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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,778 | 1,788 | 1,762 | 1,765 | 8,300 |
| 2010/12/29 | 1,765 | 1,795 | 1,765 | 1,795 | 3,700 |
| 2010/12/28 | 1,750 | 1,768 | 1,746 | 1,765 | 4,600 |
| 2010/12/27 | 1,795 | 1,797 | 1,737 | 1,764 | 11,100 |
| 2010/12/24 | 1,801 | 1,802 | 1,785 | 1,795 | 5,100 |
| 2010/12/22 | 1,828 | 1,841 | 1,815 | 1,818 | 8,100 |
| 2010/12/21 | 1,805 | 1,843 | 1,801 | 1,833 | 19,600 |
| 2010/12/20 | 1,856 | 1,856 | 1,800 | 1,808 | 14,600 |
| 2010/12/17 | 1,865 | 1,879 | 1,808 | 1,819 | 17,000 |
| 2010/12/16 | 1,887 | 1,887 | 1,830 | 1,830 | 13,800 |
| 2010/12/15 | 1,860 | 1,887 | 1,855 | 1,862 | 23,800 |
| 2010/12/14 | 1,845 | 1,860 | 1,840 | 1,855 | 15,500 |
| 2010/12/13 | 1,806 | 1,840 | 1,806 | 1,840 | 11,600 |
| 2010/12/10 | 1,795 | 1,820 | 1,795 | 1,803 | 27,500 |
| 2010/12/09 | 1,800 | 1,800 | 1,791 | 1,795 | 7,400 |
| 2010/12/08 | 1,800 | 1,800 | 1,785 | 1,798 | 11,000 |
| 2010/12/07 | 1,806 | 1,806 | 1,776 | 1,800 | 11,600 |
| 2010/12/06 | 1,775 | 1,830 | 1,775 | 1,806 | 9,500 |
| 2010/12/03 | 1,780 | 1,780 | 1,761 | 1,775 | 6,500 |
| 2010/12/02 | 1,788 | 1,790 | 1,741 | 1,755 | 4,200 |
| 2010/12/01 | 1,726 | 1,750 | 1,719 | 1,722 | 12,700 |
| 2010/11/30 | 1,817 | 1,817 | 1,740 | 1,742 | 23,100 |
| 2010/11/29 | 1,810 | 1,820 | 1,777 | 1,786 | 21,900 |
| 2010/11/26 | 1,716 | 1,754 | 1,707 | 1,746 | 15,400 |
| 2010/11/25 | 1,678 | 1,777 | 1,646 | 1,725 | 28,300 |
| 2010/11/24 | 1,660 | 1,686 | 1,642 | 1,643 | 10,800 |
| 2010/11/22 | 1,669 | 1,681 | 1,656 | 1,668 | 7,200 |
| 2010/11/19 | 1,685 | 1,686 | 1,661 | 1,669 | 6,800 |
| 2010/11/18 | 1,670 | 1,673 | 1,650 | 1,667 | 10,000 |
| 2010/11/17 | 1,606 | 1,680 | 1,606 | 1,654 | 15,100 |
| 2010/11/16 | 1,680 | 1,680 | 1,638 | 1,654 | 6,300 |
| 2010/11/15 | 1,665 | 1,665 | 1,644 | 1,657 | 5,900 |
| 2010/11/12 | 1,648 | 1,677 | 1,628 | 1,669 | 13,600 |
| 2010/11/11 | 1,633 | 1,675 | 1,625 | 1,671 | 20,100 |
| 2010/11/10 | 1,647 | 1,665 | 1,631 | 1,644 | 17,000 |
| 2010/11/09 | 1,649 | 1,660 | 1,640 | 1,646 | 18,000 |
| 2010/11/08 | 1,603 | 1,680 | 1,603 | 1,669 | 43,200 |
| 2010/11/05 | 1,560 | 1,593 | 1,560 | 1,574 | 14,700 |
