1. HOME >
  2. 株価時系列 >
  3. 5988 >
  4. 2016年

5988 (株)パイオラックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,7208,0107,7107,77034,6002,590
2016-12-297,5107,7507,4407,71030,3002,570
2016-12-287,5307,6307,4907,59015,3002,530
2016-12-277,4907,5607,3907,43012,0002,476.67
2016-12-267,5807,5807,3507,37014,8002,456.67
2016-12-227,4007,4707,3307,43021,6002,476.67
2016-12-217,5707,6507,3607,40019,6002,466.67
2016-12-207,4707,6607,4707,56021,6002,520
2016-12-197,5207,6207,5007,53020,0002,510
2016-12-167,8107,8107,5707,63028,5002,543.33
2016-12-157,2007,6907,1807,66053,2002,553.33
2016-12-147,2007,2107,0607,07011,7002,356.67
2016-12-137,1307,2507,0007,20021,7002,400
2016-12-127,0507,1806,9707,06017,1002,353.33
2016-12-096,8407,0006,8107,00021,2002,333.33
2016-12-086,8506,8606,7206,84013,1002,280
2016-12-076,7806,8406,7206,78016,6002,260
2016-12-066,7806,8106,6506,68021,7002,226.67
2016-12-056,8306,8306,6606,68011,2002,226.67
2016-12-026,9506,9706,8406,8608,3002,286.67
2016-12-016,9606,9906,8906,95013,1002,316.67
2016-11-306,9506,9806,8206,87016,7002,290
2016-11-296,8006,9306,8006,9109,5002,303.33
2016-11-286,8706,8706,7606,84018,4002,280
2016-11-256,8206,9706,8106,88023,0002,293.33
2016-11-246,8006,9806,8006,91023,9002,303.33
2016-11-226,8306,8806,8006,84011,9002,280
2016-11-216,8406,8506,7906,8308,6002,276.67
2016-11-186,8006,8806,7606,84018,1002,280
2016-11-176,6506,8006,5806,74017,0002,246.67
2016-11-166,6006,6506,5606,63013,2002,210
2016-11-156,6006,6006,5006,56012,4002,186.67
2016-11-146,5306,6106,4806,59013,1002,196.67
2016-11-116,5206,5406,3106,40018,6002,133.33
2016-11-106,2506,5206,2506,52023,2002,173.33
2016-11-096,5406,5505,8505,95025,1001,983.33
2016-11-086,5906,5906,4306,5408,7002,180
2016-11-076,5806,5806,4706,5307,3002,176.67
2016-11-046,3806,4606,3006,43015,1002,143.33
2016-11-026,5206,5606,4106,50015,5002,166.67
2016-11-016,6206,6606,5606,66013,3002,220
2016-10-316,6706,6906,5906,66022,9002,220
2016-10-286,6806,7906,6406,76027,1002,253.33
2016-10-276,6706,7906,6706,70011,1002,233.33
2016-10-266,7206,7606,6506,67014,7002,223.33
2016-10-256,5906,7006,5906,69014,6002,230
2016-10-246,5406,6606,5406,62012,9002,206.67
2016-10-216,6206,6606,5806,62011,9002,206.67
2016-10-206,5606,6906,5406,68016,8002,226.67
2016-10-196,6506,7106,6006,63013,4002,210
2016-10-186,7706,7706,6706,71011,2002,236.67
2016-10-176,6306,8206,6306,77017,4002,256.67
2016-10-146,5106,6506,5106,63019,8002,210
2016-10-136,5206,6306,5106,59029,5002,196.67
2016-10-126,5706,5906,5206,52013,4002,173.33
2016-10-116,6606,7506,6306,67013,1002,223.33
2016-10-076,5706,6306,5506,6306,5002,210
2016-10-066,6006,7406,6006,67022,8002,223.33
2016-10-056,4006,6206,4006,55019,1002,183.33
2016-10-046,3506,4706,3306,45022,6002,150
