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 |
---|---|---|---|---|---|
2001/12/26 | 740 | 740 | 740 | 740 | 2,000 |
2001/12/25 | 720 | 720 | 720 | 720 | 1,000 |
2001/12/21 | 710 | 710 | 710 | 710 | 1,000 |
2001/12/20 | 703 | 705 | 703 | 705 | 6,000 |
2001/12/19 | 703 | 703 | 703 | 703 | 1,000 |
2001/12/14 | 652 | 652 | 651 | 651 | 4,000 |
2001/12/12 | 650 | 650 | 650 | 650 | 4,000 |
2001/12/11 | 756 | 756 | 749 | 749 | 8,000 |
2001/12/10 | 726 | 726 | 726 | 726 | 9,000 |
2001/12/07 | 676 | 676 | 676 | 676 | 1,000 |
2001/12/06 | 676 | 676 | 670 | 676 | 4,000 |
2001/12/04 | 676 | 676 | 676 | 676 | 1,000 |
2001/12/03 | 675 | 675 | 675 | 675 | 2,000 |
2001/11/30 | 674 | 674 | 674 | 674 | 1,000 |
2001/11/29 | 672 | 672 | 672 | 672 | 1,000 |
2001/11/28 | 672 | 672 | 672 | 672 | 1,000 |
2001/11/26 | 685 | 685 | 672 | 672 | 2,000 |
2001/11/21 | 665 | 665 | 665 | 665 | 4,000 |
2001/11/20 | 660 | 660 | 660 | 660 | 2,000 |
2001/11/19 | 661 | 661 | 661 | 661 | 1,000 |
2001/11/16 | 661 | 661 | 661 | 661 | 2,000 |
2001/11/15 | 677 | 677 | 677 | 677 | 1,000 |
2001/11/12 | 688 | 688 | 688 | 688 | 2,000 |
2001/11/09 | 661 | 674 | 661 | 674 | 5,000 |
2001/11/08 | 660 | 660 | 660 | 660 | 1,000 |
2001/11/02 | 660 | 660 | 660 | 660 | 1,000 |
2001/11/01 | 660 | 660 | 660 | 660 | 1,000 |
2001/10/31 | 660 | 660 | 660 | 660 | 2,000 |
2001/10/30 | 660 | 660 | 660 | 660 | 4,000 |
2001/10/29 | 661 | 661 | 660 | 660 | 5,000 |
2001/10/26 | 665 | 665 | 660 | 660 | 4,000 |
2001/10/25 | 676 | 676 | 660 | 660 | 10,000 |
2001/10/24 | 678 | 678 | 678 | 678 | 1,000 |
2001/10/23 | 660 | 678 | 660 | 678 | 3,000 |
2001/10/22 | 678 | 678 | 655 | 655 | 8,000 |
2001/10/19 | 678 | 678 | 678 | 678 | 4,000 |
2001/10/18 | 679 | 679 | 679 | 679 | 2,000 |
2001/10/17 | 680 | 680 | 680 | 680 | 1,000 |
2001/10/16 | 680 | 680 | 680 | 680 | 1,000 |
2001/10/11 | 715 | 715 | 680 | 680 | 3,000 |
2001/10/09 | 720 | 720 | 720 | 720 | 2,000 |
2001/10/05 | 730 | 730 | 730 | 730 | 2,000 |
2001/10/04 | 730 | 730 | 730 | 730 | 3,000 |
2001/10/03 | 730 | 730 | 730 | 730 | 3,000 |
2001/10/02 | 740 | 740 | 730 | 730 | 5,000 |
2001/09/28 | 740 | 740 | 740 | 740 | 3,000 |
2001/09/26 | 740 | 740 | 740 | 740 | 4,000 |
2001/09/25 | 740 | 740 | 740 | 740 | 2,000 |
2001/09/21 | 740 | 740 | 740 | 740 | 2,000 |
2001/09/20 | 750 | 750 | 750 | 750 | 8,000 |
2001/09/19 | 747 | 747 | 747 | 747 | 4,000 |
2001/09/18 | 750 | 750 | 750 | 750 | 3,000 |
2001/09/17 | 750 | 750 | 750 | 750 | 3,000 |
2001/09/12 | 760 | 760 | 750 | 750 | 5,000 |
2001/09/11 | 775 | 775 | 775 | 775 | 2,000 |
