5988 (株)パイオラックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,981	2,005	1,981	1,990	9,600	663.33
2012-12-27	1,993	2,013	1,981	1,981	11,700	660.33
2012-12-26	1,964	2,010	1,964	1,987	7,900	662.33
2012-12-25	2,043	2,050	1,860	1,977	23,100	659
2012-12-21	2,024	2,049	2,024	2,049	21,400	683
2012-12-20	2,001	2,030	1,998	2,022	18,000	674
2012-12-19	1,980	2,000	1,976	2,000	20,800	666.67
2012-12-18	1,957	1,968	1,957	1,961	13,100	653.67
2012-12-17	1,957	1,973	1,949	1,957	11,900	652.33
2012-12-14	1,925	1,953	1,919	1,934	26,700	644.67
2012-12-13	1,900	1,910	1,890	1,903	9,300	634.33
2012-12-12	1,855	1,900	1,855	1,887	12,000	629
2012-12-11	1,851	1,855	1,832	1,855	6,100	618.33
2012-12-10	1,835	1,849	1,803	1,847	10,300	615.67
2012-12-07	1,804	1,835	1,790	1,835	13,700	611.67
2012-12-06	1,799	1,805	1,785	1,804	6,800	601.33
2012-12-05	1,779	1,799	1,762	1,799	9,100	599.67
2012-12-04	1,788	1,797	1,761	1,779	9,800	593
2012-12-03	1,800	1,800	1,791	1,794	3,900	598
2012-11-30	1,800	1,818	1,780	1,780	10,700	593.33
2012-11-29	1,781	1,816	1,781	1,806	9,100	602
2012-11-28	1,791	1,791	1,774	1,784	6,900	594.67
2012-11-27	1,781	1,795	1,771	1,792	8,900	597.33
2012-11-26	1,774	1,790	1,761	1,767	14,100	589
2012-11-22	1,781	1,789	1,766	1,769	18,600	589.67
2012-11-21	1,745	1,775	1,745	1,775	9,600	591.67
2012-11-20	1,722	1,745	1,722	1,737	10,200	579
2012-11-19	1,696	1,720	1,687	1,720	7,300	573.33
2012-11-16	1,666	1,697	1,658	1,672	16,200	557.33
2012-11-15	1,647	1,677	1,640	1,677	7,200	559
2012-11-14	1,670	1,670	1,636	1,645	5,900	548.33
2012-11-13	1,646	1,679	1,636	1,676	6,700	558.67
2012-11-12	1,660	1,695	1,650	1,650	6,500	550
2012-11-09	1,684	1,696	1,650	1,650	11,900	550
2012-11-08	1,714	1,714	1,683	1,684	7,400	561.33
2012-11-07	1,740	1,741	1,721	1,731	4,400	577
2012-11-06	1,770	1,770	1,726	1,740	9,100	580
2012-11-05	1,726	1,769	1,702	1,746	13,500	582
2012-11-02	1,716	1,727	1,694	1,726	6,800	575.33
2012-11-01	1,665	1,717	1,665	1,716	15,100	572
2012-10-31	1,670	1,685	1,656	1,662	16,700	554
2012-10-30	1,670	1,690	1,670	1,670	8,800	556.67
2012-10-29	1,677	1,682	1,667	1,669	4,300	556.33
2012-10-26	1,700	1,700	1,672	1,677	4,500	559
2012-10-25	1,675	1,678	1,666	1,674	5,900	558
2012-10-24	1,667	1,693	1,667	1,678	7,300	559.33
2012-10-23	1,699	1,709	1,680	1,700	8,500	566.67
2012-10-22	1,675	1,699	1,665	1,699	10,300	566.33
2012-10-19	1,679	1,696	1,665	1,696	7,900	565.33
2012-10-18	1,676	1,698	1,642	1,690	8,900	563.33
2012-10-17	1,660	1,702	1,636	1,636	19,600	545.33
2012-10-16	1,657	1,662	1,628	1,660	10,500	553.33
2012-10-15	1,604	1,655	1,593	1,647	16,200	549
2012-10-12	1,614	1,619	1,594	1,594	10,400	531.33
2012-10-11	1,584	1,609	1,581	1,609	10,500	536.33
2012-10-10	1,606	1,610	1,593	1,593	11,300	531
2012-10-09	1,633	1,649	1,601	1,605	7,800	535
2012-10-05	1,607	1,636	1,596	1,626	9,900	542
2012-10-04	1,610	1,619	1,592	1,607	20,800	535.67
2012-10-03	1,632	1,632	1,605	1,605	14,000	535
2012-10-02	1,680	1,683	1,629	1,630	14,600	543.33
2012-10-01	1,641	1,686	1,631	1,686	24,200	562
