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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,400 | 1,410 | 1,400 | 1,410 | 1,600 |
| 2003/12/29 | 1,370 | 1,400 | 1,370 | 1,400 | 11,100 |
| 2003/12/26 | 1,360 | 1,370 | 1,360 | 1,370 | 3,600 |
| 2003/12/25 | 1,415 | 1,415 | 1,390 | 1,400 | 4,900 |
| 2003/12/24 | 1,423 | 1,423 | 1,400 | 1,420 | 1,400 |
| 2003/12/22 | 1,420 | 1,430 | 1,420 | 1,422 | 10,700 |
| 2003/12/19 | 1,380 | 1,420 | 1,350 | 1,420 | 15,100 |
| 2003/12/18 | 1,380 | 1,380 | 1,379 | 1,380 | 2,000 |
| 2003/12/17 | 1,342 | 1,360 | 1,335 | 1,360 | 2,800 |
| 2003/12/16 | 1,339 | 1,342 | 1,339 | 1,342 | 1,300 |
| 2003/12/15 | 1,367 | 1,367 | 1,342 | 1,342 | 4,400 |
| 2003/12/12 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2003/12/11 | 1,368 | 1,368 | 1,368 | 1,368 | 700 |
| 2003/12/10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,200 |
| 2003/12/09 | 1,360 | 1,370 | 1,350 | 1,370 | 1,700 |
| 2003/12/08 | 1,369 | 1,369 | 1,350 | 1,355 | 1,800 |
| 2003/12/05 | 1,380 | 1,381 | 1,380 | 1,380 | 4,200 |
| 2003/12/04 | 1,370 | 1,380 | 1,360 | 1,380 | 2,800 |
| 2003/12/02 | 1,355 | 1,380 | 1,355 | 1,380 | 1,500 |
| 2003/12/01 | 1,394 | 1,394 | 1,350 | 1,375 | 4,900 |
| 2003/11/28 | 1,362 | 1,395 | 1,362 | 1,395 | 3,000 |
| 2003/11/27 | 1,370 | 1,390 | 1,370 | 1,390 | 1,400 |
| 2003/11/26 | 1,390 | 1,390 | 1,390 | 1,390 | 3,100 |
| 2003/11/25 | 1,340 | 1,370 | 1,340 | 1,370 | 1,200 |
| 2003/11/21 | 1,375 | 1,385 | 1,375 | 1,380 | 1,800 |
| 2003/11/20 | 1,435 | 1,436 | 1,435 | 1,435 | 3,000 |
| 2003/11/19 | 1,439 | 1,439 | 1,397 | 1,435 | 1,500 |
| 2003/11/18 | 1,440 | 1,441 | 1,440 | 1,440 | 9,000 |
| 2003/11/17 | 1,399 | 1,450 | 1,399 | 1,440 | 23,600 |
| 2003/11/14 | 1,481 | 1,481 | 1,474 | 1,474 | 1,500 |
| 2003/11/13 | 1,436 | 1,441 | 1,435 | 1,441 | 3,900 |
| 2003/11/12 | 1,430 | 1,435 | 1,430 | 1,435 | 5,600 |
| 2003/11/11 | 1,470 | 1,490 | 1,464 | 1,464 | 1,700 |
| 2003/11/10 | 1,490 | 1,540 | 1,490 | 1,500 | 16,300 |
| 2003/11/07 | 1,500 | 1,500 | 1,480 | 1,490 | 24,700 |
| 2003/11/06 | 1,375 | 1,450 | 1,375 | 1,450 | 25,500 |
| 2003/11/05 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2003/11/04 | 1,380 | 1,380 | 1,375 | 1,375 | 3,000 |
| 2003/10/31 | 1,400 | 1,401 | 1,400 | 1,400 | 8,000 |
| 2003/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/10/29 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
| 2003/10/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/10/27 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 |
| 2003/10/24 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 2003/10/23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2003/10/22 | 1,445 | 1,445 | 1,430 | 1,430 | 4,000 |
| 2003/10/21 | 1,445 | 1,445 | 1,421 | 1,430 | 5,000 |
| 2003/10/20 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 2003/10/17 | 1,431 | 1,450 | 1,431 | 1,450 | 2,000 |
| 2003/10/16 | 1,429 | 1,430 | 1,429 | 1,430 | 5,000 |
| 2003/10/15 | 1,428 | 1,430 | 1,427 | 1,430 | 5,000 |
| 2003/10/14 | 1,410 | 1,426 | 1,410 | 1,426 | 12,000 |
