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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,198 | 1,210 | 1,192 | 1,210 | 6,000 |
| 2008/12/29 | 1,213 | 1,225 | 1,191 | 1,201 | 10,700 |
| 2008/12/26 | 1,228 | 1,248 | 1,200 | 1,207 | 48,900 |
| 2008/12/25 | 1,221 | 1,251 | 1,190 | 1,227 | 108,900 |
| 2008/12/24 | 1,256 | 1,296 | 1,189 | 1,240 | 86,600 |
| 2008/12/22 | 1,298 | 1,300 | 1,249 | 1,260 | 65,400 |
| 2008/12/19 | 1,277 | 1,310 | 1,262 | 1,287 | 60,000 |
| 2008/12/18 | 1,343 | 1,351 | 1,270 | 1,305 | 50,900 |
| 2008/12/17 | 1,372 | 1,390 | 1,325 | 1,344 | 5,700 |
| 2008/12/16 | 1,440 | 1,440 | 1,355 | 1,356 | 9,400 |
| 2008/12/15 | 1,449 | 1,449 | 1,397 | 1,444 | 14,900 |
| 2008/12/12 | 1,415 | 1,440 | 1,401 | 1,414 | 28,200 |
| 2008/12/11 | 1,369 | 1,430 | 1,361 | 1,415 | 19,400 |
| 2008/12/10 | 1,374 | 1,423 | 1,351 | 1,409 | 12,200 |
| 2008/12/09 | 1,371 | 1,371 | 1,338 | 1,371 | 7,100 |
| 2008/12/08 | 1,360 | 1,391 | 1,317 | 1,391 | 9,600 |
| 2008/12/05 | 1,359 | 1,387 | 1,331 | 1,347 | 11,400 |
| 2008/12/04 | 1,300 | 1,374 | 1,294 | 1,360 | 20,500 |
| 2008/12/03 | 1,320 | 1,322 | 1,299 | 1,300 | 9,800 |
| 2008/12/02 | 1,350 | 1,350 | 1,295 | 1,300 | 14,300 |
| 2008/12/01 | 1,400 | 1,450 | 1,368 | 1,383 | 5,700 |
| 2008/11/28 | 1,340 | 1,405 | 1,337 | 1,400 | 27,000 |
| 2008/11/27 | 1,341 | 1,370 | 1,300 | 1,345 | 7,700 |
| 2008/11/26 | 1,320 | 1,367 | 1,320 | 1,340 | 17,100 |
| 2008/11/25 | 1,400 | 1,408 | 1,311 | 1,340 | 6,700 |
| 2008/11/21 | 1,320 | 1,380 | 1,320 | 1,368 | 5,900 |
| 2008/11/20 | 1,417 | 1,440 | 1,350 | 1,368 | 9,700 |
| 2008/11/19 | 1,400 | 1,400 | 1,372 | 1,397 | 6,500 |
| 2008/11/18 | 1,369 | 1,417 | 1,364 | 1,399 | 10,000 |
| 2008/11/17 | 1,369 | 1,421 | 1,360 | 1,389 | 10,900 |
| 2008/11/14 | 1,400 | 1,400 | 1,349 | 1,389 | 9,700 |
| 2008/11/13 | 1,400 | 1,400 | 1,371 | 1,390 | 7,500 |
| 2008/11/12 | 1,439 | 1,460 | 1,427 | 1,436 | 12,900 |
| 2008/11/11 | 1,516 | 1,516 | 1,453 | 1,458 | 7,200 |
| 2008/11/10 | 1,530 | 1,540 | 1,491 | 1,496 | 15,100 |
| 2008/11/07 | 1,500 | 1,580 | 1,490 | 1,490 | 16,900 |
| 2008/11/06 | 1,512 | 1,550 | 1,482 | 1,528 | 17,000 |
| 2008/11/05 | 1,421 | 1,459 | 1,408 | 1,440 | 47,100 |
| 2008/11/04 | 1,390 | 1,400 | 1,311 | 1,341 | 27,100 |
