5988 (株)パイオラックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,995	4,170	3,985	4,150	40,900	1,383.33
2013-12-27	3,860	3,975	3,780	3,920	44,300	1,306.67
2013-12-26	3,775	3,845	3,770	3,815	25,800	1,271.67
2013-12-25	3,655	3,745	3,645	3,730	52,900	1,243.33
2013-12-24	3,715	3,760	3,670	3,680	36,000	1,226.67
2013-12-20	3,745	3,775	3,710	3,745	61,200	1,248.33
2013-12-19	3,840	3,890	3,800	3,815	68,000	1,271.67
2013-12-18	3,800	3,840	3,790	3,820	30,400	1,273.33
2013-12-17	3,740	3,830	3,730	3,775	37,000	1,258.33
2013-12-16	3,795	3,795	3,680	3,745	35,200	1,248.33
2013-12-13	3,810	3,825	3,750	3,785	61,500	1,261.67
2013-12-12	3,825	3,850	3,805	3,825	30,600	1,275
2013-12-11	3,875	3,875	3,780	3,860	45,000	1,286.67
2013-12-10	3,800	3,905	3,790	3,875	97,900	1,291.67
2013-12-09	3,730	3,800	3,730	3,795	45,400	1,265
2013-12-06	3,660	3,715	3,630	3,690	28,800	1,230
2013-12-05	3,615	3,725	3,610	3,655	44,900	1,218.33
2013-12-04	3,690	3,690	3,580	3,600	29,800	1,200
2013-12-03	3,740	3,795	3,710	3,730	37,300	1,243.33
2013-12-02	3,620	3,750	3,620	3,725	53,800	1,241.67
2013-11-29	3,670	3,670	3,510	3,550	59,900	1,183.33
2013-11-28	3,700	3,755	3,670	3,695	49,900	1,231.67
2013-11-27	3,640	3,730	3,610	3,705	63,900	1,235
2013-11-26	3,570	3,665	3,550	3,655	71,100	1,218.33
2013-11-25	3,560	3,595	3,550	3,585	38,500	1,195
2013-11-22	3,545	3,585	3,490	3,520	33,300	1,173.33
2013-11-21	3,500	3,540	3,475	3,535	53,700	1,178.33
2013-11-20	3,400	3,570	3,395	3,545	122,100	1,181.67
2013-11-19	3,365	3,400	3,335	3,395	46,000	1,131.67
2013-11-18	3,295	3,400	3,255	3,370	80,200	1,123.33
2013-11-15	3,230	3,350	3,215	3,295	60,000	1,098.33
2013-11-14	3,215	3,250	3,190	3,205	38,800	1,068.33
2013-11-13	3,215	3,220	3,160	3,215	25,100	1,071.67
2013-11-12	3,210	3,285	3,195	3,225	29,200	1,075
2013-11-11	3,330	3,335	3,190	3,210	34,900	1,070
2013-11-08	3,190	3,340	3,165	3,330	65,400	1,110
2013-11-07	3,160	3,255	3,065	3,155	102,600	1,051.67
2013-11-06	3,215	3,235	3,095	3,110	42,900	1,036.67
2013-11-05	3,250	3,275	3,175	3,185	73,000	1,061.67
2013-11-01	3,340	3,370	3,235	3,295	26,900	1,098.33
2013-10-31	3,345	3,400	3,345	3,380	24,300	1,126.67
2013-10-30	3,440	3,465	3,325	3,325	43,000	1,108.33
2013-10-29	3,500	3,500	3,395	3,425	22,200	1,141.67
2013-10-28	3,380	3,495	3,380	3,495	61,300	1,165
2013-10-25	3,285	3,350	3,285	3,340	23,800	1,113.33
2013-10-24	3,240	3,280	3,240	3,260	24,300	1,086.67
2013-10-23	3,360	3,385	3,190	3,200	40,100	1,066.67
2013-10-22	3,300	3,380	3,280	3,340	49,500	1,113.33
2013-10-21	3,245	3,305	3,215	3,305	20,900	1,101.67
2013-10-18	3,260	3,295	3,245	3,255	14,200	1,085
2013-10-17	3,230	3,260	3,120	3,255	12,300	1,085
2013-10-16	3,300	3,300	3,200	3,240	14,600	1,080
2013-10-15	3,200	3,305	3,200	3,300	41,500	1,100
2013-10-11	3,240	3,245	3,090	3,110	40,300	1,036.67
2013-10-10	3,140	3,200	3,100	3,190	29,200	1,063.33
2013-10-09	3,020	3,100	3,010	3,095	13,800	1,031.67
2013-10-08	3,050	3,050	3,005	3,010	7,200	1,003.33
2013-10-07	3,080	3,080	3,025	3,040	11,400	1,013.33
2013-10-04	3,015	3,100	2,985	3,080	17,600	1,026.67
