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 |
---|---|---|---|---|---|
2002/12/27 | 819 | 820 | 819 | 820 | 2,000 |
2002/12/26 | 809 | 820 | 809 | 820 | 4,000 |
2002/12/25 | 800 | 800 | 800 | 800 | 2,000 |
2002/12/24 | 800 | 800 | 790 | 790 | 2,000 |
2002/12/20 | 791 | 800 | 761 | 761 | 42,000 |
2002/12/19 | 780 | 790 | 780 | 790 | 40,000 |
2002/12/18 | 765 | 780 | 765 | 780 | 4,000 |
2002/12/17 | 800 | 800 | 795 | 795 | 34,000 |
2002/12/16 | 795 | 799 | 795 | 799 | 11,000 |
2002/12/13 | 794 | 795 | 794 | 795 | 5,000 |
2002/12/12 | 795 | 795 | 795 | 795 | 3,000 |
2002/12/11 | 795 | 795 | 795 | 795 | 19,000 |
2002/12/10 | 810 | 810 | 800 | 810 | 13,000 |
2002/12/09 | 821 | 821 | 800 | 800 | 11,000 |
2002/12/06 | 818 | 818 | 760 | 760 | 52,000 |
2002/12/05 | 785 | 785 | 780 | 780 | 4,000 |
2002/12/04 | 805 | 805 | 805 | 805 | 1,000 |
2002/12/03 | 798 | 805 | 798 | 800 | 8,000 |
2002/12/02 | 772 | 773 | 772 | 773 | 6,000 |
2002/11/29 | 775 | 775 | 756 | 761 | 36,000 |
2002/11/28 | 750 | 755 | 750 | 755 | 5,000 |
2002/11/25 | 750 | 750 | 750 | 750 | 3,000 |
2002/11/22 | 755 | 755 | 755 | 755 | 2,000 |
2002/11/21 | 755 | 755 | 755 | 755 | 1,000 |
2002/11/20 | 750 | 755 | 750 | 755 | 348,000 |
2002/11/19 | 750 | 750 | 750 | 750 | 2,000 |
2002/11/18 | 755 | 755 | 755 | 755 | 1,000 |
2002/11/15 | 800 | 805 | 780 | 780 | 14,000 |
2002/11/14 | 789 | 800 | 780 | 790 | 11,000 |
2002/11/12 | 789 | 790 | 780 | 790 | 6,000 |
2002/11/11 | 800 | 800 | 800 | 800 | 2,000 |
2002/11/08 | 786 | 786 | 783 | 783 | 5,000 |
2002/11/07 | 805 | 805 | 786 | 786 | 5,000 |
2002/11/06 | 810 | 813 | 800 | 800 | 15,000 |
2002/11/05 | 777 | 790 | 777 | 790 | 17,000 |
2002/11/01 | 751 | 757 | 751 | 757 | 4,000 |
2002/10/31 | 750 | 750 | 750 | 750 | 1,000 |
2002/10/29 | 751 | 751 | 751 | 751 | 5,000 |
2002/10/28 | 750 | 750 | 750 | 750 | 3,000 |
2002/10/24 | 775 | 775 | 775 | 775 | 1,000 |
2002/10/23 | 775 | 775 | 775 | 775 | 1,000 |
2002/10/22 | 772 | 772 | 772 | 772 | 1,000 |
2002/10/21 | 770 | 771 | 770 | 771 | 4,000 |
2002/10/18 | 754 | 770 | 754 | 770 | 4,000 |
2002/10/17 | 750 | 752 | 750 | 752 | 3,000 |
2002/10/15 | 750 | 750 | 750 | 750 | 3,000 |
2002/10/11 | 749 | 749 | 749 | 749 | 1,000 |
2002/10/10 | 749 | 749 | 745 | 745 | 4,000 |
2002/10/09 | 749 | 749 | 749 | 749 | 1,000 |
2002/10/08 | 750 | 750 | 750 | 750 | 3,000 |
2002/10/07 | 750 | 750 | 750 | 750 | 6,000 |
2002/10/04 | 750 | 750 | 750 | 750 | 7,000 |
2002/10/03 | 750 | 750 | 750 | 750 | 6,000 |
2002/10/02 | 751 | 751 | 750 | 750 | 2,000 |
2002/09/27 | 775 | 775 | 775 | 775 | 3,000 |
2002/09/25 | 775 | 775 | 775 | 775 | 1,000 |
2002/09/24 | 790 | 790 | 790 | 790 | 4,000 |
2002/09/19 | 770 | 770 | 770 | 770 | 4,000 |