| 2008/10/31 | 1,399 | 1,400 | 1,352 | 1,390 | 13,800 |
| 2008/10/30 | 1,388 | 1,408 | 1,351 | 1,390 | 37,200 |
| 2008/10/29 | 1,400 | 1,411 | 1,340 | 1,388 | 22,300 |
| 2008/10/28 | 1,318 | 1,318 | 1,259 | 1,300 | 8,300 |
| 2008/10/27 | 1,311 | 1,360 | 1,299 | 1,319 | 12,700 |
| 2008/10/24 | 1,446 | 1,490 | 1,370 | 1,370 | 9,400 |
| 2008/10/23 | 1,485 | 1,485 | 1,365 | 1,406 | 8,200 |
| 2008/10/22 | 1,509 | 1,550 | 1,489 | 1,509 | 11,500 |
| 2008/10/21 | 1,492 | 1,543 | 1,481 | 1,539 | 6,600 |
| 2008/10/20 | 1,567 | 1,567 | 1,470 | 1,492 | 7,500 |
| 2008/10/17 | 1,487 | 1,487 | 1,421 | 1,487 | 6,300 |
| 2008/10/16 | 1,330 | 1,440 | 1,310 | 1,438 | 8,900 |
| 2008/10/15 | 1,385 | 1,454 | 1,385 | 1,454 | 4,100 |
| 2008/10/14 | 1,450 | 1,480 | 1,381 | 1,385 | 16,300 |
| 2008/10/10 | 1,435 | 1,435 | 1,297 | 1,331 | 17,000 |
| 2008/10/09 | 1,369 | 1,489 | 1,345 | 1,435 | 11,400 |
| 2008/10/08 | 1,580 | 1,630 | 1,450 | 1,469 | 8,400 |
| 2008/10/07 | 1,595 | 1,700 | 1,595 | 1,645 | 8,900 |
| 2008/10/06 | 1,716 | 1,736 | 1,670 | 1,736 | 4,600 |
| 2008/10/03 | 1,726 | 1,740 | 1,710 | 1,736 | 3,400 |
| 2008/10/02 | 1,828 | 1,831 | 1,751 | 1,751 | 4,400 |
| 2008/10/01 | 1,784 | 1,838 | 1,762 | 1,830 | 5,400 |
| 2008/09/30 | 1,722 | 1,840 | 1,721 | 1,785 | 9,200 |
| 2008/09/29 | 1,800 | 1,825 | 1,721 | 1,796 | 36,400 |
| 2008/09/26 | 1,826 | 1,867 | 1,771 | 1,788 | 19,200 |
| 2008/09/25 | 1,842 | 1,870 | 1,842 | 1,856 | 6,700 |
| 2008/09/24 | 1,770 | 1,855 | 1,769 | 1,855 | 14,400 |
| 2008/09/22 | 1,958 | 1,958 | 1,767 | 1,767 | 33,400 |
| 2008/09/19 | 2,045 | 2,050 | 1,821 | 1,894 | 60,000 |
| 2008/09/18 | 1,765 | 2,070 | 1,765 | 2,070 | 30,800 |
| 2008/09/17 | 1,828 | 1,841 | 1,765 | 1,769 | 14,300 |
| 2008/09/16 | 1,932 | 1,932 | 1,827 | 1,829 | 9,400 |
| 2008/09/12 | 1,962 | 1,962 | 1,928 | 1,929 | 20,400 |
| 2008/09/11 | 1,902 | 1,960 | 1,902 | 1,932 | 8,300 |
| 2008/09/10 | 1,900 | 1,945 | 1,890 | 1,929 | 10,800 |
| 2008/09/09 | 1,930 | 1,930 | 1,890 | 1,900 | 5,300 |
| 2008/09/08 | 1,863 | 1,946 | 1,863 | 1,930 | 5,500 |
| 2008/09/05 | 1,890 | 1,931 | 1,890 | 1,893 | 4,700 |
| 2008/09/04 | 1,926 | 1,945 | 1,908 | 1,932 | 3,600 |
| 2008/09/03 | 1,919 | 1,929 | 1,906 | 1,927 | 2,500 |
| 2008/09/02 | 1,927 | 1,927 | 1,845 | 1,919 | 6,300 |
| 2008/09/01 | 1,970 | 1,971 | 1,926 | 1,926 | 4,700 |
