5988 (株)パイオラックスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,619	1,619	1,574	1,584	47,800	1,584
2020-12-29	1,602	1,623	1,584	1,619	63,800	1,619
2020-12-28	1,621	1,630	1,588	1,602	44,300	1,602
2020-12-25	1,603	1,626	1,603	1,623	21,200	1,623
2020-12-24	1,598	1,617	1,588	1,600	40,700	1,600
2020-12-23	1,649	1,649	1,590	1,593	29,100	1,593
2020-12-22	1,644	1,649	1,627	1,636	29,400	1,636
2020-12-21	1,652	1,671	1,648	1,653	34,200	1,653
2020-12-18	1,647	1,666	1,636	1,655	60,400	1,655
2020-12-17	1,698	1,698	1,636	1,643	36,300	1,643
2020-12-16	1,700	1,702	1,673	1,698	48,500	1,698
2020-12-15	1,688	1,699	1,680	1,691	39,500	1,691
2020-12-14	1,685	1,699	1,678	1,693	56,700	1,693
2020-12-11	1,708	1,715	1,654	1,685	42,200	1,685
2020-12-10	1,694	1,723	1,684	1,707	53,900	1,707
2020-12-09	1,668	1,694	1,661	1,694	35,600	1,694
2020-12-08	1,656	1,668	1,643	1,655	51,300	1,655
2020-12-07	1,698	1,699	1,661	1,661	35,100	1,661
2020-12-04	1,682	1,697	1,668	1,687	60,300	1,687
2020-12-03	1,620	1,688	1,616	1,682	65,700	1,682
2020-12-02	1,608	1,630	1,601	1,614	80,900	1,614
2020-12-01	1,557	1,612	1,550	1,608	66,900	1,608
2020-11-30	1,595	1,620	1,561	1,561	78,800	1,561
2020-11-27	1,621	1,637	1,611	1,624	71,600	1,624
2020-11-26	1,644	1,655	1,606	1,613	94,800	1,613
2020-11-25	1,693	1,725	1,681	1,681	65,800	1,681
2020-11-24	1,674	1,694	1,657	1,664	67,500	1,664
2020-11-20	1,591	1,652	1,589	1,647	44,000	1,647
2020-11-19	1,625	1,630	1,585	1,594	53,400	1,594
2020-11-18	1,649	1,650	1,609	1,635	49,000	1,635
2020-11-17	1,693	1,693	1,641	1,676	65,900	1,676
2020-11-16	1,650	1,726	1,648	1,706	109,200	1,706
2020-11-13	1,630	1,640	1,609	1,626	54,100	1,626
2020-11-12	1,625	1,634	1,601	1,628	53,200	1,628
2020-11-11	1,620	1,649	1,604	1,619	92,600	1,619
2020-11-10	1,564	1,609	1,556	1,602	111,700	1,602
2020-11-09	1,570	1,600	1,527	1,531	83,100	1,531
2020-11-06	1,529	1,563	1,517	1,555	64,800	1,555
2020-11-05	1,545	1,547	1,505	1,521	125,300	1,521
2020-11-04	1,553	1,559	1,528	1,530	62,300	1,530
2020-11-02	1,534	1,584	1,534	1,556	52,400	1,556
2020-10-30	1,548	1,548	1,508	1,524	49,000	1,524
2020-10-29	1,495	1,561	1,495	1,553	69,700	1,553
2020-10-28	1,566	1,589	1,502	1,553	134,300	1,553
2020-10-27	1,586	1,606	1,562	1,596	55,600	1,596
2020-10-26	1,583	1,633	1,571	1,594	68,100	1,594
2020-10-23	1,551	1,635	1,540	1,605	60,500	1,605
2020-10-22	1,533	1,561	1,529	1,549	34,400	1,549
2020-10-21	1,517	1,556	1,517	1,540	24,100	1,540
2020-10-20	1,555	1,556	1,509	1,514	24,400	1,514
2020-10-19	1,524	1,563	1,524	1,556	29,300	1,556
2020-10-16	1,531	1,535	1,506	1,506	31,700	1,506
2020-10-15	1,535	1,551	1,531	1,533	29,600	1,533
2020-10-14	1,572	1,583	1,529	1,533	45,900	1,533
2020-10-13	1,589	1,597	1,562	1,590	14,800	1,590
2020-10-12	1,576	1,597	1,573	1,585	17,100	1,585
2020-10-09	1,597	1,606	1,576	1,594	23,200	1,594
2020-10-08	1,596	1,611	1,581	1,590	30,800	1,590
2020-10-07	1,577	1,608	1,562	1,596	21,800	1,596
2020-10-06	1,616	1,620	1,585	1,592	27,500	1,592
