パイオラックス(5988)の株価時系列情報
パイオラックス(5988)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 649 | 649 | 649 | 649 | 2,000 |
2000/12/25 | 631 | 650 | 631 | 650 | 2,000 |
2000/12/22 | 621 | 623 | 621 | 623 | 2,000 |
2000/12/21 | 611 | 615 | 611 | 615 | 2,000 |
2000/12/20 | 689 | 689 | 680 | 680 | 8,000 |
2000/12/15 | 695 | 695 | 695 | 695 | 3,000 |
2000/12/14 | 697 | 697 | 697 | 697 | 5,000 |
2000/12/11 | 710 | 710 | 710 | 710 | 8,000 |
2000/12/07 | 645 | 650 | 645 | 650 | 2,000 |
2000/12/06 | 652 | 652 | 645 | 645 | 8,000 |
2000/12/04 | 731 | 731 | 685 | 685 | 10,000 |
2000/11/30 | 631 | 631 | 631 | 631 | 1,000 |
2000/11/29 | 655 | 655 | 637 | 637 | 3,000 |
2000/11/28 | 665 | 665 | 665 | 665 | 1,000 |
2000/11/27 | 663 | 665 | 663 | 665 | 4,000 |
2000/11/24 | 665 | 665 | 625 | 625 | 2,000 |
2000/11/22 | 669 | 669 | 669 | 669 | 2,000 |
2000/11/21 | 665 | 665 | 665 | 665 | 3,000 |
2000/11/20 | 665 | 665 | 665 | 665 | 2,000 |
2000/11/17 | 669 | 669 | 669 | 669 | 1,000 |
2000/11/16 | 651 | 651 | 651 | 651 | 1,000 |
2000/11/15 | 650 | 650 | 650 | 650 | 1,000 |
2000/11/13 | 652 | 652 | 650 | 650 | 3,000 |
2000/11/10 | 652 | 652 | 652 | 652 | 2,000 |
2000/11/09 | 652 | 652 | 652 | 652 | 1,000 |
2000/11/08 | 653 | 660 | 652 | 652 | 3,000 |
2000/11/06 | 649 | 649 | 649 | 649 | 1,000 |
2000/11/02 | 649 | 649 | 649 | 649 | 1,000 |
2000/10/31 | 649 | 649 | 649 | 649 | 1,000 |
2000/10/30 | 650 | 650 | 650 | 650 | 1,000 |
2000/10/26 | 660 | 660 | 660 | 660 | 1,000 |
2000/10/25 | 697 | 697 | 660 | 660 | 6,000 |
2000/10/24 | 630 | 710 | 630 | 707 | 15,000 |
2000/10/23 | 610 | 610 | 610 | 610 | 7,000 |
2000/10/20 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/19 | 602 | 602 | 602 | 602 | 2,000 |
2000/10/18 | 602 | 602 | 602 | 602 | 1,000 |
2000/10/17 | 602 | 602 | 602 | 602 | 2,000 |
2000/10/13 | 639 | 639 | 628 | 635 | 6,000 |
2000/10/12 | 630 | 630 | 601 | 607 | 8,000 |
2000/10/11 | 648 | 670 | 610 | 610 | 17,000 |
2000/10/10 | 648 | 648 | 648 | 648 | 2,000 |
2000/10/06 | 625 | 625 | 610 | 610 | 8,000 |
2000/10/04 | 620 | 625 | 620 | 625 | 3,000 |
2000/10/02 | 625 | 625 | 625 | 625 | 1,000 |
2000/09/29 | 625 | 625 | 625 | 625 | 1,000 |
2000/09/26 | 630 | 630 | 625 | 625 | 2,000 |
2000/09/25 | 615 | 625 | 615 | 625 | 2,000 |
2000/09/21 | 615 | 615 | 615 | 615 | 3,000 |
2000/09/20 | 611 | 611 | 607 | 608 | 13,000 |
2000/09/19 | 606 | 606 | 606 | 606 | 1,000 |
2000/09/18 | 635 | 635 | 605 | 605 | 2,000 |
2000/09/12 | 634 | 634 | 634 | 634 | 30,000 |
2000/09/05 | 635 | 640 | 635 | 635 | 4,000 |
2000/08/29 | 650 | 650 | 645 | 645 | 8,000 |
2000/08/28 | 650 | 650 | 650 | 650 | 2,000 |
2000/08/25 | 660 | 660 | 645 | 645 | 4,000 |
2000/08/21 | 689 | 689 | 685 | 685 | 8,000 |
2000/08/18 | 700 | 700 | 700 | 700 | 1,000 |
2000/08/17 | 650 | 650 | 650 | 650 | 1,000 |