2013-10-03	3,040	3,045	3,010	3,025	17,200	1,008.33
2013-10-02	3,025	3,090	3,025	3,040	12,200	1,013.33
2013-10-01	3,045	3,110	3,030	3,050	17,500	1,016.67
2013-09-30	3,140	3,140	3,040	3,075	10,300	1,025
2013-09-27	3,100	3,145	3,095	3,140	17,900	1,046.67
2013-09-26	3,045	3,110	3,000	3,090	19,600	1,030
2013-09-25	3,040	3,040	2,999	3,035	18,900	1,011.67
2013-09-24	3,020	3,025	3,010	3,025	8,500	1,008.33
2013-09-20	3,000	3,030	2,985	3,015	26,000	1,005
2013-09-19	2,999	3,000	2,984	3,000	16,500	1,000
2013-09-18	3,000	3,000	2,983	2,994	3,200	998
2013-09-17	3,000	3,025	2,985	3,005	8,000	1,001.67
2013-09-13	2,950	3,000	2,950	2,982	18,600	994
2013-09-12	2,955	2,965	2,950	2,961	4,600	987
2013-09-11	3,010	3,010	2,945	2,955	6,000	985
2013-09-10	3,030	3,030	3,000	3,005	13,700	1,001.67
2013-09-09	2,999	3,030	2,990	3,025	23,200	1,008.33
2013-09-06	2,906	2,925	2,875	2,921	16,600	973.67
2013-09-05	2,900	2,907	2,883	2,905	18,900	968.33
2013-09-04	2,833	2,894	2,822	2,894	29,900	964.67
2013-09-03	2,839	2,839	2,800	2,812	11,500	937.33
2013-09-02	2,801	2,840	2,800	2,825	18,800	941.67
2013-08-30	2,820	2,830	2,800	2,813	17,700	937.67
2013-08-29	2,800	2,813	2,780	2,813	21,600	937.67
2013-08-28	2,740	2,811	2,740	2,802	28,900	934
2013-08-27	2,798	2,799	2,770	2,796	5,200	932
2013-08-26	2,803	2,803	2,741	2,775	6,000	925
2013-08-23	2,800	2,828	2,760	2,784	11,000	928
2013-08-22	2,760	2,790	2,749	2,778	11,300	926
2013-08-21	2,740	2,780	2,725	2,760	13,500	920
2013-08-20	2,755	2,780	2,736	2,740	7,600	913.33
2013-08-19	2,798	2,799	2,751	2,781	8,100	927
2013-08-16	2,793	2,799	2,755	2,774	5,700	924.67
2013-08-15	2,800	2,800	2,785	2,792	8,300	930.67
2013-08-14	2,795	2,797	2,770	2,788	8,300	929.33
2013-08-13	2,780	2,780	2,718	2,770	9,200	923.33
2013-08-12	2,799	2,799	2,725	2,728	6,500	909.33
2013-08-09	2,678	2,723	2,650	2,682	9,400	894
2013-08-08	2,794	2,800	2,626	2,629	15,300	876.33
2013-08-07	2,794	2,794	2,757	2,760	10,600	920
2013-08-06	2,783	2,793	2,750	2,788	11,300	929.33
2013-08-05	2,754	2,795	2,753	2,783	7,000	927.67
2013-08-02	2,795	2,800	2,750	2,800	15,200	933.33
2013-08-01	2,740	2,799	2,717	2,795	17,800	931.67
2013-07-31	2,687	2,767	2,670	2,702	24,700	900.67
2013-07-30	2,698	2,799	2,631	2,686	25,500	895.33
2013-07-29	2,686	2,708	2,627	2,661	23,800	887
2013-07-26	2,752	2,752	2,695	2,713	16,300	904.33
2013-07-25	2,849	2,850	2,701	2,763	26,100	921
2013-07-24	2,800	2,805	2,774	2,805	21,300	935
2013-07-23	2,760	2,780	2,751	2,772	20,000	924
2013-07-22	2,741	2,773	2,720	2,744	16,800	914.67
2013-07-19	2,770	2,779	2,697	2,700	19,600	900
2013-07-18	2,750	2,780	2,741	2,780	19,300	926.67
2013-07-17	2,709	2,740	2,696	2,734	16,600	911.33
2013-07-16	2,700	2,715	2,690	2,694	14,500	898
2013-07-12	2,699	2,715	2,677	2,683	13,700	894.33
2013-07-11	2,670	2,695	2,657	2,676	20,300	892
2013-07-10	2,663	2,690	2,660	2,670	10,800	890
2013-07-09	2,616	2,658	2,590	2,648	31,800	882.67
2013-07-08	2,660	2,678	2,615	2,616	15,600	872
2013-07-05	2,650	2,668	2,606	2,648	14,100	882.67
2013-07-04	2,635	2,647	2,620	2,635	17,000	878.33