2020-10-05	1,587	1,626	1,587	1,607	41,200	1,607
2020-10-02	1,577	1,608	1,550	1,550	60,900	1,550
2020-09-30	1,619	1,631	1,560	1,560	60,800	1,560
2020-09-29	1,618	1,638	1,581	1,624	39,200	1,624
2020-09-28	1,531	1,620	1,529	1,616	84,500	1,616
2020-09-25	1,538	1,541	1,516	1,520	41,800	1,520
2020-09-24	1,536	1,539	1,503	1,508	58,700	1,508
2020-09-23	1,552	1,554	1,534	1,536	49,200	1,536
2020-09-18	1,590	1,594	1,565	1,572	50,000	1,572
2020-09-17	1,608	1,609	1,573	1,578	31,000	1,578
2020-09-16	1,603	1,616	1,590	1,608	45,600	1,608
2020-09-15	1,637	1,637	1,590	1,599	29,500	1,599
2020-09-14	1,619	1,647	1,600	1,637	56,800	1,637
2020-09-11	1,602	1,611	1,580	1,603	74,900	1,603
2020-09-10	1,570	1,603	1,570	1,600	49,700	1,600
2020-09-09	1,600	1,600	1,543	1,557	60,100	1,557
2020-09-08	1,593	1,613	1,586	1,607	54,100	1,607
2020-09-07	1,564	1,594	1,564	1,584	23,300	1,584
2020-09-04	1,520	1,575	1,515	1,564	46,300	1,564
2020-09-03	1,611	1,611	1,541	1,548	61,100	1,548
2020-09-02	1,639	1,647	1,571	1,580	56,400	1,580
2020-09-01	1,637	1,655	1,595	1,633	60,400	1,633
2020-08-31	1,635	1,674	1,618	1,634	46,700	1,634
2020-08-28	1,646	1,688	1,609	1,635	54,800	1,635
2020-08-27	1,637	1,647	1,585	1,646	43,300	1,646
2020-08-26	1,679	1,679	1,654	1,655	26,200	1,655
2020-08-25	1,600	1,678	1,600	1,661	72,700	1,661
2020-08-24	1,577	1,588	1,563	1,580	14,700	1,580
2020-08-21	1,576	1,595	1,558	1,573	25,800	1,573
2020-08-20	1,588	1,611	1,570	1,571	34,200	1,571
2020-08-19	1,612	1,612	1,586	1,601	15,800	1,601
2020-08-18	1,613	1,627	1,607	1,616	34,400	1,616
2020-08-17	1,641	1,651	1,609	1,621	19,500	1,621
2020-08-14	1,710	1,710	1,641	1,648	30,200	1,648
2020-08-13	1,685	1,709	1,681	1,700	44,000	1,700
2020-08-12	1,608	1,648	1,608	1,647	37,300	1,647
2020-08-11	1,528	1,610	1,528	1,598	43,300	1,598
2020-08-07	1,546	1,568	1,521	1,528	27,000	1,528
2020-08-06	1,517	1,550	1,507	1,541	36,600	1,541
2020-08-05	1,526	1,540	1,481	1,513	45,800	1,513
2020-08-04	1,530	1,538	1,490	1,538	36,300	1,538
2020-08-03	1,456	1,507	1,456	1,502	19,400	1,502
2020-07-31	1,525	1,525	1,451	1,454	38,300	1,454
2020-07-30	1,570	1,571	1,529	1,551	27,100	1,551
2020-07-29	1,597	1,597	1,555	1,562	20,700	1,562
2020-07-28	1,620	1,620	1,577	1,596	38,500	1,596
2020-07-27	1,607	1,625	1,582	1,620	71,900	1,620
2020-07-22	1,677	1,695	1,630	1,630	27,900	1,630
2020-07-21	1,677	1,689	1,632	1,677	43,100	1,677
2020-07-20	1,696	1,696	1,621	1,669	63,800	1,669
2020-07-17	1,704	1,704	1,641	1,687	90,800	1,687
2020-07-16	1,702	1,724	1,658	1,664	46,300	1,664
2020-07-15	1,629	1,725	1,601	1,674	120,000	1,674
2020-07-14	1,602	1,602	1,552	1,577	44,000	1,577
2020-07-13	1,537	1,606	1,507	1,606	56,000	1,606
2020-07-10	1,512	1,524	1,482	1,490	51,600	1,490
2020-07-09	1,564	1,572	1,520	1,528	96,200	1,528
2020-07-08	1,649	1,649	1,531	1,535	65,500	1,535
2020-07-07	1,560	1,687	1,550	1,671	88,700	1,671
2020-07-06	1,501	1,580	1,501	1,563	45,900	1,563
2020-07-03	1,541	1,548	1,506	1,523	32,700	1,523
2020-07-02	1,528	1,553	1,518	1,541	54,500	1,541