| 2008/08/29 | 1,950 | 1,999 | 1,945 | 1,999 | 9,800 |
| 2008/08/28 | 1,953 | 1,953 | 1,915 | 1,928 | 2,800 |
| 2008/08/27 | 1,988 | 1,988 | 1,953 | 1,953 | 1,200 |
| 2008/08/26 | 1,962 | 1,968 | 1,921 | 1,965 | 5,100 |
| 2008/08/25 | 1,997 | 1,999 | 1,960 | 1,972 | 6,500 |
| 2008/08/22 | 1,934 | 1,939 | 1,908 | 1,938 | 3,600 |
| 2008/08/21 | 1,950 | 1,950 | 1,913 | 1,913 | 3,300 |
| 2008/08/20 | 1,925 | 1,965 | 1,912 | 1,960 | 13,200 |
| 2008/08/19 | 1,907 | 1,947 | 1,903 | 1,943 | 7,600 |
| 2008/08/18 | 1,926 | 1,985 | 1,926 | 1,966 | 5,600 |
| 2008/08/15 | 1,921 | 1,971 | 1,897 | 1,925 | 11,900 |
| 2008/08/14 | 1,911 | 1,949 | 1,891 | 1,891 | 11,100 |
| 2008/08/13 | 1,959 | 1,980 | 1,903 | 1,967 | 8,100 |
| 2008/08/12 | 1,958 | 1,999 | 1,958 | 1,959 | 7,400 |
| 2008/08/11 | 1,975 | 2,005 | 1,960 | 1,972 | 4,200 |
| 2008/08/08 | 1,975 | 2,000 | 1,975 | 1,975 | 4,000 |
| 2008/08/07 | 2,005 | 2,005 | 1,948 | 1,975 | 4,200 |
| 2008/08/06 | 1,896 | 1,999 | 1,891 | 1,999 | 22,600 |
| 2008/08/05 | 1,958 | 1,958 | 1,905 | 1,908 | 7,800 |
| 2008/08/04 | 1,934 | 1,966 | 1,912 | 1,912 | 6,000 |
| 2008/08/01 | 1,975 | 1,999 | 1,914 | 1,939 | 11,700 |
| 2008/07/31 | 1,998 | 2,015 | 1,950 | 2,015 | 7,900 |
| 2008/07/30 | 1,920 | 1,948 | 1,920 | 1,927 | 6,600 |
| 2008/07/29 | 1,959 | 1,983 | 1,901 | 1,918 | 8,800 |
| 2008/07/28 | 2,015 | 2,050 | 1,977 | 1,989 | 4,900 |
| 2008/07/25 | 2,025 | 2,060 | 1,991 | 1,995 | 6,500 |
| 2008/07/24 | 2,025 | 2,030 | 1,991 | 2,025 | 6,300 |
| 2008/07/23 | 2,010 | 2,030 | 1,950 | 1,971 | 7,200 |
| 2008/07/22 | 2,050 | 2,050 | 1,908 | 1,999 | 9,600 |
| 2008/07/18 | 1,913 | 1,914 | 1,882 | 1,889 | 5,100 |
| 2008/07/17 | 1,933 | 1,947 | 1,880 | 1,880 | 15,100 |
| 2008/07/16 | 1,949 | 1,950 | 1,920 | 1,933 | 9,700 |
| 2008/07/15 | 1,961 | 1,980 | 1,945 | 1,960 | 9,200 |
| 2008/07/14 | 1,970 | 1,998 | 1,941 | 1,958 | 12,600 |
| 2008/07/11 | 1,952 | 1,968 | 1,951 | 1,951 | 23,400 |
| 2008/07/10 | 1,951 | 1,968 | 1,950 | 1,952 | 8,900 |
| 2008/07/09 | 1,970 | 1,989 | 1,932 | 1,951 | 8,000 |
| 2008/07/08 | 1,973 | 1,977 | 1,932 | 1,940 | 10,900 |
| 2008/07/07 | 1,969 | 2,020 | 1,963 | 2,020 | 4,800 |
| 2008/07/04 | 1,996 | 2,005 | 1,968 | 1,998 | 3,700 |
| 2008/07/03 | 2,000 | 2,000 | 1,950 | 1,998 | 5,400 |
