5988 (株)パイオラックスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,120	2,126	2,103	2,120	35,100	2,120
2019-12-27	2,140	2,152	2,125	2,145	25,800	2,145
2019-12-26	2,073	2,129	2,068	2,129	31,400	2,129
2019-12-25	2,127	2,127	2,079	2,091	30,200	2,091
2019-12-24	2,166	2,166	2,134	2,143	18,600	2,143
2019-12-23	2,202	2,202	2,161	2,166	50,100	2,166
2019-12-20	2,227	2,231	2,205	2,205	72,700	2,205
2019-12-19	2,227	2,234	2,202	2,214	54,100	2,214
2019-12-18	2,224	2,239	2,218	2,233	37,000	2,233
2019-12-17	2,237	2,239	2,200	2,219	49,400	2,219
2019-12-16	2,237	2,237	2,214	2,216	30,800	2,216
2019-12-13	2,241	2,260	2,231	2,237	87,600	2,237
2019-12-12	2,207	2,215	2,181	2,191	52,700	2,191
2019-12-11	2,188	2,215	2,185	2,199	25,700	2,199
2019-12-10	2,194	2,205	2,179	2,196	34,200	2,196
2019-12-09	2,229	2,236	2,184	2,194	50,200	2,194
2019-12-06	2,208	2,225	2,193	2,217	31,700	2,217
2019-12-05	2,174	2,216	2,168	2,197	43,900	2,197
2019-12-04	2,131	2,183	2,127	2,174	51,000	2,174
2019-12-03	2,171	2,177	2,158	2,166	54,800	2,166
2019-12-02	2,156	2,219	2,154	2,216	36,200	2,216
2019-11-29	2,183	2,193	2,157	2,169	46,700	2,169
2019-11-28	2,210	2,210	2,177	2,181	47,800	2,181
2019-11-27	2,183	2,217	2,179	2,215	30,900	2,215
2019-11-26	2,210	2,232	2,184	2,196	51,000	2,196
2019-11-25	2,198	2,206	2,182	2,191	31,300	2,191
2019-11-22	2,154	2,168	2,143	2,148	43,200	2,148
2019-11-21	2,153	2,163	2,109	2,159	60,100	2,159
2019-11-20	2,161	2,196	2,159	2,168	38,900	2,168
2019-11-19	2,202	2,220	2,175	2,182	45,500	2,182
2019-11-18	2,227	2,234	2,201	2,212	32,600	2,212
2019-11-15	2,220	2,254	2,214	2,233	49,000	2,233
2019-11-14	2,225	2,235	2,200	2,213	63,600	2,213
2019-11-13	2,224	2,244	2,214	2,233	46,300	2,233
2019-11-12	2,230	2,237	2,204	2,232	39,800	2,232
2019-11-11	2,225	2,260	2,214	2,226	45,400	2,226
2019-11-08	2,250	2,274	2,206	2,211	80,600	2,211
2019-11-07	2,200	2,249	2,160	2,241	145,100	2,241
2019-11-06	2,145	2,237	2,107	2,224	176,100	2,224
2019-11-05	2,127	2,138	2,103	2,120	54,700	2,120
2019-11-01	2,093	2,096	2,076	2,084	35,900	2,084
2019-10-31	2,103	2,143	2,089	2,137	84,500	2,137
2019-10-30	2,057	2,104	2,033	2,103	146,400	2,103
2019-10-29	2,058	2,070	2,044	2,054	63,200	2,054
2019-10-28	2,037	2,049	2,022	2,031	35,000	2,031
2019-10-25	2,045	2,045	2,007	2,037	52,300	2,037
2019-10-24	2,059	2,075	2,029	2,037	75,100	2,037
2019-10-23	2,020	2,023	1,986	2,023	69,900	2,023
2019-10-21	2,014	2,019	1,991	1,992	67,100	1,992
2019-10-18	1,998	2,050	1,987	1,992	106,900	1,992
2019-10-17	1,974	1,992	1,952	1,979	114,000	1,979
2019-10-16	1,974	1,997	1,956	1,976	111,100	1,976
2019-10-15	1,900	1,962	1,900	1,937	68,400	1,937
2019-10-11	1,875	1,882	1,855	1,879	35,000	1,879
2019-10-10	1,863	1,867	1,832	1,855	41,700	1,855
2019-10-09	1,834	1,864	1,817	1,863	64,500	1,863
2019-10-08	1,824	1,863	1,794	1,852	68,000	1,852
2019-10-07	1,795	1,807	1,783	1,796	50,500	1,796
2019-10-04	1,799	1,811	1,785	1,802	32,800	1,802
2019-10-03	1,827	1,828	1,791	1,812	46,400	1,812
