,070	14,900	690
2010-04-20	2,026	2,054	2,010	2,032	9,500	677.33
2010-04-19	2,080	2,080	2,026	2,040	11,300	680
2010-04-16	2,060	2,118	2,046	2,089	17,000	696.33
2010-04-15	2,029	2,068	2,010	2,055	9,100	685
2010-04-14	2,011	2,035	2,007	2,007	13,300	669
2010-04-13	2,044	2,044	2,000	2,012	21,400	670.67
2010-04-12	2,046	2,065	2,035	2,035	9,600	678.33
2010-04-09	2,024	2,050	2,014	2,046	6,900	682
2010-04-08	2,016	2,063	2,011	2,045	8,700	681.67
2010-04-07	2,027	2,057	2,000	2,045	8,400	681.67
2010-04-06	2,000	2,030	2,000	2,027	10,700	675.67
2010-04-05	2,029	2,029	1,901	2,011	12,900	670.33
2010-04-02	2,067	2,067	2,016	2,029	7,500	676.33
2010-04-01	2,098	2,098	2,020	2,068	12,400	689.33
2010-03-31	2,099	2,135	2,093	2,093	18,100	697.67
2010-03-30	2,020	2,099	1,982	2,099	11,800	699.67
2010-03-29	1,960	2,015	1,950	2,015	11,100	671.67
2010-03-26	2,000	2,001	1,961	2,001	16,800	667
2010-03-25	1,968	1,972	1,951	1,969	22,500	656.33
2010-03-24	1,990	1,990	1,933	1,968	7,100	656
2010-03-23	1,950	1,989	1,946	1,960	14,100	653.33
2010-03-19	1,951	1,998	1,945	1,971	8,200	657
2010-03-18	1,901	1,980	1,901	1,951	9,000	650.33
2010-03-17	1,872	1,900	1,869	1,900	4,900	633.33
2010-03-16	1,834	1,866	1,829	1,866	4,700	622
2010-03-15	1,800	1,858	1,800	1,834	5,700	611.33
2010-03-12	1,840	1,840	1,812	1,840	13,500	613.33
2010-03-11	1,860	1,860	1,811	1,837	9,100	612.33
2010-03-10	1,847	1,855	1,846	1,851	15,900	617
2010-03-09	1,841	1,852	1,840	1,846	8,700	615.33
2010-03-08	1,859	1,859	1,836	1,846	7,500	615.33
2010-03-05	1,825	1,849	1,821	1,848	9,400	616
2010-03-04	1,800	1,830	1,761	1,820	10,900	606.67
2010-03-03	1,788	1,799	1,761	1,799	7,300	599.67
2010-03-02	1,745	1,774	1,745	1,774	4,800	591.33
2010-03-01	1,739	1,739	1,721	1,735	4,100	578.33
2010-02-26	1,696	1,709	1,696	1,707	5,900	569
2010-02-25	1,725	1,728	1,700	1,712	8,900	570.67
2010-02-24	1,741	1,758	1,701	1,729	16,800	576.33
2010-02-23	1,765	1,775	1,742	1,775	19,000	591.67
2010-02-22	1,733	1,825	1,733	1,825	18,000	608.33
2010-02-19	1,780	1,787	1,739	1,741	8,100	580.33
2010-02-18	1,700	1,788	1,700	1,788	20,000	596
2010-02-17	1,664	1,698	1,631	1,698	11,300	566
2010-02-16	1,624	1,664	1,609	1,664	9,100	554.67
2010-02-15	1,611	1,618	1,590	1,597	10,200	532.33
2010-02-12	1,635	1,639	1,570	1,596	24,000	532
2010-02-10	1,564	1,716	1,544	1,624	21,800	541.33
2010-02-09	1,555	1,555	1,531	1,535	5,400	511.67
2010-02-08	1,540	1,545	1,530	1,531	7,600	510.33
2010-02-05	1,558	1,564	1,518	1,536	7,500	512
2010-02-04	1,595	1,595	1,545	1,563	5,700	521
2010-02-03	1,579	1,615	1,555	1,555	8,800	518.33
2010-02-02	1,531	1,543	1,515	1,516	10,300	505.33
2010-02-01	1,550	1,579	1,537	1,545	8,800	515
2010-01-29	1,589	1,589	1,550	1,550	9,800	516.67
2010-01-28	1,562	1,589	1,538	1,589	2,900	529.67
2010-01-27	1,581	1,650	1,563	1,563	10,500	521
2010-01-26	1,658	1,658	1,580	1,580	11,300	526.67
2010-01-25	1,690	1,690	1,656	1,656	5,700	552
2010-01-22	1,658	1,699	1,655	1,658	7,800	552.67
2010-01-21	1,710	1,714	1,685	1,698	7,100	566
2010-01-20	1,697	1,710	1,653	1,710	17,400	570
2010-01-19	1,662	1,700	1,660	1,698	9,700	566
2010-01-18	1,645	1,670	1,645	1,660	4,700	553.33
2010-01-15	1,640	1,660	1,637	1,660	6,200	553.33
2010-01-14	1,651	1,672	1,631	1,648	9,100	549.33
2010-01-13	1,656	1,700	1,650	1,672	13,600	557.33
2010-01-12	1,688	1,717	1,655	1,655	18,300	551.67
2010-01-08	1,684	1,710	1,676	1,686	9,100	562
2010-01-07	1,650	1,700	1,650	1,684	21,000	561.33
2010-01-06	1,628	1,648	1,602	1,635	22,300	545
2010-01-05	1,602	1,634	1,580	1,580	9,800	526.67
2010-01-04	1,599	1,599	1,581	1,594	2,900	531.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5988 (株)パイオラックス の時系列データ [2010年度]

5988 (株)パイオラックスの時系列データ [2010年度]