2016-10-036,3706,3706,2406,2709,1002,090
2016-09-306,2506,3106,1906,27017,6002,090
2016-09-296,3706,4306,3306,36018,0002,120
2016-09-286,4306,4906,3906,45020,9002,150
2016-09-276,1906,5906,1406,57029,2002,190
2016-09-266,3306,3906,1606,22012,5002,073.33
2016-09-236,3906,4106,2506,38018,5002,126.67
2016-09-215,9306,3705,9306,33021,1002,110
2016-09-205,8806,0805,8606,01018,8002,003.33
2016-09-165,8806,0005,8605,97011,8001,990
2016-09-155,9105,9105,7305,8409,1001,946.67
2016-09-145,9305,9605,8905,9108,0001,970
2016-09-136,1006,1005,9405,9709,0001,990
2016-09-126,1606,1606,0206,08011,6002,026.67
2016-09-096,2506,2506,1406,17019,7002,056.67
2016-09-086,1706,2806,1506,19012,8002,063.33
2016-09-076,2006,2906,1606,26014,5002,086.67
2016-09-066,1006,4406,0506,40054,0002,133.33
2016-09-055,9406,1105,9006,06032,9002,020
2016-09-025,8105,8905,8105,8907,7001,963.33
2016-09-015,8805,9205,8605,91011,6001,970
2016-08-315,9505,9705,8805,90024,0001,966.67
2016-08-305,8405,9505,8105,92011,5001,973.33
2016-08-295,8105,9705,7505,84021,6001,946.67
2016-08-265,6205,6505,5305,56011,1001,853.33
2016-08-255,7305,7605,6905,7107,1001,903.33
2016-08-245,7105,8105,7005,74022,0001,913.33
2016-08-235,7805,7905,6505,66014,0001,886.67
2016-08-225,6405,9205,6405,78036,8001,926.67
2016-08-195,6505,7105,5305,59033,0001,863.33
2016-08-185,7805,8005,6205,64015,4001,880
2016-08-175,8005,8805,6505,78017,5001,926.67
2016-08-165,9206,0205,7905,81014,8001,936.67
2016-08-156,0306,0405,9105,92013,1001,973.33
2016-08-125,8506,2205,8206,16032,2002,053.33
2016-08-105,8305,8305,6705,74012,5001,913.33
2016-08-095,6605,7805,6005,78016,4001,926.67
2016-08-085,4605,7205,3105,72056,3001,906.67
2016-08-055,1305,3405,0805,26019,4001,753.33
2016-08-045,1305,1605,0205,14013,6001,713.33
2016-08-035,1605,1804,9905,03019,2001,676.67
2016-08-025,3605,4005,2105,36027,4001,786.67
2016-08-015,2105,3605,1705,33018,5001,776.67
2016-07-295,0505,2504,9605,22034,1001,740
2016-07-285,0905,1205,0105,11020,1001,703.33
2016-07-274,9605,1704,9605,12023,8001,706.67
2016-07-265,0405,1104,9404,98017,9001,660
2016-07-255,0005,1305,0005,09019,7001,696.67
2016-07-225,0505,1304,9755,03011,3001,676.67
2016-07-215,0905,2105,0405,15020,8001,716.67
2016-07-205,0505,1504,9405,10017,6001,700
2016-07-195,0105,0704,9005,05021,1001,683.33
2016-07-154,9505,1104,9255,11016,3001,703.33
2016-07-144,8854,9654,8054,88015,3001,626.67
2016-07-134,8454,9704,8204,94026,6001,646.67
2016-07-124,6004,8504,6004,77527,2001,591.67
2016-07-114,2654,5354,2654,53022,0001,510
2016-07-084,4004,4254,1804,21526,0001,405
2016-07-074,3904,4754,3004,34517,8001,448.33
2016-07-064,6004,6354,3604,46014,7001,486.67
2016-07-054,6204,7054,5704,70511,8001,568.33
2016-07-044,8054,8054,6404,6559,7001,551.67