2019-10-02	1,870	1,889	1,858	1,874	55,000	1,874
2019-10-01	1,864	1,897	1,864	1,890	32,400	1,890
2019-09-30	1,837	1,865	1,837	1,850	56,900	1,850
2019-09-27	1,885	1,890	1,825	1,855	69,700	1,855
2019-09-26	1,919	1,930	1,881	1,887	71,800	1,887
2019-09-25	1,866	1,893	1,860	1,887	34,100	1,887
2019-09-24	1,913	1,914	1,866	1,886	43,300	1,886
2019-09-20	1,916	1,916	1,890	1,913	54,300	1,913
2019-09-19	1,888	1,929	1,888	1,910	61,600	1,910
2019-09-18	1,885	1,893	1,844	1,870	69,100	1,870
2019-09-17	1,912	1,912	1,873	1,882	64,000	1,882
2019-09-13	1,885	1,901	1,865	1,895	127,300	1,895
2019-09-12	1,888	1,904	1,849	1,875	102,700	1,875
2019-09-11	1,849	1,888	1,837	1,887	96,600	1,887
2019-09-10	1,787	1,847	1,784	1,847	75,700	1,847
2019-09-09	1,764	1,794	1,759	1,786	113,400	1,786
2019-09-06	1,745	1,755	1,726	1,743	77,400	1,743
2019-09-05	1,712	1,753	1,712	1,731	104,000	1,731
2019-09-04	1,732	1,733	1,694	1,704	51,400	1,704
2019-09-03	1,721	1,755	1,721	1,742	56,300	1,742
2019-09-02	1,747	1,747	1,710	1,722	37,800	1,722
2019-08-30	1,729	1,766	1,718	1,764	48,800	1,764
2019-08-29	1,712	1,714	1,665	1,710	43,500	1,710
2019-08-28	1,714	1,717	1,698	1,712	42,100	1,712
2019-08-27	1,691	1,717	1,688	1,713	77,200	1,713
2019-08-26	1,695	1,702	1,677	1,686	60,100	1,686
2019-08-23	1,734	1,749	1,730	1,744	28,400	1,744
2019-08-22	1,741	1,746	1,726	1,734	40,600	1,734
2019-08-21	1,739	1,746	1,725	1,730	51,600	1,730
2019-08-20	1,753	1,786	1,752	1,783	53,900	1,783
2019-08-19	1,757	1,772	1,746	1,747	33,600	1,747
2019-08-16	1,739	1,747	1,717	1,732	50,800	1,732
2019-08-15	1,690	1,743	1,688	1,743	57,900	1,743
2019-08-14	1,736	1,744	1,712	1,744	42,100	1,744
2019-08-13	1,700	1,704	1,671	1,696	96,100	1,696
2019-08-09	1,741	1,748	1,728	1,738	44,800	1,738
2019-08-08	1,752	1,789	1,730	1,744	71,300	1,744
2019-08-07	1,759	1,778	1,752	1,752	52,000	1,752
2019-08-06	1,744	1,787	1,722	1,781	83,700	1,781
2019-08-05	1,828	1,832	1,770	1,795	78,100	1,795
2019-08-02	1,928	1,928	1,820	1,848	149,300	1,848
2019-08-01	1,960	1,997	1,946	1,968	68,100	1,968
2019-07-31	1,990	2,019	1,961	1,961	115,900	1,961
2019-07-30	1,918	2,023	1,918	2,003	116,500	2,003
2019-07-29	1,925	1,930	1,891	1,901	58,700	1,901
2019-07-26	1,920	1,937	1,904	1,928	48,800	1,928
2019-07-25	1,913	1,939	1,913	1,931	18,500	1,931
2019-07-24	1,919	1,937	1,918	1,927	46,900	1,927
2019-07-23	1,871	1,915	1,860	1,905	67,700	1,905
2019-07-22	1,882	1,888	1,855	1,871	85,400	1,871
2019-07-19	1,810	1,881	1,807	1,875	62,200	1,875
2019-07-18	1,880	1,880	1,813	1,820	87,600	1,820
2019-07-17	1,916	1,931	1,882	1,885	73,000	1,885
2019-07-16	1,907	1,935	1,899	1,922	42,400	1,922
2019-07-12	1,911	1,930	1,893	1,900	38,800	1,900
2019-07-11	1,884	1,923	1,884	1,911	46,100	1,911
2019-07-10	1,903	1,911	1,887	1,903	54,300	1,903
2019-07-09	1,940	1,956	1,902	1,908	49,200	1,908
2019-07-08	1,943	1,963	1,938	1,938	55,800	1,938
2019-07-05	1,937	1,970	1,937	1,947	45,800	1,947
2019-07-04	1,924	1,947	1,924	1,942	34,400	1,942