2012-09-28	1,627	1,667	1,611	1,629	17,800	543
2012-09-27	1,650	1,650	1,611	1,620	26,700	540
2012-09-26	1,713	1,720	1,648	1,661	24,100	553.67
2012-09-25	1,739	1,745	1,688	1,745	20,800	581.67
2012-09-24	1,776	1,779	1,734	1,739	14,800	579.67
2012-09-21	1,760	1,783	1,751	1,776	18,500	592
2012-09-20	1,770	1,788	1,760	1,770	22,200	590
2012-09-19	1,771	1,790	1,750	1,779	17,500	593
2012-09-18	1,799	1,799	1,766	1,770	13,000	590
2012-09-14	1,808	1,808	1,770	1,773	16,900	591
2012-09-13	1,781	1,810	1,766	1,770	10,100	590
2012-09-12	1,771	1,810	1,771	1,805	14,200	601.67
2012-09-11	1,765	1,783	1,748	1,770	10,800	590
2012-09-10	1,779	1,789	1,752	1,768	13,700	589.33
2012-09-07	1,796	1,810	1,772	1,779	9,700	593
2012-09-06	1,780	1,795	1,766	1,770	7,800	590
2012-09-05	1,795	1,810	1,770	1,795	5,700	598.33
2012-09-04	1,839	1,839	1,790	1,810	10,400	603.33
2012-09-03	1,790	1,842	1,783	1,842	18,500	614
2012-08-31	1,790	1,824	1,761	1,771	9,200	590.33
2012-08-30	1,811	1,818	1,790	1,790	4,100	596.67
2012-08-29	1,760	1,849	1,760	1,849	10,300	616.33
2012-08-28	1,849	1,849	1,784	1,790	7,500	596.67
2012-08-27	1,850	1,852	1,821	1,826	6,500	608.67
2012-08-24	1,848	1,848	1,833	1,841	7,700	613.67
2012-08-23	1,819	1,850	1,780	1,850	20,900	616.67
2012-08-22	1,824	1,850	1,775	1,819	8,900	606.33
2012-08-21	1,820	1,852	1,820	1,824	12,500	608
2012-08-20	1,862	1,882	1,830	1,845	11,100	615
2012-08-17	1,763	1,830	1,763	1,821	18,000	607
2012-08-16	1,740	1,760	1,738	1,756	15,200	585.33
2012-08-15	1,750	1,760	1,740	1,751	14,000	583.67
2012-08-14	1,740	1,760	1,738	1,751	18,300	583.67
2012-08-13	1,775	1,775	1,745	1,750	13,300	583.33
2012-08-10	1,765	1,780	1,757	1,777	9,500	592.33
2012-08-09	1,785	1,800	1,756	1,793	21,900	597.67
2012-08-08	1,626	1,799	1,621	1,799	71,100	599.67
2012-08-07	1,642	1,642	1,623	1,626	6,000	542
2012-08-06	1,663	1,663	1,631	1,642	4,700	547.33
2012-08-03	1,635	1,665	1,621	1,663	5,300	554.33
2012-08-02	1,655	1,661	1,630	1,635	5,500	545
2012-08-01	1,643	1,666	1,643	1,655	4,200	551.67
2012-07-31	1,661	1,673	1,655	1,664	5,500	554.67
2012-07-30	1,656	1,663	1,635	1,662	7,200	554
2012-07-27	1,604	1,659	1,604	1,642	14,800	547.33
2012-07-26	1,548	1,632	1,543	1,604	19,400	534.67
2012-07-25	1,618	1,636	1,550	1,550	23,500	516.67
2012-07-24	1,658	1,685	1,600	1,616	20,400	538.67
2012-07-23	1,679	1,696	1,658	1,658	5,900	552.67
2012-07-20	1,682	1,713	1,674	1,698	17,100	566
2012-07-19	1,680	1,716	1,678	1,716	10,000	572
2012-07-18	1,700	1,721	1,676	1,680	9,800	560
2012-07-17	1,720	1,724	1,691	1,691	10,400	563.67
2012-07-13	1,729	1,763	1,711	1,718	10,000	572.67
2012-07-12	1,770	1,814	1,716	1,723	8,500	574.33
2012-07-11	1,796	1,811	1,780	1,782	6,100	594
2012-07-10	1,806	1,824	1,790	1,790	9,700	596.67
2012-07-09	1,786	1,828	1,786	1,806	5,700	602
2012-07-06	1,840	1,863	1,825	1,826	9,100	608.67
2012-07-05	1,860	1,860	1,843	1,859	3,900	619.67
2012-07-04	1,845	1,860	1,832	1,832	7,600	610.67
2012-07-03	1,806	1,852	1,806	1,831	6,400	610.33
