5988 (株)パイオラックスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,203	2,208	2,164	2,205	40,100	2,205
2018-12-27	2,091	2,219	2,091	2,207	77,500	2,207
2018-12-26	2,010	2,082	2,010	2,045	56,400	2,045
2018-12-25	2,070	2,070	1,982	1,984	60,700	1,984
2018-12-21	2,191	2,192	2,085	2,120	89,800	2,120
2018-12-20	2,281	2,281	2,187	2,194	63,400	2,194
2018-12-19	2,258	2,303	2,249	2,275	57,500	2,275
2018-12-18	2,317	2,347	2,272	2,282	82,200	2,282
2018-12-17	2,407	2,410	2,354	2,388	61,900	2,388
2018-12-14	2,433	2,434	2,358	2,398	84,300	2,398
2018-12-13	2,414	2,441	2,386	2,433	80,700	2,433
2018-12-12	2,399	2,433	2,381	2,389	61,400	2,389
2018-12-11	2,441	2,445	2,360	2,369	59,500	2,369
2018-12-10	2,532	2,549	2,453	2,464	48,100	2,464
2018-12-07	2,580	2,617	2,543	2,582	54,000	2,582
2018-12-06	2,597	2,624	2,572	2,593	44,900	2,593
2018-12-05	2,621	2,656	2,589	2,622	50,600	2,622
2018-12-04	2,804	2,806	2,693	2,702	37,100	2,702
2018-12-03	2,780	2,825	2,778	2,817	47,100	2,817
2018-11-30	2,723	2,784	2,710	2,780	58,100	2,780
2018-11-29	2,737	2,763	2,701	2,718	26,800	2,718
2018-11-28	2,655	2,680	2,596	2,675	37,500	2,675
2018-11-27	2,604	2,641	2,588	2,632	29,100	2,632
2018-11-26	2,617	2,625	2,574	2,584	38,300	2,584
2018-11-22	2,607	2,658	2,596	2,623	26,800	2,623
2018-11-21	2,565	2,626	2,540	2,612	35,500	2,612
2018-11-20	2,646	2,647	2,547	2,615	62,200	2,615
2018-11-19	2,669	2,693	2,662	2,688	36,700	2,688
2018-11-16	2,698	2,712	2,619	2,664	43,900	2,664
2018-11-15	2,674	2,760	2,667	2,723	47,100	2,723
2018-11-14	2,721	2,774	2,698	2,701	51,600	2,701
2018-11-13	2,816	2,816	2,716	2,722	72,600	2,722
2018-11-12	2,854	2,885	2,818	2,844	57,000	2,844
2018-11-09	2,753	2,966	2,753	2,875	187,200	2,875
2018-11-08	2,599	2,746	2,580	2,732	127,400	2,732
2018-11-07	2,577	2,610	2,546	2,546	69,000	2,546
2018-11-06	2,524	2,578	2,524	2,568	47,800	2,568
2018-11-05	2,497	2,528	2,460	2,515	67,000	2,515
2018-11-02	2,471	2,524	2,452	2,522	72,700	2,522
2018-11-01	2,450	2,518	2,424	2,495	65,500	2,495
2018-10-31	2,385	2,475	2,385	2,462	94,700	2,462
2018-10-30	2,307	2,422	2,302	2,363	280,100	2,363
2018-10-29	2,342	2,376	2,311	2,325	75,200	2,325
2018-10-26	2,339	2,385	2,308	2,333	84,300	2,333
2018-10-25	2,353	2,374	2,314	2,339	62,000	2,339
2018-10-24	2,398	2,426	2,376	2,413	66,400	2,413
2018-10-23	2,445	2,445	2,388	2,388	68,500	2,388
2018-10-22	2,463	2,510	2,433	2,461	64,000	2,461
2018-10-19	2,526	2,547	2,467	2,484	62,500	2,484
2018-10-18	2,590	2,628	2,543	2,543	74,800	2,543
2018-10-17	2,570	2,624	2,562	2,605	90,200	2,605
2018-10-16	2,488	2,578	2,465	2,530	82,100	2,530
2018-10-15	2,506	2,587	2,498	2,500	120,300	2,500
2018-10-12	2,516	2,582	2,514	2,542	126,200	2,542
2018-10-11	2,501	2,567	2,484	2,525	158,700	2,525
2018-10-10	2,613	2,725	2,591	2,591	159,600	2,591
2018-10-09	2,523	2,664	2,519	2,587	183,900	2,587
2018-10-05	2,542	2,595	2,529	2,560	97,900	2,560
2018-10-04	2,531	2,579	2,524	2,559	87,500	2,559
2018-10-03	2,567	2,574	2,481	2,481	86,800	2,481
2018-10-02	2,560	2,616	2,550	2,560	123,500	2,560