2013-07-03	2,580	2,634	2,577	2,634	27,300	878
2013-07-02	2,508	2,561	2,493	2,561	20,900	853.67
2013-07-01	2,421	2,466	2,409	2,464	13,800	821.33
2013-06-28	2,384	2,427	2,349	2,409	39,800	803
2013-06-27	2,298	2,351	2,298	2,349	15,100	783
2013-06-26	2,360	2,379	2,300	2,307	18,600	769
2013-06-25	2,400	2,400	2,324	2,348	15,800	782.67
2013-06-24	2,434	2,439	2,355	2,365	30,200	788.33
2013-06-21	2,321	2,391	2,300	2,384	19,500	794.67
2013-06-20	2,391	2,424	2,357	2,387	23,700	795.67
2013-06-19	2,437	2,478	2,390	2,409	20,400	803
2013-06-18	2,355	2,437	2,354	2,387	34,200	795.67
2013-06-17	2,262	2,450	2,250	2,444	36,500	814.67
2013-06-14	2,349	2,423	2,285	2,285	62,900	761.67
2013-06-13	2,365	2,385	2,305	2,337	27,300	779
2013-06-12	2,410	2,450	2,364	2,384	23,300	794.67
2013-06-11	2,520	2,520	2,442	2,460	24,100	820
2013-06-10	2,440	2,556	2,440	2,520	33,900	840
2013-06-07	2,363	2,411	2,292	2,355	40,800	785
2013-06-06	2,429	2,486	2,380	2,438	46,200	812.67
2013-06-05	2,481	2,550	2,449	2,449	26,400	816.33
2013-06-04	2,500	2,539	2,436	2,526	39,800	842
2013-06-03	2,623	2,625	2,505	2,515	57,500	838.33
2013-05-31	2,655	2,669	2,533	2,669	147,200	889.67
2013-05-30	2,635	2,664	2,580	2,583	50,900	861
2013-05-29	2,720	2,735	2,667	2,711	22,700	903.67
2013-05-28	2,596	2,670	2,579	2,651	34,500	883.67
2013-05-27	2,655	2,682	2,596	2,623	44,900	874.33
2013-05-24	2,744	2,780	2,650	2,731	55,400	910.33
2013-05-23	2,967	3,045	2,734	2,743	86,800	914.33
2013-05-22	2,952	2,976	2,855	2,881	33,000	960.33
2013-05-21	3,040	3,040	2,900	2,938	37,500	979.33
2013-05-20	2,900	3,070	2,893	3,045	100,100	1,015
2013-05-17	2,777	2,900	2,775	2,879	81,700	959.67
2013-05-16	2,780	2,820	2,701	2,765	60,800	921.67
2013-05-15	2,795	2,800	2,718	2,732	38,500	910.67
2013-05-14	2,779	2,795	2,753	2,791	24,800	930.33
2013-05-13	2,686	2,767	2,686	2,750	40,000	916.67
2013-05-10	2,845	2,889	2,660	2,676	113,300	892
2013-05-09	2,830	2,851	2,795	2,795	41,900	931.67
2013-05-08	2,778	2,816	2,778	2,797	57,300	932.33
2013-05-07	2,781	2,839	2,773	2,784	57,000	928
2013-05-02	2,663	2,757	2,660	2,750	59,700	916.67
2013-05-01	2,743	2,743	2,650	2,662	57,300	887.33
2013-04-30	2,604	2,772	2,604	2,742	119,800	914
2013-04-26	2,550	2,563	2,546	2,554	73,200	851.33
2013-04-25	2,500	2,564	2,498	2,545	48,500	848.33
2013-04-24	2,480	2,515	2,475	2,492	48,100	830.67
2013-04-23	2,482	2,503	2,461	2,470	46,700	823.33
2013-04-22	2,505	2,519	2,480	2,482	51,200	827.33
2013-04-19	2,510	2,518	2,460	2,476	22,400	825.33
2013-04-18	2,512	2,514	2,485	2,502	14,300	834
2013-04-17	2,464	2,525	2,464	2,512	18,100	837.33
2013-04-16	2,431	2,461	2,419	2,454	15,300	818
2013-04-15	2,518	2,520	2,401	2,478	19,700	826
2013-04-12	2,505	2,518	2,500	2,516	15,100	838.67
2013-04-11	2,526	2,532	2,504	2,522	40,700	840.67
2013-04-10	2,516	2,520	2,477	2,518	26,300	839.33
2013-04-09	2,579	2,581	2,516	2,522	26,700	840.67
2013-04-08	2,540	2,595	2,502	2,542	33,500	847.33
2013-04-05	2,500	2,590	2,495	2,536	62,300	845.33
2013-04-04	2,400	2,447	2,345	2,447	19,500	815.67
