5988 (株)パイオラックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,660	1,677	1,644	1,677	5,200	559
2011-12-29	1,654	1,673	1,643	1,659	2,800	553
2011-12-28	1,648	1,658	1,648	1,649	900	549.67
2011-12-27	1,670	1,670	1,660	1,669	900	556.33
2011-12-26	1,665	1,674	1,660	1,665	1,500	555
2011-12-22	1,650	1,676	1,634	1,664	8,500	554.67
2011-12-21	1,664	1,669	1,653	1,664	4,800	554.67
2011-12-20	1,719	1,719	1,660	1,669	15,900	556.33
2011-12-19	1,667	1,719	1,638	1,719	10,500	573
2011-12-16	1,700	1,705	1,667	1,667	7,100	555.67
2011-12-15	1,683	1,710	1,671	1,689	12,300	563
2011-12-14	1,708	1,713	1,683	1,683	17,200	561
2011-12-13	1,680	1,698	1,675	1,697	9,200	565.67
2011-12-12	1,655	1,694	1,649	1,670	15,300	556.67
2011-12-09	1,558	1,646	1,547	1,629	25,800	543
2011-12-08	1,530	1,571	1,530	1,558	19,600	519.33
2011-12-07	1,528	1,559	1,501	1,532	19,300	510.67
2011-12-06	1,591	1,591	1,530	1,530	14,500	510
2011-12-05	1,578	1,609	1,560	1,581	12,000	527
2011-12-02	1,556	1,558	1,540	1,547	37,200	515.67
2011-12-01	1,533	1,560	1,533	1,550	7,800	516.67
2011-11-30	1,539	1,540	1,499	1,508	16,800	502.67
2011-11-29	1,520	1,560	1,520	1,548	9,600	516
2011-11-28	1,488	1,520	1,488	1,506	7,500	502
2011-11-25	1,493	1,529	1,491	1,493	11,800	497.67
2011-11-24	1,502	1,504	1,481	1,493	9,700	497.67
2011-11-22	1,523	1,572	1,516	1,527	12,400	509
2011-11-21	1,542	1,551	1,517	1,526	16,200	508.67
2011-11-18	1,575	1,588	1,565	1,582	6,700	527.33
2011-11-17	1,570	1,615	1,561	1,588	8,500	529.33
2011-11-16	1,598	1,598	1,560	1,560	8,600	520
2011-11-15	1,594	1,602	1,592	1,598	5,800	532.67
2011-11-14	1,623	1,623	1,594	1,594	6,600	531.33
2011-11-11	1,590	1,590	1,564	1,576	6,300	525.33
2011-11-10	1,599	1,610	1,558	1,591	14,200	530.33
2011-11-09	1,610	1,639	1,608	1,619	11,600	539.67
2011-11-08	1,626	1,645	1,580	1,580	14,500	526.67
2011-11-07	1,650	1,658	1,623	1,625	16,500	541.67
2011-11-04	1,649	1,696	1,640	1,671	16,900	557
2011-11-02	1,678	1,678	1,631	1,647	15,500	549
2011-11-01	1,701	1,725	1,680	1,684	7,000	561.33
2011-10-31	1,702	1,746	1,702	1,702	8,100	567.33
2011-10-28	1,734	1,773	1,701	1,701	6,400	567
2011-10-27	1,690	1,730	1,690	1,730	5,600	576.67
2011-10-26	1,689	1,708	1,689	1,700	3,300	566.67
2011-10-25	1,742	1,742	1,687	1,721	5,700	573.67
2011-10-24	1,694	1,730	1,694	1,702	4,900	567.33
2011-10-21	1,709	1,709	1,685	1,693	2,500	564.33
2011-10-20	1,696	1,696	1,679	1,685	4,400	561.67
2011-10-19	1,700	1,725	1,698	1,702	7,600	567.33
2011-10-18	1,700	1,719	1,698	1,700	6,500	566.67
2011-10-17	1,708	1,734	1,700	1,705	7,800	568.33
2011-10-14	1,745	1,745	1,707	1,707	5,300	569
2011-10-13	1,786	1,786	1,745	1,784	2,000	594.67
2011-10-12	1,770	1,782	1,760	1,779	6,500	593
2011-10-11	1,777	1,777	1,757	1,770	5,100	590
2011-10-07	1,702	1,747	1,694	1,697	4,600	565.67
2011-10-06	1,674	1,728	1,673	1,706	3,800	568.67
2011-10-05	1,711	1,711	1,664	1,670	10,500	556.67
2011-10-04	1,747	1,747	1,717	1,717	4,800	572.33
2011-10-03	1,741	1,806	1,741	1,747	3,400	582.33