| 2010/11/04 | 1,564 | 1,565 | 1,531 | 1,531 | 15,300 |
| 2010/11/02 | 1,554 | 1,569 | 1,530 | 1,542 | 11,600 |
| 2010/11/01 | 1,601 | 1,641 | 1,553 | 1,555 | 14,400 |
| 2010/10/29 | 1,650 | 1,650 | 1,612 | 1,612 | 8,100 |
| 2010/10/28 | 1,673 | 1,694 | 1,650 | 1,666 | 13,100 |
| 2010/10/27 | 1,644 | 1,703 | 1,644 | 1,677 | 17,400 |
| 2010/10/26 | 1,650 | 1,697 | 1,606 | 1,675 | 19,300 |
| 2010/10/25 | 1,601 | 1,647 | 1,601 | 1,628 | 15,700 |
| 2010/10/22 | 1,593 | 1,621 | 1,593 | 1,610 | 7,100 |
| 2010/10/21 | 1,606 | 1,606 | 1,592 | 1,603 | 9,800 |
| 2010/10/20 | 1,639 | 1,639 | 1,564 | 1,605 | 18,100 |
| 2010/10/19 | 1,556 | 1,602 | 1,556 | 1,599 | 11,400 |
| 2010/10/18 | 1,561 | 1,632 | 1,546 | 1,556 | 18,600 |
| 2010/10/15 | 1,596 | 1,596 | 1,540 | 1,544 | 15,800 |
| 2010/10/14 | 1,570 | 1,624 | 1,570 | 1,596 | 13,200 |
| 2010/10/13 | 1,577 | 1,590 | 1,554 | 1,567 | 21,800 |
| 2010/10/12 | 1,612 | 1,612 | 1,576 | 1,576 | 10,500 |
| 2010/10/08 | 1,601 | 1,614 | 1,601 | 1,601 | 21,700 |
| 2010/10/07 | 1,635 | 1,645 | 1,603 | 1,645 | 9,100 |
| 2010/10/06 | 1,648 | 1,648 | 1,602 | 1,629 | 11,200 |
| 2010/10/05 | 1,572 | 1,624 | 1,572 | 1,608 | 5,900 |
| 2010/10/04 | 1,625 | 1,625 | 1,588 | 1,598 | 12,000 |
| 2010/10/01 | 1,621 | 1,621 | 1,595 | 1,602 | 10,100 |
| 2010/09/30 | 1,675 | 1,676 | 1,620 | 1,620 | 3,300 |
| 2010/09/29 | 1,618 | 1,660 | 1,618 | 1,660 | 8,700 |
| 2010/09/28 | 1,652 | 1,668 | 1,617 | 1,623 | 8,000 |
| 2010/09/27 | 1,651 | 1,670 | 1,628 | 1,664 | 11,900 |
| 2010/09/24 | 1,623 | 1,660 | 1,623 | 1,640 | 18,800 |
| 2010/09/22 | 1,671 | 1,711 | 1,670 | 1,670 | 5,300 |
| 2010/09/21 | 1,748 | 1,800 | 1,685 | 1,685 | 7,700 |
| 2010/09/17 | 1,680 | 1,740 | 1,680 | 1,708 | 7,000 |
| 2010/09/16 | 1,689 | 1,689 | 1,671 | 1,678 | 7,000 |
| 2010/09/15 | 1,635 | 1,680 | 1,620 | 1,663 | 8,200 |
| 2010/09/14 | 1,656 | 1,665 | 1,624 | 1,635 | 4,600 |
| 2010/09/13 | 1,688 | 1,688 | 1,635 | 1,635 | 9,100 |
| 2010/09/10 | 1,800 | 1,800 | 1,650 | 1,668 | 20,400 |
| 2010/09/09 | 1,642 | 1,649 | 1,633 | 1,647 | 6,200 |
| 2010/09/08 | 1,644 | 1,680 | 1,624 | 1,640 | 5,500 |
| 2010/09/07 | 1,645 | 1,672 | 1,638 | 1,661 | 5,400 |
| 2010/09/06 | 1,619 | 1,667 | 1,601 | 1,663 | 7,400 |