2002/09/18 | 760 | 760 | 760 | 760 | 1,000 |
2002/09/17 | 769 | 769 | 769 | 769 | 5,000 |
2002/09/13 | 768 | 768 | 767 | 767 | 2,000 |
2002/09/11 | 770 | 770 | 770 | 770 | 2,000 |
2002/09/10 | 720 | 720 | 720 | 720 | 4,000 |
2002/09/09 | 720 | 720 | 720 | 720 | 8,000 |
2002/09/06 | 750 | 750 | 720 | 720 | 8,000 |
2002/09/05 | 750 | 750 | 750 | 750 | 1,000 |
2002/09/04 | 750 | 750 | 750 | 750 | 1,000 |
2002/09/03 | 770 | 770 | 770 | 770 | 1,000 |
2002/08/30 | 747 | 747 | 747 | 747 | 3,000 |
2002/08/28 | 737 | 747 | 737 | 747 | 5,000 |
2002/08/27 | 736 | 736 | 736 | 736 | 2,000 |
2002/08/26 | 730 | 730 | 730 | 730 | 2,000 |
2002/08/23 | 751 | 751 | 751 | 751 | 1,000 |
2002/08/22 | 767 | 767 | 750 | 750 | 5,000 |
2002/08/21 | 766 | 770 | 766 | 766 | 6,000 |
2002/08/20 | 766 | 766 | 766 | 766 | 4,000 |
2002/08/12 | 827 | 827 | 827 | 827 | 4,000 |
2002/08/07 | 766 | 767 | 766 | 767 | 3,000 |
2002/08/01 | 766 | 766 | 766 | 766 | 3,000 |
2002/07/31 | 766 | 766 | 766 | 766 | 4,000 |
2002/07/25 | 756 | 756 | 756 | 756 | 2,000 |
2002/07/23 | 751 | 751 | 751 | 751 | 1,000 |
2002/07/22 | 784 | 784 | 784 | 784 | 9,000 |
2002/07/19 | 784 | 784 | 784 | 784 | 1,000 |
2002/07/18 | 782 | 782 | 782 | 782 | 2,000 |
2002/07/10 | 777 | 777 | 770 | 770 | 3,000 |
2002/07/01 | 750 | 750 | 750 | 750 | 2,000 |
2002/06/28 | 754 | 754 | 754 | 754 | 1,000 |
2002/06/27 | 754 | 754 | 754 | 754 | 2,000 |
2002/06/26 | 755 | 755 | 755 | 755 | 4,000 |
2002/06/24 | 755 | 756 | 755 | 756 | 4,000 |
2002/06/21 | 755 | 755 | 755 | 755 | 2,000 |
2002/06/20 | 755 | 755 | 755 | 755 | 1,000 |
2002/06/19 | 752 | 752 | 752 | 752 | 2,000 |
2002/06/18 | 752 | 752 | 750 | 750 | 2,000 |
2002/06/17 | 763 | 763 | 750 | 750 | 9,000 |
2002/06/14 | 799 | 799 | 794 | 795 | 48,000 |
2002/06/13 | 819 | 819 | 819 | 819 | 1,000 |
2002/06/11 | 820 | 820 | 820 | 820 | 2,000 |
2002/06/10 | 784 | 800 | 784 | 800 | 4,000 |
2002/06/06 | 768 | 768 | 768 | 768 | 1,000 |
2002/06/05 | 755 | 755 | 755 | 755 | 1,000 |
2002/06/04 | 751 | 751 | 751 | 751 | 3,000 |
2002/05/31 | 800 | 800 | 799 | 799 | 2,000 |
2002/05/30 | 799 | 799 | 783 | 783 | 3,000 |
2002/05/28 | 799 | 800 | 799 | 799 | 5,000 |
2002/05/27 | 799 | 800 | 781 | 800 | 3,000 |
2002/05/24 | 818 | 830 | 800 | 800 | 5,000 |
2002/05/22 | 825 | 825 | 825 | 825 | 1,000 |
2002/05/21 | 830 | 832 | 830 | 832 | 2,000 |
2002/05/20 | 830 | 831 | 830 | 830 | 10,000 |
2002/05/17 | 805 | 830 | 805 | 820 | 19,000 |
2002/05/16 | 755 | 820 | 755 | 782 | 23,000 |
2002/05/15 | 755 | 755 | 755 | 755 | 2,000 |
2002/05/14 | 764 | 764 | 755 | 755 | 9,000 |
2002/05/13 | 745 | 745 | 744 | 744 | 3,000 |
2002/05/09 | 716 | 730 | 716 | 730 | 3,000 |
2002/05/08 | 721 | 721 | 710 | 710 | 3,000 |
2002/05/02 | 720 | 720 | 720 | 720 | 3,000 |