2001/09/10 | 750 | 750 | 710 | 710 | 3,000 |
2001/09/07 | 750 | 750 | 750 | 750 | 9,000 |
2001/09/06 | 750 | 750 | 750 | 750 | 2,000 |
2001/09/05 | 770 | 770 | 770 | 770 | 2,000 |
2001/08/28 | 804 | 804 | 804 | 804 | 1,000 |
2001/08/27 | 808 | 808 | 808 | 808 | 2,000 |
2001/08/24 | 809 | 809 | 809 | 809 | 2,000 |
2001/08/22 | 815 | 815 | 810 | 810 | 3,000 |
2001/08/20 | 818 | 818 | 815 | 815 | 6,000 |
2001/08/13 | 830 | 830 | 830 | 830 | 2,000 |
2001/08/10 | 775 | 775 | 774 | 775 | 5,000 |
2001/08/07 | 776 | 776 | 775 | 775 | 2,000 |
2001/08/06 | 774 | 774 | 774 | 774 | 1,000 |
2001/08/02 | 774 | 774 | 774 | 774 | 3,000 |
2001/07/31 | 774 | 774 | 774 | 774 | 3,000 |
2001/07/30 | 775 | 775 | 775 | 775 | 4,000 |
2001/07/26 | 775 | 775 | 775 | 775 | 2,000 |
2001/07/25 | 785 | 785 | 775 | 775 | 7,000 |
2001/07/24 | 805 | 805 | 785 | 785 | 4,000 |
2001/07/23 | 801 | 801 | 800 | 800 | 7,000 |
2001/07/19 | 805 | 805 | 805 | 805 | 1,000 |
2001/07/18 | 773 | 773 | 765 | 765 | 3,000 |
2001/07/17 | 773 | 773 | 773 | 773 | 1,000 |
2001/07/13 | 768 | 768 | 768 | 768 | 1,000 |
2001/07/12 | 766 | 766 | 766 | 766 | 1,000 |
2001/07/11 | 820 | 820 | 820 | 820 | 1,000 |
2001/07/09 | 829 | 829 | 764 | 764 | 9,000 |
2001/07/06 | 780 | 780 | 780 | 780 | 1,000 |
2001/07/02 | 860 | 860 | 860 | 860 | 5,000 |
2001/06/29 | 810 | 810 | 810 | 810 | 1,000 |
2001/06/27 | 810 | 810 | 810 | 810 | 2,000 |
2001/06/26 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/25 | 790 | 800 | 790 | 800 | 4,000 |
2001/06/22 | 780 | 780 | 780 | 780 | 3,000 |
2001/06/21 | 760 | 760 | 760 | 760 | 3,000 |
2001/06/15 | 799 | 799 | 799 | 799 | 3,000 |
2001/06/14 | 791 | 800 | 791 | 800 | 2,000 |
2001/06/12 | 799 | 799 | 799 | 799 | 1,000 |
2001/06/11 | 797 | 797 | 797 | 797 | 1,000 |
2001/06/08 | 731 | 731 | 731 | 731 | 2,000 |
2001/06/01 | 799 | 799 | 799 | 799 | 1,000 |
2001/05/31 | 801 | 801 | 801 | 801 | 1,000 |
2001/05/30 | 800 | 800 | 800 | 800 | 1,000 |
2001/05/29 | 800 | 800 | 800 | 800 | 1,000 |
2001/05/24 | 855 | 855 | 855 | 855 | 4,000 |
2001/05/23 | 850 | 880 | 850 | 880 | 3,000 |
2001/05/22 | 840 | 840 | 840 | 840 | 1,000 |
2001/05/16 | 815 | 815 | 815 | 815 | 1,000 |
2001/05/15 | 850 | 850 | 845 | 845 | 4,000 |
2001/05/11 | 842 | 850 | 842 | 850 | 2,000 |
2001/05/09 | 842 | 842 | 842 | 842 | 1,000 |
2001/05/08 | 842 | 842 | 842 | 842 | 2,000 |
2001/05/07 | 840 | 840 | 840 | 840 | 1,000 |
2001/05/02 | 869 | 870 | 822 | 822 | 7,000 |
2001/05/01 | 870 | 870 | 870 | 870 | 1,000 |
2001/04/27 | 863 | 870 | 850 | 870 | 5,000 |