2016-07-014,7154,7804,6904,7559,6001,585
2016-06-304,7604,7804,6854,75512,8001,585
2016-06-294,6554,6804,5554,66018,1001,553.33
2016-06-284,6204,7304,5304,65020,2001,550
2016-06-274,7104,9054,6504,67019,5001,556.67
2016-06-245,0705,0804,6054,70027,3001,566.67
2016-06-234,9855,0704,9355,05014,4001,683.33
2016-06-225,2105,2105,0105,05017,2001,683.33
2016-06-215,1905,2605,1305,21014,3001,736.67
2016-06-205,2005,3405,1605,29016,2001,763.33
2016-06-174,9605,1904,9605,14019,3001,713.33
2016-06-165,2105,2504,9454,95519,8001,651.67
2016-06-155,1905,2905,0505,11010,5001,703.33
2016-06-145,2405,2505,0605,1509,9001,716.67
2016-06-135,5505,5505,2205,24017,9001,746.67
2016-06-105,5105,6105,4505,60023,3001,866.67
2016-06-095,4405,4705,3505,4109,9001,803.33
2016-06-085,5505,5705,4205,5308,6001,843.33
2016-06-075,4305,4805,3705,48010,6001,826.67
2016-06-065,3705,4605,3605,4308,6001,810
2016-06-035,4305,5705,4305,5004,3001,833.33
2016-06-025,6405,7305,4205,43014,7001,810
2016-06-015,7105,7205,5805,6108,8001,870
2016-05-315,6505,7105,5905,71017,5001,903.33
2016-05-305,5905,6505,5905,6506,5001,883.33
2016-05-275,6005,6105,5505,6004,1001,866.67
2016-05-265,5405,6105,5405,5704,6001,856.67
2016-05-255,6405,6505,5005,51010,1001,836.67
2016-05-245,5505,5905,5005,5205,6001,840
2016-05-235,6105,6605,5905,6307,4001,876.67
2016-05-205,5005,6105,4605,6007,7001,866.67
2016-05-195,4805,5005,4405,4705,1001,823.33
2016-05-185,5005,5805,4705,4809,6001,826.67
2016-05-175,3505,5605,3505,54013,4001,846.67
2016-05-165,3705,4905,3205,34011,5001,780
2016-05-135,4605,5505,2905,40023,8001,800
2016-05-125,5605,6405,4105,51020,8001,836.67
2016-05-115,8305,8505,6205,66013,0001,886.67
2016-05-105,5405,8105,5405,80016,4001,933.33
2016-05-095,4905,5405,4905,5407,5001,846.67
2016-05-065,5005,5005,3805,47012,8001,823.33
2016-05-025,4805,5505,4205,50016,3001,833.33
2016-04-286,1006,1105,6805,78017,1001,926.67
2016-04-276,0506,1305,9106,03020,7002,010
2016-04-266,0706,1806,0406,11016,8002,036.67
2016-04-256,2406,2406,0806,17016,6002,056.67
2016-04-226,0906,1805,9506,17026,2002,056.67
2016-04-215,8006,0005,7805,99030,8001,996.67
2016-04-205,6805,7705,6805,73018,6001,910
2016-04-195,6605,7405,6105,68023,8001,893.33
2016-04-185,5705,6305,5205,53016,0001,843.33
2016-04-155,7205,8005,7105,77012,0001,923.33
2016-04-145,5305,7805,4905,78035,4001,926.67
2016-04-135,2505,4205,2305,38016,0001,793.33
2016-04-125,0705,2205,0705,16023,6001,720
2016-04-115,1405,2104,9955,07035,6001,690
2016-04-085,0705,2105,0405,14027,6001,713.33
2016-04-075,0905,3105,0905,14027,2001,713.33
2016-04-065,2905,3605,0305,06036,5001,686.67
2016-04-055,2505,2905,0805,09032,9001,696.67
2016-04-045,4705,5005,1805,25035,3001,750
2016-04-015,6905,7705,4105,42032,2001,806.67