| 2008/07/02 | 2,050 | 2,060 | 1,976 | 2,005 | 5,600 |
| 2008/07/01 | 2,035 | 2,075 | 2,035 | 2,075 | 8,100 |
| 2008/06/30 | 2,040 | 2,090 | 2,035 | 2,070 | 19,200 |
| 2008/06/27 | 2,050 | 2,120 | 2,010 | 2,065 | 17,000 |
| 2008/06/26 | 2,085 | 2,085 | 2,035 | 2,065 | 7,600 |
| 2008/06/25 | 2,020 | 2,075 | 1,980 | 2,070 | 18,200 |
| 2008/06/24 | 2,030 | 2,045 | 1,989 | 1,999 | 6,000 |
| 2008/06/23 | 2,050 | 2,070 | 2,020 | 2,055 | 5,500 |
| 2008/06/20 | 2,125 | 2,135 | 2,050 | 2,050 | 16,500 |
| 2008/06/19 | 2,120 | 2,130 | 2,065 | 2,080 | 20,200 |
| 2008/06/18 | 2,155 | 2,170 | 2,125 | 2,135 | 7,000 |
| 2008/06/17 | 2,180 | 2,185 | 2,155 | 2,165 | 4,400 |
| 2008/06/16 | 2,130 | 2,175 | 2,130 | 2,150 | 3,800 |
| 2008/06/13 | 2,095 | 2,155 | 2,065 | 2,150 | 19,000 |
| 2008/06/12 | 2,175 | 2,180 | 2,115 | 2,175 | 19,400 |
| 2008/06/11 | 2,110 | 2,130 | 2,100 | 2,115 | 6,700 |
| 2008/06/10 | 2,150 | 2,150 | 2,110 | 2,110 | 5,800 |
| 2008/06/09 | 2,130 | 2,180 | 2,110 | 2,110 | 9,900 |
| 2008/06/06 | 2,175 | 2,195 | 2,130 | 2,130 | 3,500 |
| 2008/06/05 | 2,145 | 2,180 | 2,120 | 2,170 | 4,800 |
| 2008/06/04 | 2,160 | 2,190 | 2,125 | 2,145 | 10,700 |
| 2008/06/03 | 2,160 | 2,170 | 2,100 | 2,100 | 13,900 |
| 2008/06/02 | 2,155 | 2,185 | 2,150 | 2,160 | 8,500 |
| 2008/05/30 | 2,135 | 2,175 | 2,125 | 2,160 | 6,600 |
| 2008/05/29 | 2,135 | 2,170 | 2,135 | 2,170 | 5,500 |
| 2008/05/28 | 2,120 | 2,195 | 2,115 | 2,135 | 9,300 |
| 2008/05/27 | 2,085 | 2,190 | 2,085 | 2,175 | 10,000 |
| 2008/05/26 | 2,025 | 2,115 | 2,025 | 2,085 | 14,000 |
| 2008/05/23 | 2,100 | 2,120 | 2,050 | 2,050 | 6,400 |
| 2008/05/22 | 2,100 | 2,135 | 2,030 | 2,130 | 9,200 |
| 2008/05/21 | 2,155 | 2,160 | 2,060 | 2,060 | 7,800 |
| 2008/05/20 | 2,190 | 2,190 | 2,130 | 2,155 | 15,600 |
| 2008/05/19 | 2,160 | 2,170 | 2,100 | 2,170 | 13,300 |
| 2008/05/16 | 2,170 | 2,190 | 2,150 | 2,160 | 18,300 |
| 2008/05/15 | 2,250 | 2,250 | 2,160 | 2,165 | 14,000 |
| 2008/05/14 | 2,155 | 2,215 | 2,155 | 2,215 | 14,600 |
| 2008/05/13 | 2,270 | 2,275 | 2,155 | 2,225 | 5,300 |
| 2008/05/12 | 2,315 | 2,315 | 2,235 | 2,310 | 6,400 |
| 2008/05/09 | 2,330 | 2,330 | 2,280 | 2,315 | 9,200 |
| 2008/05/08 | 2,350 | 2,355 | 2,285 | 2,340 | 14,900 |
| 2008/05/07 | 2,195 | 2,370 | 2,190 | 2,350 | 29,000 |