2020-07-01	1,616	1,616	1,511	1,511	76,300	1,511
2020-06-30	1,625	1,650	1,608	1,608	31,400	1,608
2020-06-29	1,635	1,655	1,618	1,624	46,900	1,624
2020-06-26	1,623	1,639	1,619	1,637	30,700	1,637
2020-06-25	1,631	1,639	1,612	1,612	36,200	1,612
2020-06-24	1,657	1,659	1,631	1,631	33,200	1,631
2020-06-23	1,635	1,658	1,625	1,651	24,700	1,651
2020-06-22	1,564	1,623	1,548	1,616	53,400	1,616
2020-06-19	1,629	1,632	1,541	1,556	148,200	1,556
2020-06-18	1,645	1,647	1,604	1,627	43,500	1,627
2020-06-17	1,660	1,680	1,638	1,644	47,200	1,644
2020-06-16	1,615	1,697	1,615	1,668	73,800	1,668
2020-06-15	1,649	1,664	1,615	1,615	37,600	1,615
2020-06-12	1,660	1,691	1,648	1,648	57,600	1,648
2020-06-11	1,731	1,748	1,695	1,695	70,300	1,695
2020-06-10	1,780	1,780	1,731	1,737	40,700	1,737
2020-06-09	1,820	1,820	1,749	1,780	40,700	1,780
2020-06-08	1,764	1,820	1,762	1,817	59,600	1,817
2020-06-05	1,745	1,747	1,726	1,738	37,200	1,738
2020-06-04	1,762	1,762	1,702	1,745	52,000	1,745
2020-06-03	1,756	1,778	1,709	1,734	67,600	1,734
2020-06-02	1,709	1,741	1,703	1,717	43,800	1,717
2020-06-01	1,709	1,714	1,686	1,705	19,800	1,705
2020-05-29	1,765	1,765	1,704	1,714	42,100	1,714
2020-05-28	1,750	1,778	1,706	1,772	58,000	1,772
2020-05-27	1,700	1,732	1,690	1,724	58,800	1,724
2020-05-26	1,650	1,690	1,610	1,682	30,500	1,682
2020-05-25	1,592	1,633	1,585	1,633	13,700	1,633
2020-05-22	1,600	1,606	1,554	1,569	23,400	1,569
2020-05-21	1,624	1,624	1,598	1,600	19,300	1,600
2020-05-20	1,632	1,632	1,602	1,624	35,500	1,624
2020-05-19	1,633	1,635	1,610	1,635	27,100	1,635
2020-05-18	1,572	1,600	1,551	1,597	24,500	1,597
2020-05-15	1,549	1,561	1,517	1,560	34,000	1,560
2020-05-14	1,587	1,596	1,531	1,531	28,800	1,531
2020-05-13	1,574	1,604	1,568	1,604	31,500	1,604
2020-05-12	1,645	1,645	1,598	1,606	24,200	1,606
2020-05-11	1,609	1,633	1,595	1,633	35,700	1,633
2020-05-08	1,573	1,586	1,556	1,586	31,000	1,586
2020-05-07	1,545	1,554	1,528	1,546	37,900	1,546
2020-05-01	1,582	1,582	1,527	1,545	47,800	1,545
2020-04-30	1,617	1,626	1,595	1,606	48,800	1,606
2020-04-28	1,555	1,579	1,531	1,568	35,300	1,568
2020-04-27	1,566	1,579	1,545	1,567	42,000	1,567
2020-04-24	1,579	1,579	1,546	1,570	43,700	1,570
2020-04-23	1,530	1,595	1,530	1,595	38,900	1,595
2020-04-22	1,544	1,558	1,525	1,530	45,600	1,530
2020-04-21	1,556	1,582	1,547	1,570	36,200	1,570
2020-04-20	1,586	1,596	1,562	1,596	53,000	1,596
2020-04-17	1,588	1,635	1,563	1,587	58,500	1,587
2020-04-16	1,575	1,607	1,544	1,606	66,000	1,606
2020-04-15	1,567	1,573	1,528	1,535	76,100	1,535
2020-04-14	1,554	1,587	1,530	1,575	37,900	1,575
2020-04-13	1,576	1,585	1,535	1,553	34,400	1,553
2020-04-10	1,562	1,601	1,520	1,597	40,000	1,597
2020-04-09	1,549	1,568	1,525	1,562	44,600	1,562
2020-04-08	1,495	1,539	1,482	1,526	63,600	1,526
2020-04-07	1,455	1,499	1,441	1,491	42,000	1,491
2020-04-06	1,383	1,461	1,343	1,439	91,100	1,439
2020-04-03	1,365	1,399	1,342	1,368	85,300	1,368
2020-04-02	1,434	1,450	1,365	1,367	130,600	1,367