2011-09-30	1,822	1,830	1,764	1,816	10,900	605.33
2011-09-29	1,730	1,821	1,730	1,821	12,500	607
2011-09-28	1,676	1,770	1,676	1,770	11,400	590
2011-09-27	1,671	1,727	1,671	1,727	6,400	575.67
2011-09-26	1,697	1,697	1,653	1,670	12,900	556.67
2011-09-22	1,707	1,707	1,662	1,670	9,500	556.67
2011-09-21	1,723	1,739	1,711	1,711	4,600	570.33
2011-09-20	1,799	1,799	1,721	1,722	6,400	574
2011-09-16	1,760	1,800	1,735	1,800	15,600	600
2011-09-15	1,760	1,765	1,713	1,735	4,900	578.33
2011-09-14	1,739	1,746	1,682	1,683	9,900	561
2011-09-13	1,686	1,723	1,686	1,708	5,100	569.33
2011-09-12	1,683	1,690	1,660	1,686	9,000	562
2011-09-09	1,746	1,780	1,683	1,683	18,400	561
2011-09-08	1,742	1,775	1,734	1,740	6,300	580
2011-09-07	1,760	1,799	1,740	1,740	2,600	580
2011-09-06	1,743	1,784	1,733	1,759	7,700	586.33
2011-09-05	1,766	1,794	1,766	1,783	700	594.33
2011-09-02	1,794	1,810	1,746	1,799	7,800	599.67
2011-09-01	1,787	1,795	1,780	1,789	4,900	596.33
2011-08-31	1,784	1,784	1,747	1,747	3,300	582.33
2011-08-30	1,752	1,767	1,750	1,765	5,400	588.33
2011-08-29	1,745	1,759	1,740	1,748	4,700	582.67
2011-08-26	1,685	1,765	1,685	1,709	8,300	569.67
2011-08-25	1,631	1,726	1,631	1,703	5,400	567.67
2011-08-24	1,698	1,767	1,591	1,591	41,600	530.33
2011-08-23	1,735	1,760	1,684	1,684	20,800	561.33
2011-08-22	1,765	1,787	1,735	1,735	9,100	578.33
2011-08-19	1,768	1,797	1,768	1,788	7,000	596
2011-08-18	1,810	1,823	1,785	1,807	4,500	602.33
2011-08-17	1,822	1,841	1,752	1,787	11,200	595.67
2011-08-16	1,850	1,850	1,828	1,828	4,000	609.33
2011-08-15	1,879	1,879	1,780	1,834	6,100	611.33
2011-08-12	1,859	1,880	1,840	1,878	12,500	626
2011-08-11	1,835	1,841	1,804	1,824	13,600	608
2011-08-10	1,835	1,850	1,822	1,835	14,000	611.67
2011-08-09	1,746	1,795	1,725	1,795	25,400	598.33
2011-08-08	1,790	1,803	1,741	1,767	28,300	589
2011-08-05	1,798	1,808	1,780	1,802	11,800	600.67
2011-08-04	1,841	1,871	1,831	1,833	4,400	611
2011-08-03	1,870	1,871	1,830	1,850	9,700	616.67
2011-08-02	1,910	1,910	1,870	1,870	8,400	623.33
2011-08-01	1,889	1,939	1,883	1,914	7,200	638
2011-07-29	1,936	1,940	1,909	1,909	9,500	636.33
2011-07-28	1,947	1,954	1,912	1,936	10,800	645.33
2011-07-27	1,952	1,999	1,892	1,970	8,700	656.67
2011-07-26	1,955	1,980	1,929	1,952	9,900	650.67
2011-07-25	1,926	1,948	1,921	1,921	10,300	640.33
2011-07-22	1,991	2,030	1,890	1,925	31,800	641.67
2011-07-21	1,991	2,039	1,961	1,990	8,700	663.33
2011-07-20	2,049	2,049	1,956	1,958	13,700	652.67
2011-07-19	1,886	1,949	1,883	1,941	13,600	647
2011-07-15	1,887	1,893	1,860	1,886	7,900	628.67
2011-07-14	1,862	1,877	1,819	1,825	11,700	608.33
2011-07-13	1,887	1,894	1,867	1,877	11,400	625.67
2011-07-12	1,872	1,892	1,859	1,872	7,800	624
2011-07-11	1,890	1,908	1,860	1,880	13,700	626.67
2011-07-08	1,969	1,973	1,881	1,881	20,800	627
2011-07-07	1,964	1,974	1,950	1,960	7,500	653.33
2011-07-06	1,910	1,962	1,910	1,956	5,100	652
2011-07-05	1,980	1,980	1,910	1,910	6,600	636.67
2011-07-04	1,932	1,969	1,932	1,948	8,600	649.33