| 2003/10/10 | 1,385 | 1,385 | 1,370 | 1,370 | 31,000 |
| 2003/10/09 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2003/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2003/10/07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2003/10/06 | 1,320 | 1,330 | 1,310 | 1,320 | 13,000 |
| 2003/10/03 | 1,325 | 1,330 | 1,310 | 1,325 | 27,000 |
| 2003/10/02 | 1,325 | 1,345 | 1,325 | 1,345 | 3,000 |
| 2003/10/01 | 1,348 | 1,348 | 1,300 | 1,320 | 10,000 |
| 2003/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2003/09/29 | 1,350 | 1,370 | 1,350 | 1,370 | 8,000 |
| 2003/09/26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2003/09/25 | 1,390 | 1,420 | 1,381 | 1,420 | 12,000 |
| 2003/09/25 | 1 -> 1.10 分割 | ||||
| 2003/09/24 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 |
| 2003/09/22 | 1,503 | 1,520 | 1,500 | 1,500 | 9,000 |
| 2003/09/19 | 1,520 | 1,520 | 1,480 | 1,500 | 19,000 |
| 2003/09/18 | 1,469 | 1,490 | 1,465 | 1,480 | 9,000 |
| 2003/09/17 | 1,411 | 1,470 | 1,411 | 1,470 | 19,000 |
| 2003/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2003/09/12 | 1,417 | 1,440 | 1,417 | 1,430 | 12,000 |
| 2003/09/11 | 1,398 | 1,398 | 1,381 | 1,381 | 3,000 |
| 2003/09/10 | 1,441 | 1,441 | 1,366 | 1,400 | 17,000 |
| 2003/09/09 | 1,430 | 1,447 | 1,410 | 1,440 | 24,000 |
| 2003/09/08 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2003/09/05 | 1,350 | 1,370 | 1,350 | 1,370 | 12,000 |
| 2003/09/04 | 1,355 | 1,355 | 1,350 | 1,350 | 4,000 |
| 2003/09/03 | 1,340 | 1,340 | 1,330 | 1,335 | 10,000 |
| 2003/09/02 | 1,350 | 1,350 | 1,300 | 1,340 | 16,000 |
| 2003/09/01 | 1,370 | 1,370 | 1,340 | 1,345 | 16,000 |
| 2003/08/28 | 1,351 | 1,370 | 1,351 | 1,370 | 4,000 |
| 2003/08/27 | 1,372 | 1,372 | 1,370 | 1,370 | 2,000 |
| 2003/08/25 | 1,372 | 1,372 | 1,372 | 1,372 | 1,000 |
| 2003/08/22 | 1,449 | 1,449 | 1,449 | 1,449 | 3,000 |
| 2003/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 2003/08/20 | 1,486 | 1,486 | 1,450 | 1,460 | 10,000 |
| 2003/08/19 | 1,489 | 1,489 | 1,450 | 1,450 | 7,000 |
| 2003/08/18 | 1,350 | 1,450 | 1,350 | 1,420 | 25,000 |
| 2003/08/14 | 1,264 | 1,345 | 1,264 | 1,345 | 13,000 |
| 2003/08/13 | 1,250 | 1,270 | 1,250 | 1,265 | 9,000 |
| 2003/08/12 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2003/08/11 | 1,250 | 1,250 | 1,238 | 1,250 | 7,000 |
| 2003/08/08 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 |
| 2003/08/07 | 1,269 | 1,269 | 1,250 | 1,253 | 7,000 |
| 2003/08/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/08/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2003/08/01 | 1,290 | 1,290 | 1,250 | 1,250 | 21,000 |
| 2003/07/31 | 1,370 | 1,370 | 1,300 | 1,300 | 15,000 |
| 2003/07/30 | 1,289 | 1,369 | 1,289 | 1,369 | 7,000 |
| 2003/07/29 | 1,252 | 1,269 | 1,252 | 1,269 | 13,000 |
| 2003/07/28 | 1,299 | 1,299 | 1,250 | 1,269 | 18,000 |
| 2003/07/25 | 1,320 | 1,320 | 1,309 | 1,310 | 6,000 |
| 2003/07/24 | 1,310 | 1,340 | 1,310 | 1,320 | 6,000 |
| 2003/07/23 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 |