2016-03-315,7205,7705,5905,59019,6001,863.33
2016-03-305,7105,7605,6005,62010,8001,873.33
2016-03-295,6605,7905,6405,71023,0001,903.33
2016-03-285,5805,6905,5405,69040,7001,896.67
2016-03-255,6105,6905,5805,62018,0001,873.33
2016-03-245,6305,6905,5405,61021,9001,870
2016-03-235,9205,9205,5905,64019,3001,880
2016-03-225,7605,8405,6005,82020,6001,940
2016-03-185,7405,7505,6205,68015,5001,893.33
2016-03-175,8705,9405,7305,77012,8001,923.33
2016-03-165,7505,8505,7505,81011,7001,936.67
2016-03-155,8905,9405,7505,79012,1001,930
2016-03-145,8906,0005,8405,94016,4001,980
2016-03-115,5705,7305,5205,69021,0001,896.67
2016-03-105,4205,6305,4205,59016,3001,863.33
2016-03-095,4805,4805,2905,36019,2001,786.67
2016-03-085,5405,6605,4405,53011,7001,843.33
2016-03-075,7405,8005,5305,57019,4001,856.67
2016-03-045,5605,7505,5105,74018,2001,913.33
2016-03-035,4605,5705,4005,57012,5001,856.67
2016-03-025,4205,5105,3805,46017,6001,820
2016-03-015,2105,2905,1305,22029,6001,740
2016-02-295,4005,5905,2805,28030,0001,760
2016-02-265,4805,5405,4105,4407,5001,813.33
2016-02-255,4805,5805,4305,50019,8001,833.33
2016-02-245,3105,4405,2605,32022,8001,773.33
2016-02-235,2405,4405,2105,21022,8001,736.67
2016-02-225,1905,2605,1205,23017,1001,743.33
2016-02-195,2805,3605,1505,19022,1001,730
2016-02-185,3605,4505,3105,36014,7001,786.67
2016-02-175,5805,6905,2305,26036,1001,753.33
2016-02-165,7005,7505,5605,58025,6001,860
2016-02-155,6505,7905,5005,75019,4001,916.67
2016-02-125,5005,5305,1305,15029,4001,716.67
2016-02-105,5805,6605,4205,50016,2001,833.33
2016-02-095,7305,7305,4505,61015,1001,870
2016-02-085,6505,9605,6305,91010,6001,970
2016-02-055,8305,8705,6205,78014,5001,926.67
2016-02-046,0006,0605,8605,88010,0001,960
2016-02-036,0106,2105,9506,13017,4002,043.33
2016-02-026,2406,3106,1306,21013,2002,070
2016-02-016,2506,3806,1206,37018,3002,123.33
2016-01-295,8906,2405,8006,21028,0002,070
2016-01-285,8405,9905,6205,74021,7001,913.33
2016-01-275,6805,9705,6105,94020,3001,980
2016-01-265,6205,6805,4705,50011,7001,833.33
2016-01-255,5005,7305,4805,70025,4001,900
2016-01-225,1905,4005,1505,40016,4001,800
2016-01-215,2005,3205,0805,08018,8001,693.33
2016-01-205,5205,5205,2805,30016,0001,766.67
2016-01-195,3005,5105,3005,49014,8001,830
2016-01-185,2205,3805,2205,3509,1001,783.33
2016-01-155,6305,6505,3605,38021,7001,793.33
2016-01-145,6405,6405,5105,54024,6001,846.67
2016-01-135,7605,8605,6005,73038,0001,910
2016-01-126,0906,1105,8005,80020,8001,933.33
2016-01-086,1906,3706,1906,21020,0002,070
2016-01-076,2306,3306,2306,26018,1002,086.67
2016-01-066,4106,5106,0306,29018,2002,096.67
2016-01-056,4106,6706,4106,4908,1002,163.33
2016-01-046,7206,8706,4706,5108,1002,170

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