2018-10-01	2,523	2,582	2,500	2,517	91,300	2,517
2018-09-28	2,550	2,583	2,506	2,526	117,700	2,526
2018-09-27	2,518	2,533	2,492	2,497	79,300	2,497
2018-09-26	2,470	2,527	2,470	2,520	76,700	2,520
2018-09-25	2,445	2,492	2,445	2,492	127,000	2,492
2018-09-21	2,400	2,472	2,374	2,425	134,300	2,425
2018-09-20	2,375	2,375	2,330	2,342	59,100	2,342
2018-09-19	2,351	2,401	2,316	2,351	85,400	2,351
2018-09-18	2,294	2,349	2,242	2,335	63,700	2,335
2018-09-14	2,201	2,309	2,201	2,296	110,500	2,296
2018-09-13	2,238	2,265	2,186	2,251	110,200	2,251
2018-09-12	2,291	2,297	2,237	2,238	98,300	2,238
2018-09-11	2,338	2,338	2,285	2,302	72,600	2,302
2018-09-10	2,345	2,371	2,330	2,338	45,600	2,338
2018-09-07	2,359	2,359	2,303	2,343	58,100	2,343
2018-09-06	2,374	2,401	2,354	2,390	68,300	2,390
2018-09-05	2,358	2,413	2,356	2,394	69,600	2,394
2018-09-04	2,417	2,417	2,348	2,353	39,800	2,353
2018-09-03	2,452	2,452	2,353	2,374	86,200	2,374
2018-08-31	2,417	2,465	2,416	2,434	64,300	2,434
2018-08-30	2,500	2,500	2,417	2,441	87,600	2,441
2018-08-29	2,499	2,503	2,455	2,490	68,800	2,490
2018-08-28	2,516	2,529	2,464	2,470	44,600	2,470
2018-08-27	2,453	2,515	2,451	2,497	40,600	2,497
2018-08-24	2,440	2,482	2,419	2,431	54,500	2,431
2018-08-23	2,416	2,427	2,396	2,409	48,200	2,409
2018-08-22	2,385	2,421	2,370	2,411	49,400	2,411
2018-08-21	2,396	2,409	2,357	2,368	61,300	2,368
2018-08-20	2,416	2,430	2,387	2,393	57,900	2,393
2018-08-17	2,400	2,438	2,377	2,416	55,000	2,416
2018-08-16	2,433	2,439	2,398	2,407	64,000	2,407
2018-08-15	2,508	2,527	2,443	2,459	41,500	2,459
2018-08-14	2,511	2,512	2,485	2,508	63,600	2,508
2018-08-13	2,605	2,623	2,500	2,506	99,100	2,506
2018-08-10	2,796	2,800	2,614	2,640	80,700	2,640
2018-08-09	2,820	2,822	2,741	2,796	68,800	2,796
2018-08-08	2,620	2,819	2,550	2,796	102,100	2,796
2018-08-07	2,609	2,664	2,602	2,661	29,000	2,661
2018-08-06	2,625	2,656	2,604	2,608	30,000	2,608
2018-08-03	2,643	2,653	2,601	2,631	38,000	2,631
2018-08-02	2,676	2,714	2,632	2,633	56,900	2,633
2018-08-01	2,676	2,724	2,630	2,681	56,500	2,681
2018-07-31	2,698	2,735	2,658	2,711	70,500	2,711
2018-07-30	2,631	2,671	2,607	2,638	52,800	2,638
2018-07-27	2,680	2,732	2,654	2,692	51,800	2,692
2018-07-26	2,680	2,712	2,678	2,706	58,200	2,706
2018-07-25	2,626	2,659	2,618	2,646	29,800	2,646
2018-07-24	2,563	2,615	2,563	2,590	32,700	2,590
2018-07-23	2,647	2,663	2,530	2,535	104,700	2,535
2018-07-20	2,614	2,719	2,600	2,654	123,500	2,654
2018-07-19	2,484	2,560	2,481	2,551	85,100	2,551
2018-07-18	2,516	2,585	2,516	2,531	91,500	2,531
2018-07-17	2,537	2,604	2,512	2,566	76,700	2,566
2018-07-13	2,560	2,592	2,542	2,587	33,500	2,587
2018-07-12	2,538	2,559	2,508	2,532	43,600	2,532
2018-07-11	2,563	2,563	2,491	2,524	85,200	2,524
2018-07-10	2,612	2,618	2,581	2,602	55,800	2,602
2018-07-09	2,521	2,613	2,521	2,599	69,200	2,599
2018-07-06	2,492	2,517	2,490	2,512	54,200	2,512
2018-07-05	2,513	2,546	2,500	2,511	29,400	2,511
2018-07-04	2,486	2,554	2,485	2,525	44,200	2,525