2011-07-01	1,927	1,949	1,927	1,932	4,400	644
2011-06-30	1,919	1,940	1,908	1,926	9,100	642
2011-06-29	1,849	1,900	1,849	1,900	10,800	633.33
2011-06-28	1,826	1,851	1,824	1,842	9,300	614
2011-06-27	1,829	1,829	1,806	1,806	6,500	602
2011-06-24	1,805	1,830	1,804	1,830	16,300	610
2011-06-23	1,775	1,800	1,751	1,789	14,000	596.33
2011-06-22	1,720	1,789	1,720	1,779	11,800	593
2011-06-21	1,726	1,761	1,704	1,713	19,500	571
2011-06-20	1,732	1,737	1,725	1,725	6,700	575
2011-06-17	1,737	1,749	1,715	1,732	11,500	577.33
2011-06-16	1,752	1,758	1,736	1,736	4,800	578.67
2011-06-15	1,744	1,784	1,738	1,750	5,000	583.33
2011-06-14	1,774	1,774	1,739	1,743	9,100	581
2011-06-13	1,754	1,755	1,731	1,734	7,600	578
2011-06-10	1,770	1,788	1,743	1,754	16,000	584.67
2011-06-09	1,725	1,746	1,725	1,743	11,800	581
2011-06-08	1,750	1,755	1,720	1,747	3,900	582.33
2011-06-07	1,758	1,774	1,711	1,765	19,000	588.33
2011-06-06	1,742	1,746	1,717	1,720	8,000	573.33
2011-06-03	1,753	1,769	1,740	1,742	13,800	580.67
2011-06-02	1,750	1,760	1,747	1,753	10,300	584.33
2011-06-01	1,810	1,827	1,746	1,766	17,900	588.67
2011-05-31	1,737	1,810	1,737	1,808	14,100	602.67
2011-05-30	1,741	1,758	1,728	1,736	9,100	578.67
2011-05-27	1,757	1,775	1,741	1,741	9,500	580.33
2011-05-26	1,769	1,769	1,753	1,756	6,600	585.33
2011-05-25	1,721	1,766	1,721	1,748	22,000	582.67
2011-05-24	1,703	1,720	1,703	1,720	7,900	573.33
2011-05-23	1,716	1,729	1,701	1,707	23,700	569
2011-05-20	1,722	1,743	1,722	1,725	18,000	575
2011-05-19	1,820	1,825	1,737	1,744	35,400	581.33
2011-05-18	1,830	1,830	1,806	1,816	10,600	605.33
2011-05-17	1,802	1,810	1,785	1,785	5,300	595
2011-05-16	1,850	1,850	1,811	1,815	10,400	605
2011-05-13	1,851	1,862	1,814	1,824	10,700	608
2011-05-12	1,887	1,887	1,828	1,852	17,400	617.33
2011-05-11	1,813	1,900	1,813	1,900	15,100	633.33
2011-05-10	1,830	1,842	1,813	1,813	5,200	604.33
2011-05-09	1,851	1,852	1,805	1,811	9,700	603.67
2011-05-06	1,834	1,876	1,817	1,857	4,600	619
2011-05-02	1,846	1,877	1,786	1,838	13,400	612.67
2011-04-28	1,840	1,856	1,829	1,846	8,500	615.33
2011-04-27	1,802	1,846	1,802	1,828	8,400	609.33
2011-04-26	1,855	1,855	1,818	1,819	12,100	606.33
2011-04-25	1,851	1,863	1,830	1,846	11,500	615.33
2011-04-22	1,823	1,858	1,812	1,854	7,000	618
2011-04-21	1,815	1,850	1,798	1,823	15,500	607.67
2011-04-20	1,804	1,834	1,804	1,812	18,800	604
2011-04-19	1,775	1,817	1,775	1,804	12,200	601.33
2011-04-18	1,806	1,810	1,793	1,793	7,100	597.67
2011-04-15	1,806	1,820	1,802	1,807	5,700	602.33
2011-04-14	1,780	1,808	1,780	1,795	11,200	598.33
2011-04-13	1,791	1,806	1,777	1,790	15,900	596.67
2011-04-12	1,801	1,814	1,785	1,791	18,700	597
2011-04-11	1,854	1,863	1,800	1,813	17,700	604.33
2011-04-08	1,735	1,900	1,733	1,873	34,400	624.33
2011-04-07	1,822	1,854	1,749	1,749	12,400	583
2011-04-06	1,818	1,825	1,796	1,797	7,400	599
2011-04-05	1,876	1,876	1,801	1,818	19,700	606
2011-04-04	1,971	1,971	1,870	1,876	17,400	625.33
2011-04-01	1,995	1,995	1,950	1,965	20,000	655