| 2008/05/02 | 2,150 | 2,190 | 2,150 | 2,190 | 7,000 |
| 2008/05/01 | 2,100 | 2,145 | 2,100 | 2,110 | 5,900 |
| 2008/04/30 | 2,150 | 2,180 | 2,115 | 2,115 | 5,700 |
| 2008/04/28 | 2,190 | 2,190 | 2,125 | 2,180 | 3,800 |
| 2008/04/25 | 2,130 | 2,200 | 2,100 | 2,165 | 21,000 |
| 2008/04/24 | 2,165 | 2,165 | 2,090 | 2,130 | 7,500 |
| 2008/04/23 | 2,075 | 2,190 | 2,075 | 2,170 | 16,200 |
| 2008/04/22 | 2,150 | 2,150 | 2,075 | 2,075 | 9,000 |
| 2008/04/21 | 2,170 | 2,170 | 2,120 | 2,150 | 28,600 |
| 2008/04/18 | 2,065 | 2,095 | 1,986 | 2,090 | 13,400 |
| 2008/04/17 | 2,060 | 2,100 | 2,060 | 2,090 | 3,500 |
| 2008/04/16 | 2,065 | 2,105 | 2,060 | 2,060 | 5,000 |
| 2008/04/15 | 2,040 | 2,135 | 2,025 | 2,105 | 27,700 |
| 2008/04/14 | 1,941 | 2,050 | 1,941 | 2,030 | 19,900 |
| 2008/04/11 | 1,951 | 2,055 | 1,950 | 2,025 | 15,900 |
| 2008/04/10 | 1,980 | 1,995 | 1,942 | 1,947 | 28,900 |
| 2008/04/09 | 1,981 | 1,984 | 1,963 | 1,980 | 5,600 |
| 2008/04/08 | 1,980 | 2,010 | 1,942 | 1,950 | 12,400 |
| 2008/04/07 | 2,010 | 2,015 | 1,980 | 1,997 | 11,500 |
| 2008/04/04 | 2,060 | 2,060 | 2,000 | 2,010 | 12,300 |
| 2008/04/03 | 2,130 | 2,140 | 2,065 | 2,080 | 5,900 |
| 2008/04/02 | 2,195 | 2,195 | 2,100 | 2,140 | 8,600 |
| 2008/04/01 | 2,195 | 2,200 | 2,060 | 2,125 | 10,000 |
| 2008/03/31 | 2,185 | 2,190 | 2,140 | 2,170 | 7,400 |
| 2008/03/28 | 2,170 | 2,175 | 2,110 | 2,175 | 12,600 |
| 2008/03/27 | 2,125 | 2,160 | 2,120 | 2,160 | 6,300 |
| 2008/03/26 | 2,095 | 2,130 | 2,065 | 2,130 | 7,500 |
| 2008/03/25 | 2,110 | 2,190 | 2,110 | 2,190 | 5,700 |
| 2008/03/24 | 2,100 | 2,220 | 2,095 | 2,110 | 30,500 |
| 2008/03/21 | 2,095 | 2,095 | 2,055 | 2,080 | 13,000 |
| 2008/03/19 | 1,993 | 2,010 | 1,968 | 1,985 | 14,100 |
| 2008/03/18 | 1,932 | 1,979 | 1,920 | 1,954 | 14,600 |
| 2008/03/17 | 2,025 | 2,030 | 1,944 | 1,960 | 9,300 |
| 2008/03/14 | 2,095 | 2,095 | 2,025 | 2,025 | 17,700 |
| 2008/03/13 | 2,010 | 2,025 | 1,975 | 1,998 | 12,000 |
| 2008/03/12 | 2,080 | 2,115 | 2,025 | 2,030 | 7,300 |
| 2008/03/11 | 2,050 | 2,055 | 1,950 | 2,010 | 11,700 |
| 2008/03/10 | 2,050 | 2,070 | 2,030 | 2,050 | 8,400 |
| 2008/03/07 | 2,075 | 2,110 | 2,075 | 2,075 | 7,500 |
| 2008/03/06 | 2,090 | 2,145 | 2,090 | 2,135 | 14,000 |
| 2008/03/05 | 2,095 | 2,140 | 2,050 | 2,090 | 12,500 |