2018-07-03	2,544	2,546	2,489	2,503	54,200	2,503
2018-07-02	2,648	2,660	2,539	2,540	45,700	2,540
2018-06-29	2,654	2,678	2,631	2,668	56,500	2,668
2018-06-28	2,627	2,660	2,597	2,659	55,300	2,659
2018-06-27	2,655	2,657	2,611	2,633	45,300	2,633
2018-06-26	2,540	2,619	2,533	2,618	41,900	2,618
2018-06-25	2,663	2,663	2,547	2,558	110,800	2,558
2018-06-22	2,564	2,719	2,532	2,690	200,800	2,690
2018-06-21	2,626	2,646	2,589	2,594	41,900	2,594
2018-06-20	2,646	2,646	2,582	2,637	39,900	2,637
2018-06-19	2,650	2,688	2,641	2,647	40,700	2,647
2018-06-18	2,713	2,727	2,667	2,682	29,200	2,682
2018-06-15	2,787	2,795	2,719	2,723	61,400	2,723
2018-06-14	2,754	2,801	2,738	2,786	46,300	2,786
2018-06-13	2,726	2,741	2,680	2,729	154,400	2,729
2018-06-12	2,804	2,804	2,720	2,745	84,300	2,745
2018-06-11	2,874	2,897	2,787	2,795	79,500	2,795
2018-06-08	2,925	2,930	2,862	2,872	87,100	2,872
2018-06-07	2,918	2,979	2,893	2,936	94,100	2,936
2018-06-06	2,892	2,942	2,879	2,942	35,700	2,942
2018-06-05	2,893	2,909	2,834	2,904	38,500	2,904
2018-06-04	2,844	2,925	2,831	2,907	56,800	2,907
2018-06-01	2,740	2,836	2,734	2,819	43,500	2,819
2018-05-31	2,819	2,819	2,738	2,751	100,500	2,751
2018-05-30	2,870	2,877	2,811	2,840	60,700	2,840
2018-05-29	2,926	2,943	2,915	2,935	38,300	2,935
2018-05-28	2,996	2,998	2,898	2,926	62,700	2,926
2018-05-25	3,005	3,035	3,000	3,005	39,300	3,005
2018-05-24	3,075	3,080	3,025	3,045	38,400	3,045
2018-05-23	3,065	3,080	3,025	3,075	22,000	3,075
2018-05-22	3,080	3,080	3,045	3,075	30,500	3,075
2018-05-21	3,090	3,105	3,060	3,100	20,500	3,100
2018-05-18	3,080	3,120	3,035	3,065	45,700	3,065
2018-05-17	3,085	3,090	3,035	3,060	28,100	3,060
2018-05-16	3,175	3,190	3,080	3,085	45,400	3,085
2018-05-15	3,185	3,225	3,160	3,190	60,300	3,190
2018-05-14	3,170	3,205	3,095	3,175	88,200	3,175
2018-05-11	3,115	3,155	2,908	3,100	105,000	3,100
2018-05-10	3,125	3,155	3,060	3,125	34,500	3,125
2018-05-09	3,165	3,170	3,110	3,160	61,900	3,160
2018-05-08	3,100	3,175	3,055	3,140	78,900	3,140
2018-05-07	3,015	3,095	3,015	3,075	51,300	3,075
2018-05-02	3,100	3,100	2,981	3,015	44,500	3,015
2018-05-01	3,040	3,110	3,025	3,095	34,600	3,095
2018-04-27	3,090	3,090	3,020	3,070	43,800	3,070
2018-04-26	3,055	3,110	3,050	3,090	51,500	3,090
2018-04-25	3,025	3,100	3,020	3,090	45,800	3,090
2018-04-24	3,045	3,075	3,020	3,075	36,000	3,075
2018-04-23	2,993	3,030	2,988	3,005	37,100	3,005
2018-04-20	2,977	3,035	2,966	3,015	73,800	3,015
2018-04-19	2,941	2,987	2,933	2,982	46,900	2,982
2018-04-18	2,900	2,934	2,879	2,928	29,600	2,928
2018-04-17	2,914	2,919	2,880	2,887	32,800	2,887
2018-04-16	2,902	2,936	2,888	2,934	40,400	2,934
2018-04-13	2,876	2,913	2,872	2,902	53,000	2,902
2018-04-12	2,868	2,889	2,840	2,850	44,500	2,850
2018-04-11	2,854	2,884	2,823	2,867	47,800	2,867
2018-04-10	2,783	2,867	2,778	2,854	66,200	2,854
2018-04-09	2,780	2,789	2,748	2,783	36,400	2,783
2018-04-06	2,800	2,804	2,778	2,778	35,700	2,778
2018-04-05	2,782	2,816	2,735	2,791	50,600	2,791
2018-04-04	2,700	2,761	2,694	2,747	57,800	2,747