2013-04-03	2,314	2,383	2,314	2,383	16,100	794.33
2013-04-02	2,250	2,347	2,211	2,314	40,200	771.33
2013-04-01	2,470	2,479	2,350	2,350	34,800	783.33
2013-03-29	2,531	2,543	2,492	2,492	22,700	830.67
2013-03-28	2,582	2,585	2,531	2,561	17,600	853.67
2013-03-27	2,600	2,600	2,550	2,582	25,100	860.67
2013-03-26	2,690	2,697	2,601	2,610	38,300	870
2013-03-25	2,650	2,734	2,603	2,677	57,200	892.33
2013-03-22	2,650	2,650	2,632	2,639	33,100	879.67
2013-03-21	2,599	2,648	2,561	2,634	58,900	878
2013-03-19	2,549	2,575	2,544	2,560	31,700	853.33
2013-03-18	2,542	2,559	2,505	2,549	20,200	849.67
2013-03-15	2,545	2,550	2,530	2,542	26,900	847.33
2013-03-14	2,561	2,565	2,524	2,545	17,700	848.33
2013-03-13	2,501	2,547	2,499	2,539	20,800	846.33
2013-03-12	2,559	2,559	2,489	2,501	30,900	833.67
2013-03-11	2,532	2,561	2,532	2,549	30,400	849.67
2013-03-08	2,520	2,540	2,506	2,529	45,200	843
2013-03-07	2,495	2,514	2,480	2,499	46,000	833
2013-03-06	2,480	2,494	2,446	2,487	31,300	829
2013-03-05	2,470	2,484	2,470	2,478	20,400	826
2013-03-04	2,460	2,488	2,440	2,464	36,700	821.33
2013-03-01	2,410	2,478	2,405	2,456	29,800	818.67
2013-02-28	2,385	2,417	2,382	2,400	23,200	800
2013-02-27	2,390	2,394	2,347	2,370	30,000	790
2013-02-26	2,345	2,345	2,308	2,340	29,100	780
2013-02-25	2,372	2,385	2,349	2,350	24,800	783.33
2013-02-22	2,369	2,391	2,309	2,322	31,500	774
2013-02-21	2,450	2,465	2,387	2,389	40,900	796.33
2013-02-20	2,401	2,441	2,391	2,423	24,300	807.67
2013-02-19	2,385	2,400	2,366	2,373	24,700	791
2013-02-18	2,350	2,413	2,345	2,382	26,300	794
2013-02-15	2,370	2,372	2,299	2,347	31,600	782.33
2013-02-14	2,368	2,400	2,341	2,372	31,400	790.67
2013-02-13	2,438	2,450	2,250	2,400	68,600	800
2013-02-12	2,420	2,450	2,391	2,400	36,000	800
2013-02-08	2,465	2,487	2,418	2,420	34,600	806.67
2013-02-07	2,500	2,510	2,462	2,504	35,400	834.67
2013-02-06	2,435	2,600	2,433	2,531	62,300	843.67
2013-02-05	2,328	2,414	2,325	2,385	31,600	795
2013-02-04	2,277	2,340	2,277	2,330	42,100	776.67
2013-02-01	2,203	2,270	2,203	2,249	33,500	749.67
2013-01-31	2,185	2,208	2,180	2,196	27,200	732
2013-01-30	2,160	2,198	2,152	2,185	15,600	728.33
2013-01-29	2,169	2,198	2,168	2,177	23,600	725.67
2013-01-28	2,170	2,219	2,160	2,192	38,200	730.67
2013-01-25	2,174	2,180	2,118	2,127	18,900	709
2013-01-24	2,121	2,150	2,121	2,140	16,000	713.33
2013-01-23	2,128	2,160	2,102	2,137	11,900	712.33
2013-01-22	2,149	2,151	2,111	2,134	13,900	711.33
2013-01-21	2,114	2,169	2,114	2,151	15,100	717
2013-01-18	2,134	2,140	2,118	2,125	19,400	708.33
2013-01-17	2,137	2,140	2,110	2,133	20,600	711
2013-01-16	2,148	2,148	2,100	2,137	19,100	712.33
2013-01-15	2,086	2,150	2,086	2,148	15,600	716
2013-01-11	2,052	2,100	2,044	2,075	28,900	691.67
2013-01-10	2,057	2,065	2,040	2,045	15,800	681.67
2013-01-09	2,045	2,071	2,038	2,055	11,700	685
2013-01-08	2,094	2,097	2,040	2,045	17,300	681.67
2013-01-07	2,074	2,093	2,062	2,089	15,100	696.33
2013-01-04	2,056	2,071	2,006	2,069	12,300	689.67

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 [2013年度]

5988 (株)パイオラックスの時系列データ [2013年度]