2000/08/16 | 650 | 650 | 650 | 650 | 2,000 |
2000/08/15 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/11 | 649 | 650 | 649 | 650 | 3,000 |
2000/08/10 | 635 | 635 | 635 | 635 | 1,000 |
2000/08/09 | 640 | 640 | 631 | 631 | 3,000 |
2000/08/08 | 655 | 660 | 650 | 650 | 8,000 |
2000/08/07 | 651 | 651 | 651 | 651 | 2,000 |
2000/08/04 | 660 | 660 | 650 | 650 | 6,000 |
2000/08/03 | 665 | 665 | 660 | 660 | 7,000 |
2000/08/01 | 680 | 680 | 680 | 680 | 1,000 |
2000/07/31 | 681 | 681 | 680 | 680 | 4,000 |
2000/07/28 | 710 | 710 | 700 | 700 | 2,000 |
2000/07/27 | 710 | 710 | 710 | 710 | 2,000 |
2000/07/26 | 730 | 730 | 730 | 730 | 2,000 |
2000/07/25 | 710 | 710 | 710 | 710 | 2,000 |
2000/07/24 | 701 | 702 | 701 | 702 | 4,000 |
2000/07/21 | 697 | 697 | 697 | 697 | 4,000 |
2000/07/18 | 696 | 696 | 696 | 696 | 2,000 |
2000/07/14 | 690 | 690 | 690 | 690 | 2,000 |
2000/07/13 | 700 | 705 | 690 | 690 | 6,000 |
2000/07/12 | 680 | 680 | 680 | 680 | 2,000 |
2000/07/11 | 788 | 788 | 760 | 760 | 5,000 |
2000/07/10 | 790 | 790 | 750 | 750 | 20,000 |
2000/07/06 | 700 | 700 | 680 | 680 | 17,000 |
2000/07/05 | 688 | 700 | 688 | 700 | 3,000 |
2000/07/04 | 740 | 740 | 740 | 740 | 8,000 |
2000/07/03 | 654 | 680 | 654 | 680 | 4,000 |
2000/06/30 | 644 | 644 | 644 | 644 | 1,000 |
2000/06/29 | 638 | 644 | 638 | 644 | 2,000 |
2000/06/28 | 630 | 630 | 629 | 629 | 5,000 |
2000/06/27 | 630 | 630 | 630 | 630 | 10,000 |
2000/06/26 | 629 | 630 | 628 | 629 | 5,000 |
2000/06/23 | 625 | 625 | 625 | 625 | 3,000 |
2000/06/22 | 648 | 648 | 605 | 615 | 24,000 |
2000/06/21 | 653 | 653 | 653 | 653 | 2,000 |
2000/06/20 | 653 | 653 | 653 | 653 | 14,000 |
2000/06/19 | 643 | 653 | 643 | 653 | 11,000 |
2000/06/16 | 648 | 648 | 648 | 648 | 4,000 |
2000/06/15 | 648 | 648 | 648 | 648 | 1,000 |
2000/06/14 | 648 | 648 | 630 | 648 | 12,000 |
2000/06/13 | 635 | 640 | 635 | 640 | 3,000 |
2000/06/12 | 630 | 669 | 630 | 630 | 27,000 |
2000/06/09 | 640 | 640 | 625 | 626 | 16,000 |
2000/06/08 | 655 | 655 | 640 | 640 | 14,000 |
2000/06/07 | 660 | 660 | 658 | 658 | 5,000 |
2000/06/06 | 660 | 661 | 660 | 660 | 5,000 |
2000/06/05 | 680 | 690 | 675 | 675 | 5,000 |
2000/06/01 | 660 | 660 | 660 | 660 | 1,000 |
2000/05/31 | 660 | 660 | 660 | 660 | 1,000 |
2000/05/30 | 660 | 660 | 660 | 660 | 1,000 |
2000/05/29 | 660 | 660 | 660 | 660 | 1,000 |
2000/05/26 | 689 | 689 | 680 | 680 | 6,000 |
2000/05/25 | 700 | 700 | 700 | 700 | 1,000 |
2000/05/23 | 701 | 701 | 701 | 701 | 6,000 |
2000/05/22 | 700 | 700 | 700 | 700 | 10,000 |
2000/05/19 | 710 | 720 | 700 | 700 | 9,000 |
2000/05/18 | 730 | 740 | 730 | 730 | 5,000 |
2000/05/17 | 740 | 740 | 740 | 740 | 1,000 |
2000/05/16 | 750 | 750 | 750 | 750 | 15,000 |
2000/05/11 | 750 | 750 | 750 | 750 | 2,000 |
2000/05/09 | 734 | 734 | 732 | 732 | 2,000 |