2001/04/26 | 860 | 863 | 860 | 863 | 7,000 |
2001/04/25 | 830 | 830 | 830 | 830 | 1,000 |
2001/04/24 | 830 | 830 | 830 | 830 | 1,000 |
2001/04/20 | 850 | 850 | 821 | 821 | 12,000 |
2001/04/19 | 849 | 849 | 849 | 849 | 1,000 |
2001/04/18 | 851 | 857 | 851 | 851 | 3,000 |
2001/04/13 | 860 | 860 | 860 | 860 | 1,000 |
2001/04/11 | 860 | 860 | 860 | 860 | 2,000 |
2001/04/10 | 810 | 810 | 800 | 800 | 4,000 |
2001/04/09 | 810 | 810 | 810 | 810 | 1,000 |
2001/04/05 | 800 | 800 | 800 | 800 | 1,000 |
2001/04/03 | 800 | 810 | 783 | 783 | 4,000 |
2001/04/02 | 780 | 780 | 780 | 780 | 3,000 |
2001/03/30 | 800 | 800 | 780 | 780 | 9,000 |
2001/03/29 | 800 | 800 | 800 | 800 | 2,000 |
2001/03/27 | 800 | 800 | 800 | 800 | 3,000 |
2001/03/26 | 800 | 800 | 800 | 800 | 4,000 |
2001/03/23 | 781 | 790 | 780 | 785 | 10,000 |
2001/03/21 | 782 | 782 | 782 | 782 | 2,000 |
2001/03/19 | 730 | 730 | 730 | 730 | 1,000 |
2001/03/15 | 725 | 725 | 725 | 725 | 2,000 |
2001/03/14 | 725 | 725 | 725 | 725 | 1,000 |
2001/03/13 | 738 | 738 | 720 | 720 | 6,000 |
2001/03/12 | 750 | 750 | 740 | 740 | 4,000 |
2001/03/09 | 740 | 740 | 740 | 740 | 2,000 |
2001/03/07 | 750 | 750 | 750 | 750 | 1,000 |
2001/03/05 | 740 | 740 | 735 | 740 | 4,000 |
2001/03/02 | 730 | 730 | 730 | 730 | 2,000 |
2001/03/01 | 739 | 739 | 730 | 730 | 2,000 |
2001/02/28 | 740 | 740 | 740 | 740 | 7,000 |
2001/02/27 | 740 | 740 | 740 | 740 | 2,000 |
2001/02/26 | 741 | 741 | 740 | 740 | 4,000 |
2001/02/22 | 735 | 735 | 735 | 735 | 2,000 |
2001/02/21 | 731 | 731 | 731 | 731 | 3,000 |
2001/02/20 | 730 | 735 | 730 | 735 | 8,000 |
2001/02/19 | 730 | 730 | 730 | 730 | 4,000 |
2001/02/16 | 729 | 729 | 729 | 729 | 1,000 |
2001/02/15 | 730 | 730 | 729 | 729 | 2,000 |
2001/02/13 | 700 | 700 | 700 | 700 | 10,000 |
2001/02/07 | 681 | 695 | 681 | 695 | 7,000 |
2001/02/05 | 690 | 690 | 689 | 689 | 3,000 |
2001/02/02 | 694 | 694 | 689 | 689 | 5,000 |
2001/02/01 | 695 | 695 | 695 | 695 | 2,000 |
2001/01/31 | 695 | 695 | 695 | 695 | 3,000 |
2001/01/26 | 695 | 695 | 695 | 695 | 2,000 |
2001/01/25 | 695 | 695 | 695 | 695 | 1,000 |
2001/01/24 | 685 | 695 | 685 | 691 | 9,000 |
2001/01/23 | 680 | 680 | 680 | 680 | 1,000 |
2001/01/22 | 666 | 666 | 666 | 666 | 1,000 |
2001/01/19 | 665 | 665 | 665 | 665 | 4,000 |
2001/01/18 | 665 | 665 | 665 | 665 | 2,000 |
2001/01/11 | 671 | 671 | 671 | 671 | 3,000 |
2001/01/10 | 611 | 611 | 611 | 611 | 4,000 |
2001/01/09 | 616 | 616 | 616 | 616 | 1,000 |
2001/01/05 | 639 | 639 | 620 | 620 | 13,000 |
2001/01/04 | 649 | 649 | 649 | 649 | 1,000 |