| 2008/03/04 | 2,140 | 2,155 | 2,095 | 2,110 | 10,000 |
| 2008/03/03 | 2,200 | 2,230 | 2,150 | 2,150 | 10,600 |
| 2008/02/29 | 2,185 | 2,240 | 2,155 | 2,205 | 10,300 |
| 2008/02/28 | 2,220 | 2,240 | 2,185 | 2,210 | 10,200 |
| 2008/02/27 | 2,210 | 2,240 | 2,210 | 2,210 | 7,400 |
| 2008/02/26 | 2,250 | 2,250 | 2,150 | 2,170 | 7,300 |
| 2008/02/25 | 2,200 | 2,250 | 2,200 | 2,250 | 9,600 |
| 2008/02/22 | 2,185 | 2,200 | 2,170 | 2,195 | 3,800 |
| 2008/02/21 | 2,155 | 2,200 | 2,145 | 2,185 | 8,900 |
| 2008/02/20 | 2,205 | 2,215 | 2,140 | 2,145 | 11,100 |
| 2008/02/19 | 2,160 | 2,215 | 2,155 | 2,200 | 17,000 |
| 2008/02/18 | 2,130 | 2,175 | 2,130 | 2,150 | 6,900 |
| 2008/02/15 | 2,165 | 2,175 | 2,105 | 2,155 | 26,400 |
| 2008/02/14 | 2,095 | 2,195 | 2,095 | 2,165 | 26,500 |
| 2008/02/13 | 2,120 | 2,170 | 2,070 | 2,080 | 10,900 |
| 2008/02/12 | 2,230 | 2,230 | 2,140 | 2,145 | 13,200 |
| 2008/02/08 | 2,220 | 2,245 | 2,175 | 2,235 | 21,000 |
| 2008/02/07 | 2,130 | 2,220 | 1,995 | 2,185 | 54,900 |
| 2008/02/06 | 2,145 | 2,145 | 2,020 | 2,090 | 6,700 |
| 2008/02/05 | 2,180 | 2,200 | 2,100 | 2,175 | 12,600 |
| 2008/02/04 | 2,060 | 2,180 | 2,060 | 2,180 | 16,400 |
| 2008/02/01 | 2,000 | 2,045 | 1,985 | 2,030 | 12,700 |
| 2008/01/31 | 1,930 | 2,020 | 1,930 | 1,988 | 23,200 |
| 2008/01/30 | 1,934 | 1,985 | 1,918 | 1,957 | 12,800 |
| 2008/01/29 | 1,950 | 1,973 | 1,910 | 1,965 | 10,200 |
| 2008/01/28 | 1,918 | 1,943 | 1,880 | 1,880 | 8,400 |
| 2008/01/25 | 1,880 | 1,930 | 1,870 | 1,930 | 17,600 |
| 2008/01/24 | 1,793 | 1,850 | 1,763 | 1,850 | 15,700 |
| 2008/01/23 | 1,822 | 1,880 | 1,750 | 1,763 | 19,300 |
| 2008/01/22 | 1,970 | 1,970 | 1,710 | 1,732 | 38,400 |
| 2008/01/21 | 2,070 | 2,070 | 1,981 | 1,990 | 13,300 |
| 2008/01/18 | 2,000 | 2,030 | 1,960 | 2,000 | 19,000 |
| 2008/01/17 | 2,000 | 2,035 | 1,970 | 2,010 | 14,700 |
| 2008/01/16 | 2,110 | 2,110 | 1,939 | 1,991 | 17,600 |
| 2008/01/15 | 2,140 | 2,150 | 2,110 | 2,110 | 12,300 |
| 2008/01/11 | 2,195 | 2,225 | 2,115 | 2,150 | 14,600 |
| 2008/01/10 | 2,220 | 2,230 | 2,185 | 2,195 | 6,400 |
| 2008/01/09 | 2,260 | 2,265 | 2,180 | 2,205 | 20,600 |
| 2008/01/08 | 2,235 | 2,270 | 2,175 | 2,260 | 22,200 |
| 2008/01/07 | 2,260 | 2,370 | 2,260 | 2,295 | 17,700 |
| 2008/01/04 | 2,335 | 2,340 | 2,210 | 2,260 | 7,900 |