| 2003/07/22 | 1,319 | 1,319 | 1,310 | 1,310 | 9,000 |
| 2003/07/18 | 1,349 | 1,350 | 1,349 | 1,350 | 3,000 |
| 2003/07/17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2003/07/16 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 2003/07/15 | 1,387 | 1,387 | 1,380 | 1,380 | 16,000 |
| 2003/07/14 | 1,380 | 1,400 | 1,380 | 1,383 | 32,000 |
| 2003/07/11 | 1,380 | 1,381 | 1,380 | 1,381 | 4,000 |
| 2003/07/10 | 1,400 | 1,400 | 1,380 | 1,380 | 20,000 |
| 2003/07/09 | 1,440 | 1,440 | 1,400 | 1,400 | 33,000 |
| 2003/07/08 | 1,450 | 1,450 | 1,449 | 1,450 | 14,000 |
| 2003/07/07 | 1,479 | 1,479 | 1,450 | 1,450 | 7,000 |
| 2003/07/04 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2003/07/03 | 1,495 | 1,495 | 1,480 | 1,480 | 17,000 |
| 2003/07/02 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 |
| 2003/07/01 | 1,480 | 1,489 | 1,440 | 1,480 | 19,000 |
| 2003/06/30 | 1,480 | 1,500 | 1,460 | 1,480 | 15,000 |
| 2003/06/27 | 1,460 | 1,470 | 1,460 | 1,460 | 14,000 |
| 2003/06/26 | 1,460 | 1,460 | 1,457 | 1,460 | 9,000 |
| 2003/06/25 | 1,480 | 1,480 | 1,450 | 1,460 | 11,000 |
| 2003/06/24 | 1,430 | 1,470 | 1,430 | 1,440 | 28,000 |
| 2003/06/23 | 1,410 | 1,435 | 1,410 | 1,430 | 24,000 |
| 2003/06/20 | 1,420 | 1,420 | 1,405 | 1,406 | 11,000 |
| 2003/06/19 | 1,395 | 1,420 | 1,386 | 1,402 | 45,000 |
| 2003/06/18 | 1,339 | 1,395 | 1,337 | 1,375 | 36,000 |
| 2003/06/17 | 1,359 | 1,380 | 1,355 | 1,355 | 13,000 |
| 2003/06/16 | 1,287 | 1,370 | 1,287 | 1,325 | 48,000 |
| 2003/06/13 | 1,230 | 1,270 | 1,227 | 1,270 | 36,000 |
| 2003/06/12 | 1,140 | 1,227 | 1,140 | 1,227 | 26,000 |
| 2003/06/11 | 1,101 | 1,101 | 1,100 | 1,100 | 5,000 |
| 2003/06/10 | 1,119 | 1,120 | 1,105 | 1,105 | 7,000 |
| 2003/06/09 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 |
| 2003/06/06 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2003/06/05 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 |
| 2003/06/04 | 1,112 | 1,115 | 1,111 | 1,115 | 4,000 |
| 2003/06/03 | 1,114 | 1,114 | 1,101 | 1,101 | 2,000 |
| 2003/06/02 | 1,110 | 1,140 | 1,110 | 1,120 | 10,000 |
| 2003/05/30 | 1,100 | 1,100 | 1,080 | 1,098 | 7,000 |
| 2003/05/29 | 1,103 | 1,103 | 1,083 | 1,085 | 5,000 |
| 2003/05/28 | 1,096 | 1,110 | 1,095 | 1,105 | 7,000 |
| 2003/05/27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 2003/05/26 | 1,103 | 1,105 | 1,100 | 1,105 | 7,000 |
| 2003/05/23 | 1,100 | 1,100 | 1,085 | 1,100 | 3,000 |
| 2003/05/22 | 1,062 | 1,085 | 1,051 | 1,085 | 13,000 |
| 2003/05/21 | 1,019 | 1,050 | 1,019 | 1,050 | 8,000 |
| 2003/05/20 | 1,003 | 1,005 | 1,000 | 1,005 | 7,000 |
| 2003/05/19 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 2003/05/16 | 1,048 | 1,061 | 1,020 | 1,020 | 27,000 |
| 2003/05/15 | 968 | 1,010 | 968 | 1,010 | 16,000 |
| 2003/05/14 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/05/13 | 925 | 975 | 925 | 975 | 20,000 |
| 2003/05/12 | 891 | 925 | 891 | 925 | 12,000 |
| 2003/05/08 | 882 | 882 | 880 | 881 | 6,000 |
| 2003/05/07 | 882 | 882 | 882 | 882 | 1,000 |
| 2003/05/06 | 912 | 912 | 912 | 912 | 3,000 |