2012-07-02	1,843	1,843	1,802	1,802	5,300	600.67
2012-06-29	1,829	1,852	1,823	1,823	13,600	607.67
2012-06-28	1,830	1,848	1,815	1,827	6,200	609
2012-06-27	1,814	1,815	1,795	1,812	9,200	604
2012-06-26	1,810	1,814	1,790	1,810	11,500	603.33
2012-06-25	1,806	1,813	1,798	1,800	9,200	600
2012-06-22	1,781	1,818	1,781	1,802	3,400	600.67
2012-06-21	1,780	1,816	1,780	1,816	5,100	605.33
2012-06-20	1,760	1,807	1,750	1,755	20,400	585
2012-06-19	1,750	1,756	1,737	1,756	12,400	585.33
2012-06-18	1,741	1,755	1,741	1,750	4,000	583.33
2012-06-15	1,750	1,786	1,721	1,721	11,000	573.67
2012-06-14	1,734	1,774	1,722	1,743	7,100	581
2012-06-13	1,740	1,788	1,726	1,734	10,000	578
2012-06-12	1,746	1,746	1,710	1,740	14,000	580
2012-06-11	1,772	1,794	1,745	1,758	8,400	586
2012-06-08	1,788	1,788	1,731	1,745	15,300	581.67
2012-06-07	1,725	1,780	1,716	1,775	12,300	591.67
2012-06-06	1,651	1,730	1,651	1,717	10,800	572.33
2012-06-05	1,648	1,694	1,624	1,637	17,500	545.67
2012-06-04	1,637	1,680	1,625	1,648	11,400	549.33
2012-06-01	1,681	1,685	1,642	1,645	7,700	548.33
2012-05-31	1,685	1,704	1,670	1,679	6,400	559.67
2012-05-30	1,700	1,715	1,662	1,707	10,100	569
2012-05-29	1,670	1,687	1,641	1,683	14,100	561
2012-05-28	1,662	1,665	1,646	1,649	12,200	549.67
2012-05-25	1,680	1,680	1,655	1,662	8,000	554
2012-05-24	1,678	1,770	1,665	1,696	7,500	565.33
2012-05-23	1,688	1,709	1,655	1,687	11,000	562.33
2012-05-22	1,712	1,723	1,677	1,688	16,100	562.67
2012-05-21	1,696	1,720	1,670	1,701	12,800	567
2012-05-18	1,763	1,763	1,696	1,720	23,800	573.33
2012-05-17	1,760	1,801	1,760	1,766	10,600	588.67
2012-05-16	1,793	1,849	1,770	1,797	9,300	599
2012-05-15	1,820	1,849	1,779	1,833	13,600	611
2012-05-14	1,899	1,921	1,860	1,895	14,200	631.67
2012-05-11	1,920	1,922	1,900	1,917	7,200	639
2012-05-10	1,900	1,923	1,878	1,914	9,400	638
2012-05-09	1,852	1,895	1,818	1,878	13,200	626
2012-05-08	1,863	1,915	1,855	1,864	9,000	621.33
2012-05-07	1,883	1,883	1,851	1,863	4,800	621
2012-05-02	1,917	1,940	1,907	1,923	4,600	641
2012-05-01	1,927	1,950	1,915	1,916	7,100	638.67
2012-04-27	1,955	1,977	1,930	1,940	13,700	646.67
2012-04-26	1,972	1,984	1,953	1,958	10,300	652.67
2012-04-25	1,968	2,005	1,959	1,983	10,700	661
2012-04-24	1,952	1,969	1,952	1,960	4,700	653.33
2012-04-23	1,972	2,006	1,970	1,985	9,200	661.67
2012-04-20	2,025	2,025	1,969	1,986	11,000	662
2012-04-19	2,040	2,045	2,019	2,025	4,700	675
2012-04-18	2,040	2,074	2,032	2,040	13,600	680
2012-04-17	2,006	2,010	1,990	1,993	3,900	664.33
2012-04-16	2,050	2,050	1,986	2,006	6,300	668.67
2012-04-13	2,050	2,058	2,020	2,039	9,200	679.67
2012-04-12	1,991	2,045	1,983	2,044	13,900	681.33
2012-04-11	2,000	2,007	1,983	1,985	7,600	661.67
2012-04-10	2,035	2,050	2,007	2,007	5,700	669
2012-04-09	2,089	2,089	2,029	2,035	7,400	678.33
2012-04-06	2,099	2,099	2,064	2,097	9,100	699
2012-04-05	2,041	2,089	2,030	2,087	10,100	695.67
2012-04-04	2,137	2,137	2,066	2,087	9,700	695.67
2012-04-03	2,163	2,173	2,103	2,137	14,000	712.33
2012-04-02	2,160	2,198	2,153	2,183	13,200	727.67