2002/05/01 | 715 | 720 | 715 | 720 | 8,000 |
2002/04/30 | 755 | 755 | 755 | 755 | 1,000 |
2002/04/26 | 745 | 750 | 745 | 750 | 3,000 |
2002/04/25 | 723 | 735 | 723 | 735 | 6,000 |
2002/04/24 | 720 | 725 | 720 | 725 | 3,000 |
2002/04/22 | 706 | 706 | 705 | 705 | 10,000 |
2002/04/19 | 704 | 705 | 704 | 705 | 6,000 |
2002/04/18 | 705 | 705 | 705 | 705 | 6,000 |
2002/04/17 | 705 | 705 | 705 | 705 | 1,000 |
2002/04/16 | 705 | 705 | 705 | 705 | 3,000 |
2002/04/11 | 714 | 714 | 714 | 714 | 2,000 |
2002/04/10 | 710 | 710 | 710 | 710 | 5,000 |
2002/04/09 | 714 | 714 | 714 | 714 | 1,000 |
2002/04/08 | 711 | 715 | 711 | 715 | 3,000 |
2002/04/05 | 705 | 705 | 704 | 704 | 5,000 |
2002/04/03 | 705 | 705 | 705 | 705 | 5,000 |
2002/04/02 | 707 | 707 | 705 | 705 | 6,000 |
2002/03/29 | 703 | 705 | 702 | 705 | 6,000 |
2002/03/28 | 701 | 701 | 701 | 701 | 4,000 |
2002/03/27 | 720 | 720 | 720 | 720 | 2,000 |
2002/03/26 | 711 | 720 | 710 | 720 | 12,000 |
2002/03/25 | 741 | 741 | 730 | 730 | 6,000 |
2002/03/22 | 780 | 780 | 770 | 770 | 5,000 |
2002/03/20 | 761 | 761 | 761 | 761 | 1,000 |
2002/03/15 | 739 | 739 | 739 | 739 | 1,000 |
2002/03/13 | 779 | 779 | 779 | 779 | 1,000 |
2002/03/12 | 780 | 780 | 780 | 780 | 1,000 |
2002/03/11 | 793 | 793 | 793 | 793 | 1,000 |
2002/03/08 | 735 | 735 | 735 | 735 | 3,000 |
2002/03/04 | 750 | 760 | 750 | 760 | 4,000 |
2002/03/01 | 730 | 730 | 730 | 730 | 1,000 |
2002/02/28 | 711 | 711 | 705 | 705 | 2,000 |
2002/02/27 | 700 | 700 | 700 | 700 | 8,000 |
2002/02/22 | 750 | 750 | 750 | 750 | 2,000 |
2002/02/21 | 750 | 750 | 750 | 750 | 3,000 |
2002/02/20 | 750 | 750 | 750 | 750 | 3,000 |
2002/02/18 | 749 | 749 | 749 | 749 | 1,000 |
2002/02/14 | 750 | 750 | 750 | 750 | 1,000 |
2002/02/13 | 740 | 740 | 740 | 740 | 4,000 |
2002/02/12 | 739 | 739 | 739 | 739 | 2,000 |
2002/02/07 | 711 | 711 | 711 | 711 | 1,000 |
2002/02/05 | 706 | 706 | 706 | 706 | 1,000 |
2002/02/01 | 709 | 709 | 709 | 709 | 3,000 |
2002/01/31 | 706 | 706 | 706 | 706 | 3,000 |
2002/01/30 | 705 | 705 | 705 | 705 | 1,000 |
2002/01/29 | 758 | 758 | 758 | 758 | 1,000 |
2002/01/28 | 750 | 750 | 750 | 750 | 1,000 |
2002/01/25 | 750 | 750 | 750 | 750 | 2,000 |
2002/01/24 | 750 | 750 | 750 | 750 | 1,000 |
2002/01/22 | 750 | 750 | 750 | 750 | 4,000 |
2002/01/21 | 730 | 730 | 730 | 730 | 1,000 |
2002/01/18 | 710 | 730 | 710 | 730 | 5,000 |
2002/01/17 | 705 | 730 | 705 | 730 | 2,000 |
2002/01/16 | 730 | 730 | 705 | 705 | 2,000 |
2002/01/15 | 750 | 750 | 750 | 750 | 1,000 |
2002/01/11 | 750 | 750 | 750 | 750 | 2,000 |
2002/01/10 | 730 | 730 | 730 | 730 | 1,000 |
2002/01/09 | 730 | 750 | 730 | 750 | 3,000 |
2002/01/08 | 750 | 750 | 750 | 750 | 1,000 |
2002/01/07 | 750 | 750 | 750 | 750 | 1,000 |