| 2003/05/01 | 912 | 912 | 912 | 912 | 1,000 |
| 2003/04/28 | 912 | 912 | 912 | 912 | 3,000 |
| 2003/04/25 | 911 | 911 | 911 | 911 | 2,000 |
| 2003/04/24 | 915 | 915 | 912 | 912 | 3,000 |
| 2003/04/23 | 920 | 920 | 911 | 911 | 4,000 |
| 2003/04/22 | 911 | 911 | 911 | 911 | 1,000 |
| 2003/04/21 | 871 | 871 | 871 | 871 | 1,000 |
| 2003/04/18 | 870 | 870 | 870 | 870 | 8,000 |
| 2003/04/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/04/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/04/15 | 870 | 870 | 870 | 870 | 3,000 |
| 2003/04/14 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/04/11 | 865 | 865 | 865 | 865 | 1,000 |
| 2003/04/10 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/04/07 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/04/04 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/03/31 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/03/27 | 845 | 845 | 840 | 840 | 7,000 |
| 2003/03/25 | 861 | 885 | 861 | 885 | 7,000 |
| 2003/03/24 | 831 | 861 | 831 | 861 | 6,000 |
| 2003/03/20 | 831 | 831 | 831 | 831 | 3,000 |
| 2003/03/19 | 831 | 831 | 831 | 831 | 1,000 |
| 2003/03/18 | 820 | 830 | 820 | 825 | 5,000 |
| 2003/03/17 | 820 | 820 | 820 | 820 | 5,000 |
| 2003/03/14 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/03/13 | 819 | 819 | 819 | 819 | 1,000 |
| 2003/03/12 | 821 | 860 | 821 | 860 | 2,000 |
| 2003/03/11 | 869 | 869 | 869 | 869 | 2,000 |
| 2003/03/05 | 870 | 870 | 870 | 870 | 3,000 |
| 2003/02/27 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/02/26 | 899 | 899 | 899 | 899 | 1,000 |
| 2003/02/25 | 900 | 900 | 890 | 899 | 9,000 |
| 2003/02/24 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/02/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/02/20 | 890 | 890 | 880 | 880 | 7,000 |
| 2003/02/18 | 880 | 890 | 880 | 890 | 3,000 |
| 2003/02/17 | 911 | 920 | 880 | 880 | 14,000 |
| 2003/02/14 | 900 | 910 | 900 | 910 | 5,000 |
| 2003/02/13 | 895 | 900 | 895 | 900 | 4,000 |
| 2003/02/12 | 910 | 910 | 850 | 890 | 3,000 |
| 2003/02/10 | 850 | 890 | 850 | 890 | 3,000 |
| 2003/02/07 | 861 | 861 | 850 | 850 | 3,000 |
| 2003/02/06 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/02/05 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/02/04 | 850 | 850 | 830 | 850 | 4,000 |
| 2003/01/31 | 840 | 840 | 840 | 840 | 9,000 |
| 2003/01/29 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/01/27 | 871 | 871 | 871 | 871 | 1,000 |
| 2003/01/24 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/01/23 | 850 | 850 | 842 | 850 | 7,000 |
| 2003/01/22 | 840 | 840 | 840 | 840 | 3,000 |
| 2003/01/21 | 840 | 840 | 840 | 840 | 4,000 |
| 2003/01/20 | 843 | 843 | 840 | 840 | 5,000 |
| 2003/01/17 | 840 | 843 | 840 | 843 | 7,000 |
| 2003/01/16 | 842 | 842 | 842 | 842 | 1,000 |
| 2003/01/15 | 843 | 843 | 843 | 843 | 1,000 |
| 2003/01/14 | 842 | 850 | 842 | 845 | 11,000 |
| 2003/01/10 | 811 | 811 | 811 | 811 | 2,000 |
| 2003/01/09 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/01/07 | 830 | 840 | 830 | 840 | 5,000 |
| 2003/01/06 | 830 | 830 | 829 | 830 | 5,000 |