2011-03-31	1,991	2,000	1,953	2,000	17,200	666.67
2011-03-30	1,930	1,984	1,923	1,984	15,800	661.33
2011-03-29	1,944	1,944	1,895	1,922	14,200	640.67
2011-03-28	1,943	1,991	1,918	1,991	20,300	663.67
2011-03-25	1,930	1,960	1,904	1,911	15,100	637
2011-03-24	1,926	1,971	1,891	1,930	28,600	643.33
2011-03-23	1,940	1,979	1,910	1,954	28,200	651.33
2011-03-22	2,046	2,046	1,905	1,905	28,700	635
2011-03-18	1,800	1,862	1,800	1,858	27,300	619.33
2011-03-17	1,650	1,800	1,650	1,787	35,800	595.67
2011-03-16	1,600	1,739	1,600	1,739	33,900	579.67
2011-03-15	1,700	1,740	1,561	1,575	69,700	525
2011-03-14	1,563	1,760	1,551	1,700	45,200	566.67
2011-03-11	2,006	2,071	2,006	2,013	60,200	671
2011-03-10	2,171	2,171	2,103	2,104	21,600	701.33
2011-03-09	2,181	2,221	2,170	2,171	16,700	723.67
2011-03-08	2,151	2,189	2,151	2,170	15,800	723.33
2011-03-07	2,194	2,194	2,141	2,151	30,500	717
2011-03-04	2,258	2,258	2,185	2,194	15,200	731.33
2011-03-03	2,220	2,237	2,198	2,216	21,300	738.67
2011-03-02	2,202	2,240	2,202	2,212	15,700	737.33
2011-03-01	2,240	2,259	2,213	2,241	33,700	747
2011-02-28	2,161	2,235	2,120	2,217	22,900	739
2011-02-25	2,091	2,187	2,000	2,160	32,000	720
2011-02-24	2,147	2,153	2,115	2,125	27,300	708.33
2011-02-23	2,154	2,210	2,128	2,185	34,300	728.33
2011-02-22	2,185	2,229	2,181	2,181	32,500	727
2011-02-21	2,182	2,240	2,170	2,240	71,000	746.67
2011-02-18	2,171	2,173	2,154	2,167	31,200	722.33
2011-02-17	2,115	2,164	2,115	2,162	18,200	720.67
2011-02-16	2,102	2,156	2,096	2,112	33,700	704
2011-02-15	2,149	2,166	2,130	2,133	23,100	711
2011-02-14	2,180	2,180	2,121	2,149	39,300	716.33
2011-02-10	2,015	2,180	2,010	2,180	35,400	726.67
2011-02-09	1,990	2,015	1,985	2,000	28,300	666.67
2011-02-08	1,949	1,981	1,936	1,972	25,200	657.33
2011-02-07	1,919	1,934	1,915	1,918	9,000	639.33
2011-02-04	1,891	1,908	1,880	1,889	14,300	629.67
2011-02-03	1,920	1,920	1,884	1,893	12,600	631
2011-02-02	1,902	1,935	1,898	1,925	11,100	641.67
2011-02-01	1,880	1,910	1,880	1,902	10,500	634
2011-01-31	1,861	1,900	1,849	1,869	15,300	623
2011-01-28	1,915	1,919	1,874	1,901	16,900	633.67
2011-01-27	1,875	1,920	1,875	1,915	12,800	638.33
2011-01-26	1,866	1,903	1,863	1,872	15,600	624
2011-01-25	1,855	1,888	1,836	1,862	9,400	620.67
2011-01-24	1,851	1,875	1,841	1,852	7,000	617.33
2011-01-21	1,877	1,897	1,843	1,845	14,200	615
2011-01-20	1,885	1,897	1,875	1,877	12,100	625.67
2011-01-19	1,881	1,899	1,875	1,894	8,100	631.33
2011-01-18	1,871	1,920	1,820	1,881	23,900	627
2011-01-17	1,898	1,898	1,866	1,870	6,100	623.33
2011-01-14	1,879	1,900	1,863	1,866	14,200	622
2011-01-13	1,861	1,878	1,857	1,870	8,400	623.33
2011-01-12	1,879	1,880	1,861	1,861	8,500	620.33
2011-01-11	1,854	1,879	1,834	1,860	16,200	620
2011-01-07	1,854	1,854	1,800	1,854	17,200	618
2011-01-06	1,838	1,844	1,816	1,834	10,400	611.33
2011-01-05	1,799	1,830	1,782	1,823	13,400	607.67
2011-01-04	1,785	1,800	1,776	1,787	5,500	595.67

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 [2011年度]

5988 (株)パイオラックスの時系列データ [2011年度]