2018-04-03	2,755	2,755	2,689	2,706	54,700	2,706
2018-03-30	2,795	2,812	2,733	2,788	50,400	2,788
2018-03-29	2,793	2,807	2,715	2,755	60,100	2,755
2018-03-28	2,761	2,766	2,696	2,754	86,700	2,754
2018-03-27	2,753	2,853	2,745	2,849	185,200	2,849
2018-03-26	2,649	2,703	2,610	2,703	114,200	2,703
2018-03-23	2,708	2,725	2,649	2,663	72,600	2,663
2018-03-22	2,744	2,811	2,744	2,808	72,300	2,808
2018-03-20	2,709	2,762	2,703	2,761	49,100	2,761
2018-03-19	2,743	2,768	2,703	2,730	61,600	2,730
2018-03-16	2,780	2,792	2,755	2,770	72,600	2,770
2018-03-15	2,848	2,850	2,773	2,794	54,500	2,794
2018-03-14	2,841	2,891	2,841	2,858	46,600	2,858
2018-03-13	2,843	2,881	2,823	2,880	40,300	2,880
2018-03-12	2,880	2,902	2,846	2,883	53,200	2,883
2018-03-09	2,790	2,835	2,788	2,830	71,700	2,830
2018-03-08	2,831	2,833	2,751	2,755	52,900	2,755
2018-03-07	2,885	2,906	2,823	2,825	41,800	2,825
2018-03-06	2,863	2,938	2,860	2,918	80,500	2,918
2018-03-05	2,801	2,827	2,780	2,795	43,400	2,795
2018-03-02	2,825	2,840	2,797	2,825	50,100	2,825
2018-03-01	2,952	2,953	2,873	2,879	68,800	2,879
2018-02-28	3,040	3,060	2,974	2,974	52,900	2,974
2018-02-27	3,025	3,055	2,979	3,055	53,700	3,055
2018-02-26	3,020	3,020	2,957	2,992	54,100	2,992
2018-02-23	2,940	2,986	2,940	2,979	19,500	2,979
2018-02-22	2,919	2,934	2,883	2,929	42,300	2,929
2018-02-21	2,949	2,990	2,925	2,950	25,900	2,950
2018-02-20	2,943	2,943	2,875	2,931	57,900	2,931
2018-02-19	2,906	2,944	2,880	2,943	31,900	2,943
2018-02-16	2,880	2,926	2,849	2,856	32,400	2,856
2018-02-15	2,852	2,868	2,821	2,825	48,800	2,825
2018-02-14	2,932	2,943	2,805	2,807	70,500	2,807
2018-02-13	3,025	3,025	2,938	2,945	77,300	2,945
2018-02-09	3,005	3,055	2,917	2,972	81,500	2,972
2018-02-08	3,175	3,175	3,050	3,060	71,100	3,060
2018-02-07	3,125	3,180	3,035	3,035	77,000	3,035
2018-02-06	3,055	3,095	2,944	3,000	95,700	3,000
2018-02-05	3,320	3,325	3,165	3,195	87,400	3,195
2018-02-02	3,325	3,365	3,305	3,330	53,100	3,330
2018-02-01	3,290	3,360	3,285	3,355	31,700	3,355
2018-01-31	3,290	3,320	3,260	3,260	46,600	3,260
2018-01-30	3,295	3,345	3,260	3,280	56,400	3,280
2018-01-29	3,305	3,325	3,275	3,300	33,100	3,300
2018-01-26	3,310	3,340	3,300	3,300	44,800	3,300
2018-01-25	3,370	3,375	3,310	3,310	48,400	3,310
2018-01-24	3,425	3,430	3,380	3,390	47,500	3,390
2018-01-23	3,400	3,440	3,375	3,430	40,400	3,430
2018-01-22	3,475	3,475	3,340	3,355	45,900	3,355
2018-01-19	3,375	3,445	3,365	3,440	48,600	3,440
2018-01-18	3,385	3,410	3,355	3,355	52,100	3,355
2018-01-17	3,400	3,400	3,370	3,385	33,300	3,385
2018-01-16	3,400	3,415	3,385	3,400	46,200	3,400
2018-01-15	3,520	3,545	3,435	3,435	55,100	3,435
2018-01-12	3,450	3,485	3,415	3,450	44,300	3,450
2018-01-11	3,445	3,455	3,420	3,450	24,400	3,450
2018-01-10	3,500	3,510	3,440	3,465	42,400	3,465
2018-01-09	3,530	3,535	3,465	3,475	58,300	3,475
2018-01-05	3,450	3,515	3,440	3,500	66,900	3,500
2018-01-04	3,415	3,440	3,395	3,435	45,900	3,435

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 [2018年度]

5988 (株)パイオラックスの時系列データ [2018年度]