2020-04-01	1,559	1,577	1,434	1,450	132,200	1,450
2020-03-31	1,595	1,605	1,498	1,519	114,000	1,519
2020-03-30	1,519	1,546	1,472	1,544	200,900	1,544
2020-03-27	1,594	1,625	1,515	1,625	379,700	1,625
2020-03-26	1,498	1,529	1,451	1,518	214,500	1,518
2020-03-25	1,491	1,499	1,431	1,499	145,200	1,499
2020-03-24	1,434	1,442	1,393	1,440	124,800	1,440
2020-03-23	1,310	1,386	1,285	1,374	237,400	1,374
2020-03-19	1,277	1,311	1,253	1,311	217,300	1,311
2020-03-18	1,309	1,340	1,274	1,277	187,500	1,277
2020-03-17	1,213	1,326	1,202	1,314	190,600	1,314
2020-03-16	1,278	1,317	1,254	1,254	169,900	1,254
2020-03-13	1,270	1,347	1,262	1,308	202,100	1,308
2020-03-12	1,396	1,399	1,344	1,360	198,300	1,360
2020-03-11	1,424	1,459	1,416	1,426	158,000	1,426
2020-03-10	1,375	1,449	1,349	1,436	179,100	1,436
2020-03-09	1,411	1,430	1,368	1,395	184,500	1,395
2020-03-06	1,501	1,504	1,456	1,460	163,500	1,460
2020-03-05	1,580	1,589	1,526	1,528	138,500	1,528
2020-03-04	1,550	1,570	1,538	1,556	135,700	1,556
2020-03-03	1,627	1,635	1,586	1,590	216,100	1,590
2020-03-02	1,524	1,607	1,520	1,587	260,900	1,587
2020-02-28	1,566	1,584	1,532	1,551	163,600	1,551
2020-02-27	1,625	1,641	1,615	1,623	143,100	1,623
2020-02-26	1,652	1,663	1,637	1,650	140,400	1,650
2020-02-25	1,695	1,709	1,679	1,685	158,600	1,685
2020-02-21	1,807	1,820	1,784	1,787	109,900	1,787
2020-02-20	1,805	1,836	1,800	1,807	101,600	1,807
2020-02-19	1,835	1,842	1,805	1,806	101,700	1,806
2020-02-18	1,859	1,859	1,819	1,820	85,300	1,820
2020-02-17	1,860	1,869	1,835	1,862	57,000	1,862
2020-02-14	1,885	1,885	1,862	1,880	94,700	1,880
2020-02-13	1,912	1,920	1,888	1,889	59,700	1,889
2020-02-12	1,928	1,957	1,907	1,907	104,900	1,907
2020-02-10	1,950	1,963	1,908	1,927	128,700	1,927
2020-02-07	2,003	2,005	1,956	1,973	124,300	1,973
2020-02-06	2,010	2,036	2,008	2,013	69,700	2,013
2020-02-05	2,002	2,013	1,970	1,977	92,800	1,977
2020-02-04	1,932	1,989	1,932	1,989	71,600	1,989
2020-02-03	1,924	1,977	1,924	1,944	94,600	1,944
2020-01-31	1,941	1,973	1,941	1,964	71,800	1,964
2020-01-30	1,986	1,991	1,917	1,939	83,700	1,939
2020-01-29	1,981	1,997	1,976	1,996	68,500	1,996
2020-01-28	1,966	1,995	1,953	1,981	84,400	1,981
2020-01-27	2,047	2,047	1,985	1,991	76,600	1,991
2020-01-24	2,104	2,114	2,071	2,076	62,800	2,076
2020-01-23	2,135	2,136	2,094	2,099	42,700	2,099
2020-01-22	2,133	2,149	2,123	2,137	60,800	2,137
2020-01-21	2,160	2,160	2,111	2,133	55,600	2,133
2020-01-20	2,160	2,174	2,156	2,160	38,500	2,160
2020-01-17	2,134	2,164	2,129	2,158	109,300	2,158
2020-01-16	2,074	2,091	2,069	2,084	68,400	2,084
2020-01-15	2,085	2,088	2,053	2,074	68,900	2,074
2020-01-14	2,107	2,113	2,080	2,089	63,600	2,089
2020-01-10	2,120	2,135	2,101	2,105	61,000	2,105
2020-01-09	2,145	2,159	2,108	2,119	71,000	2,119
2020-01-08	2,096	2,117	2,076	2,100	76,600	2,100
2020-01-07	2,096	2,150	2,096	2,137	76,300	2,137
2020-01-06	2,070	2,089	2,053	2,089	75,100	2,089

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 [2020年度]

5988 (株)パイオラックスの時系列データ [2020年度]