2019-07-03	1,913	1,926	1,897	1,915	34,100	1,915
2019-07-02	1,953	1,960	1,927	1,936	24,800	1,936
2019-07-01	1,920	1,954	1,893	1,954	48,100	1,954
2019-06-28	1,866	1,895	1,853	1,881	43,300	1,881
2019-06-27	1,832	1,887	1,828	1,884	39,500	1,884
2019-06-26	1,849	1,858	1,826	1,832	49,500	1,832
2019-06-25	1,861	1,889	1,848	1,849	38,000	1,849
2019-06-24	1,858	1,884	1,848	1,872	32,900	1,872
2019-06-21	1,866	1,871	1,840	1,857	82,600	1,857
2019-06-20	1,900	1,905	1,851	1,856	38,100	1,856
2019-06-19	1,863	1,881	1,849	1,880	60,000	1,880
2019-06-18	1,863	1,875	1,821	1,827	37,000	1,827
2019-06-17	1,852	1,869	1,844	1,854	49,000	1,854
2019-06-14	1,909	1,919	1,877	1,884	57,200	1,884
2019-06-13	1,921	1,933	1,882	1,887	57,100	1,887
2019-06-12	1,924	1,963	1,918	1,945	73,900	1,945
2019-06-11	1,923	1,925	1,895	1,922	44,200	1,922
2019-06-10	1,899	1,922	1,898	1,917	55,300	1,917
2019-06-07	1,880	1,880	1,845	1,862	70,300	1,862
2019-06-06	1,909	1,909	1,873	1,873	36,200	1,873
2019-06-05	1,888	1,928	1,867	1,922	82,900	1,922
2019-06-04	1,765	1,844	1,765	1,843	88,700	1,843
2019-06-03	1,758	1,776	1,747	1,754	48,400	1,754
2019-05-31	1,826	1,826	1,783	1,787	55,300	1,787
2019-05-30	1,810	1,843	1,804	1,837	37,200	1,837
2019-05-29	1,820	1,841	1,795	1,829	47,500	1,829
2019-05-28	1,859	1,863	1,838	1,838	60,800	1,838
2019-05-27	1,868	1,881	1,849	1,862	31,000	1,862
2019-05-24	1,825	1,875	1,814	1,867	100,100	1,867
2019-05-23	1,881	1,881	1,831	1,849	67,300	1,849
2019-05-22	1,887	1,907	1,878	1,884	53,600	1,884
2019-05-21	1,881	1,904	1,857	1,887	68,500	1,887
2019-05-20	1,907	1,927	1,877	1,902	76,800	1,902
2019-05-17	1,946	1,950	1,908	1,916	61,500	1,916
2019-05-16	1,917	1,939	1,887	1,903	56,400	1,903
2019-05-15	1,906	1,933	1,873	1,924	64,900	1,924
2019-05-14	1,860	1,918	1,836	1,905	81,400	1,905
2019-05-13	1,906	1,930	1,878	1,897	77,500	1,897
2019-05-10	1,935	1,962	1,888	1,903	130,400	1,903
2019-05-09	1,952	1,958	1,836	1,935	145,000	1,935
2019-05-08	1,985	2,009	1,940	1,954	122,300	1,954
2019-05-07	2,062	2,065	1,999	2,025	123,300	2,025
2019-04-26	2,150	2,150	2,050	2,085	125,300	2,085
2019-04-25	2,189	2,200	2,146	2,166	103,600	2,166
2019-04-24	2,258	2,266	2,169	2,189	59,400	2,189
2019-04-23	2,276	2,291	2,227	2,247	58,600	2,247
2019-04-22	2,312	2,312	2,245	2,266	42,600	2,266
2019-04-19	2,304	2,344	2,296	2,312	41,600	2,312
2019-04-18	2,349	2,373	2,288	2,301	64,300	2,301
2019-04-17	2,330	2,368	2,310	2,333	60,300	2,333
2019-04-16	2,335	2,346	2,312	2,321	36,100	2,321
2019-04-15	2,320	2,351	2,287	2,318	135,800	2,318
2019-04-12	2,288	2,291	2,250	2,262	26,800	2,262
2019-04-11	2,298	2,300	2,266	2,277	18,100	2,277
2019-04-10	2,304	2,309	2,282	2,295	35,800	2,295
2019-04-09	2,333	2,345	2,297	2,325	49,900	2,325
2019-04-08	2,312	2,359	2,312	2,338	45,900	2,338
2019-04-05	2,361	2,378	2,352	2,377	30,100	2,377
2019-04-04	2,358	2,373	2,322	2,341	59,600	2,341
2019-04-03	2,302	2,384	2,299	2,380	80,100	2,380
2019-04-02	2,263	2,327	2,263	2,316	77,100	2,316