2000/05/08 | 733 | 733 | 733 | 733 | 1,000 |
2000/05/02 | 731 | 731 | 731 | 731 | 1,000 |
2000/04/28 | 720 | 720 | 720 | 720 | 2,000 |
2000/04/27 | 725 | 730 | 720 | 720 | 3,000 |
2000/04/26 | 740 | 740 | 730 | 730 | 2,000 |
2000/04/25 | 750 | 750 | 740 | 740 | 2,000 |
2000/04/24 | 751 | 755 | 751 | 755 | 3,000 |
2000/04/20 | 790 | 790 | 790 | 790 | 7,000 |
2000/04/19 | 770 | 790 | 770 | 790 | 2,000 |
2000/04/18 | 790 | 790 | 790 | 790 | 1,000 |
2000/04/13 | 790 | 790 | 790 | 790 | 1,000 |
2000/04/11 | 830 | 840 | 800 | 840 | 4,000 |
2000/04/07 | 800 | 800 | 800 | 800 | 3,000 |
2000/04/04 | 750 | 750 | 750 | 750 | 1,000 |
2000/04/03 | 750 | 750 | 750 | 750 | 1,000 |
2000/03/31 | 750 | 750 | 750 | 750 | 2,000 |
2000/03/30 | 740 | 750 | 740 | 750 | 2,000 |
2000/03/29 | 770 | 770 | 770 | 770 | 1,000 |
2000/03/28 | 770 | 770 | 770 | 770 | 2,000 |
2000/03/27 | 800 | 800 | 770 | 770 | 3,000 |
2000/03/24 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/23 | 800 | 800 | 800 | 800 | 2,000 |
2000/03/22 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/21 | 799 | 800 | 799 | 800 | 6,000 |
2000/03/16 | 810 | 810 | 810 | 810 | 3,000 |
2000/03/13 | 825 | 850 | 825 | 850 | 3,000 |
2000/03/08 | 800 | 800 | 795 | 795 | 3,000 |
2000/03/06 | 795 | 795 | 795 | 795 | 1,000 |
2000/03/03 | 820 | 820 | 795 | 795 | 8,000 |
2000/03/02 | 815 | 815 | 805 | 805 | 7,000 |
2000/03/01 | 810 | 828 | 805 | 828 | 5,000 |
2000/02/29 | 810 | 810 | 800 | 800 | 5,000 |
2000/02/28 | 810 | 810 | 805 | 810 | 6,000 |
2000/02/25 | 805 | 805 | 805 | 805 | 1,000 |
2000/02/24 | 805 | 805 | 805 | 805 | 1,000 |
2000/02/23 | 810 | 810 | 810 | 810 | 3,000 |
2000/02/22 | 805 | 810 | 805 | 810 | 4,000 |
2000/02/21 | 800 | 805 | 800 | 805 | 6,000 |
2000/02/18 | 799 | 799 | 799 | 799 | 1,000 |
2000/02/17 | 740 | 740 | 740 | 740 | 2,000 |
2000/02/15 | 800 | 800 | 800 | 800 | 2,000 |
2000/02/14 | 745 | 800 | 745 | 800 | 4,000 |
2000/02/10 | 800 | 800 | 720 | 720 | 2,000 |
2000/02/09 | 801 | 801 | 801 | 801 | 4,000 |
2000/02/08 | 801 | 801 | 801 | 801 | 2,000 |
2000/02/07 | 810 | 810 | 810 | 810 | 2,000 |
2000/02/03 | 810 | 820 | 810 | 810 | 8,000 |
2000/02/02 | 820 | 820 | 810 | 820 | 6,000 |
2000/01/28 | 821 | 821 | 810 | 810 | 4,000 |
2000/01/27 | 821 | 821 | 821 | 821 | 1,000 |
2000/01/26 | 831 | 831 | 820 | 820 | 6,000 |
2000/01/25 | 850 | 850 | 821 | 821 | 4,000 |
2000/01/21 | 810 | 820 | 810 | 820 | 5,000 |
2000/01/20 | 802 | 802 | 802 | 802 | 1,000 |
2000/01/18 | 800 | 801 | 800 | 801 | 5,000 |
2000/01/14 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/13 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/12 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/11 | 820 | 820 | 820 | 820 | 1,000 |
2000/01/05 | 820 | 820 | 781 | 781 | 6,000 |