2012-03-30	2,153	2,210	2,148	2,210	16,300	736.67
2012-03-29	2,119	2,189	2,100	2,153	18,700	717.67
2012-03-28	2,132	2,191	2,132	2,169	29,500	723
2012-03-27	2,194	2,215	2,177	2,215	19,200	738.33
2012-03-26	2,141	2,210	2,141	2,169	17,800	723
2012-03-23	2,199	2,219	2,186	2,190	11,900	730
2012-03-22	2,161	2,251	2,161	2,233	27,600	744.33
2012-03-21	2,121	2,230	2,121	2,211	35,900	737
2012-03-19	2,193	2,194	2,150	2,152	16,900	717.33
2012-03-16	2,053	2,155	2,053	2,152	33,700	717.33
2012-03-15	2,025	2,100	2,024	2,041	48,200	680.33
2012-03-14	1,996	2,006	1,980	1,998	15,900	666
2012-03-13	1,975	1,991	1,957	1,957	16,000	652.33
2012-03-12	1,981	2,011	1,975	1,975	17,100	658.33
2012-03-09	1,966	2,014	1,966	1,980	35,500	660
2012-03-08	1,980	1,983	1,965	1,965	9,800	655
2012-03-07	1,932	1,990	1,932	1,990	7,600	663.33
2012-03-06	1,976	1,979	1,944	1,972	15,400	657.33
2012-03-05	1,975	1,980	1,963	1,964	15,900	654.67
2012-03-02	1,958	1,989	1,957	1,959	16,100	653
2012-03-01	1,972	1,972	1,907	1,936	10,600	645.33
2012-02-29	1,974	1,974	1,948	1,952	14,500	650.67
2012-02-28	1,960	1,985	1,949	1,978	23,400	659.33
2012-02-27	1,976	1,978	1,962	1,962	17,800	654
2012-02-24	1,964	1,977	1,952	1,977	13,500	659
2012-02-23	1,976	1,979	1,962	1,964	11,200	654.67
2012-02-22	1,975	1,978	1,935	1,971	15,600	657
2012-02-21	1,975	1,975	1,948	1,952	7,800	650.67
2012-02-20	1,970	1,979	1,963	1,975	12,000	658.33
2012-02-17	1,960	1,976	1,941	1,970	8,900	656.67
2012-02-16	1,931	1,976	1,927	1,960	7,100	653.33
2012-02-15	1,976	1,981	1,944	1,944	18,600	648
2012-02-14	1,968	2,020	1,958	1,976	32,400	658.67
2012-02-13	1,935	1,985	1,922	1,957	14,800	652.33
2012-02-10	1,960	1,960	1,921	1,935	16,100	645
2012-02-09	1,880	1,980	1,880	1,963	20,600	654.33
2012-02-08	1,806	1,869	1,800	1,869	5,900	623
2012-02-07	1,808	1,810	1,806	1,806	2,500	602
2012-02-06	1,803	1,830	1,803	1,808	2,900	602.67
2012-02-03	1,842	1,842	1,796	1,796	3,700	598.67
2012-02-02	1,849	1,875	1,821	1,827	7,100	609
2012-02-01	1,798	1,848	1,798	1,839	4,600	613
2012-01-31	1,809	1,815	1,784	1,798	2,700	599.33
2012-01-30	1,809	1,810	1,809	1,809	1,800	603
2012-01-27	1,754	1,810	1,754	1,774	8,700	591.33
2012-01-26	1,763	1,763	1,750	1,755	4,100	585
2012-01-25	1,733	1,761	1,733	1,754	8,600	584.67
2012-01-24	1,753	1,753	1,713	1,743	5,600	581
2012-01-23	1,750	1,755	1,722	1,744	4,700	581.33
2012-01-20	1,725	1,750	1,710	1,748	11,400	582.67
2012-01-19	1,704	1,725	1,701	1,714	7,000	571.33
2012-01-18	1,711	1,719	1,696	1,702	6,300	567.33
2012-01-17	1,707	1,711	1,698	1,711	2,200	570.33
2012-01-16	1,698	1,699	1,698	1,699	1,400	566.33
2012-01-13	1,690	1,713	1,689	1,698	6,100	566
2012-01-12	1,692	1,700	1,661	1,675	8,000	558.33
2012-01-11	1,695	1,717	1,695	1,706	6,400	568.67
2012-01-10	1,710	1,712	1,701	1,707	3,100	569
2012-01-06	1,690	1,712	1,690	1,698	2,200	566
2012-01-05	1,705	1,714	1,635	1,712	3,700	570.67
2012-01-04	1,677	1,698	1,674	1,691	11,600	563.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2012年度]

5988 (株)パイオラックスの時系列データ [2012年度]