2019-04-01	2,184	2,277	2,182	2,261	85,500	2,261
2019-03-29	2,131	2,166	2,118	2,129	54,400	2,129
2019-03-28	2,150	2,150	2,108	2,127	70,600	2,127
2019-03-27	2,193	2,193	2,156	2,183	101,500	2,183
2019-03-26	2,150	2,231	2,143	2,224	302,800	2,224
2019-03-25	2,178	2,178	2,112	2,121	188,500	2,121
2019-03-22	2,212	2,216	2,182	2,215	119,000	2,215
2019-03-20	2,151	2,205	2,150	2,188	94,100	2,188
2019-03-19	2,150	2,178	2,130	2,157	85,700	2,157
2019-03-18	2,218	2,218	2,130	2,147	157,900	2,147
2019-03-15	2,197	2,225	2,187	2,189	85,900	2,189
2019-03-14	2,188	2,218	2,167	2,167	48,100	2,167
2019-03-13	2,209	2,226	2,172	2,184	58,700	2,184
2019-03-12	2,235	2,238	2,209	2,220	77,500	2,220
2019-03-11	2,291	2,291	2,203	2,206	65,400	2,206
2019-03-08	2,331	2,334	2,269	2,279	98,200	2,279
2019-03-07	2,374	2,374	2,342	2,353	71,800	2,353
2019-03-06	2,377	2,405	2,375	2,375	63,500	2,375
2019-03-05	2,361	2,400	2,336	2,387	57,700	2,387
2019-03-04	2,390	2,390	2,360	2,381	32,100	2,381
2019-03-01	2,344	2,354	2,320	2,340	44,100	2,340
2019-02-28	2,342	2,342	2,295	2,316	41,800	2,316
2019-02-27	2,360	2,360	2,308	2,331	45,200	2,331
2019-02-26	2,370	2,370	2,322	2,349	24,400	2,349
2019-02-25	2,367	2,382	2,343	2,358	35,500	2,358
2019-02-22	2,340	2,348	2,307	2,326	31,900	2,326
2019-02-21	2,394	2,394	2,334	2,348	34,300	2,348
2019-02-20	2,371	2,410	2,334	2,374	45,400	2,374
2019-02-19	2,381	2,403	2,334	2,352	37,300	2,352
2019-02-18	2,355	2,448	2,355	2,417	66,500	2,417
2019-02-15	2,353	2,396	2,345	2,373	48,100	2,373
2019-02-14	2,342	2,391	2,341	2,364	55,600	2,364
2019-02-13	2,303	2,360	2,287	2,352	45,800	2,352
2019-02-12	2,200	2,304	2,195	2,287	43,500	2,287
2019-02-08	2,180	2,202	2,166	2,175	57,100	2,175
2019-02-07	2,222	2,229	2,182	2,207	43,500	2,207
2019-02-06	2,325	2,329	2,224	2,227	41,800	2,227
2019-02-05	2,270	2,301	2,265	2,301	37,300	2,301
2019-02-04	2,174	2,246	2,165	2,246	49,800	2,246
2019-02-01	2,202	2,230	2,162	2,165	39,400	2,165
2019-01-31	2,232	2,232	2,203	2,221	59,200	2,221
2019-01-30	2,273	2,273	2,194	2,196	61,200	2,196
2019-01-29	2,261	2,281	2,225	2,274	32,200	2,274
2019-01-28	2,269	2,305	2,256	2,257	22,400	2,257
2019-01-25	2,274	2,327	2,274	2,279	31,000	2,279
2019-01-24	2,248	2,279	2,231	2,279	27,400	2,279
2019-01-23	2,239	2,290	2,206	2,255	43,200	2,255
2019-01-22	2,325	2,325	2,248	2,260	26,300	2,260
2019-01-21	2,329	2,330	2,275	2,310	29,900	2,310
2019-01-18	2,276	2,323	2,265	2,295	21,900	2,295
2019-01-17	2,289	2,330	2,247	2,272	28,300	2,272
2019-01-16	2,305	2,315	2,254	2,273	40,900	2,273
2019-01-15	2,210	2,320	2,210	2,305	41,100	2,305
2019-01-11	2,271	2,271	2,238	2,260	41,200	2,260
2019-01-10	2,263	2,271	2,224	2,244	41,900	2,244
2019-01-09	2,278	2,310	2,267	2,281	54,100	2,281
2019-01-08	2,196	2,306	2,196	2,271	95,000	2,271
2019-01-07	2,132	2,202	2,110	2,176	62,800	2,176
2019-01-04	2,155	2,155	2,057	2,082	85,000	2,082

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 [2019年度]

5988 (株)パイオラックスの時系列データ [2019年度]