| 2010/09/03 | 1,592 | 1,607 | 1,592 | 1,597 | 2,600 |
| 2010/09/02 | 1,601 | 1,608 | 1,570 | 1,592 | 13,000 |
| 2010/09/01 | 1,601 | 1,606 | 1,501 | 1,548 | 20,900 |
| 2010/08/31 | 1,641 | 1,665 | 1,605 | 1,606 | 5,400 |
| 2010/08/30 | 1,699 | 1,738 | 1,669 | 1,672 | 7,500 |
| 2010/08/27 | 1,644 | 1,684 | 1,617 | 1,684 | 11,700 |
| 2010/08/26 | 1,638 | 1,667 | 1,631 | 1,667 | 9,800 |
| 2010/08/25 | 1,649 | 1,666 | 1,626 | 1,638 | 6,800 |
| 2010/08/24 | 1,660 | 1,675 | 1,640 | 1,650 | 8,500 |
| 2010/08/23 | 1,680 | 1,733 | 1,678 | 1,678 | 10,700 |
| 2010/08/20 | 1,673 | 1,678 | 1,653 | 1,656 | 5,200 |
| 2010/08/19 | 1,707 | 1,720 | 1,686 | 1,691 | 8,200 |
| 2010/08/18 | 1,676 | 1,688 | 1,648 | 1,667 | 8,200 |
| 2010/08/17 | 1,652 | 1,657 | 1,645 | 1,653 | 9,800 |
| 2010/08/16 | 1,683 | 1,705 | 1,669 | 1,679 | 4,100 |
| 2010/08/13 | 1,687 | 1,687 | 1,633 | 1,684 | 7,900 |
| 2010/08/12 | 1,668 | 1,688 | 1,668 | 1,687 | 5,000 |
| 2010/08/11 | 1,774 | 1,774 | 1,708 | 1,708 | 10,100 |
| 2010/08/10 | 1,845 | 1,845 | 1,791 | 1,802 | 17,800 |
| 2010/08/09 | 1,850 | 1,850 | 1,841 | 1,845 | 2,800 |
| 2010/08/06 | 1,850 | 1,850 | 1,826 | 1,850 | 15,600 |
| 2010/08/05 | 1,725 | 1,885 | 1,725 | 1,885 | 19,400 |
| 2010/08/04 | 1,695 | 1,717 | 1,695 | 1,714 | 11,600 |
| 2010/08/03 | 1,698 | 1,701 | 1,675 | 1,695 | 10,700 |
| 2010/08/02 | 1,655 | 1,685 | 1,636 | 1,663 | 4,100 |
| 2010/07/30 | 1,688 | 1,688 | 1,642 | 1,655 | 10,000 |
| 2010/07/29 | 1,713 | 1,713 | 1,673 | 1,688 | 3,400 |
| 2010/07/28 | 1,700 | 1,704 | 1,679 | 1,698 | 7,700 |
| 2010/07/27 | 1,660 | 1,684 | 1,660 | 1,681 | 4,100 |
| 2010/07/26 | 1,693 | 1,693 | 1,650 | 1,650 | 6,400 |
| 2010/07/23 | 1,666 | 1,696 | 1,666 | 1,693 | 1,900 |
| 2010/07/22 | 1,675 | 1,696 | 1,665 | 1,666 | 4,000 |
| 2010/07/21 | 1,705 | 1,715 | 1,674 | 1,691 | 5,500 |
| 2010/07/20 | 1,641 | 1,697 | 1,641 | 1,665 | 10,200 |
| 2010/07/16 | 1,681 | 1,699 | 1,675 | 1,682 | 8,300 |
| 2010/07/15 | 1,686 | 1,696 | 1,680 | 1,681 | 7,700 |
| 2010/07/14 | 1,690 | 1,712 | 1,676 | 1,708 | 6,400 |
| 2010/07/13 | 1,705 | 1,705 | 1,660 | 1,661 | 6,900 |
| 2010/07/12 | 1,697 | 1,712 | 1,680 | 1,708 | 7,200 |
| 2010/07/09 | 1,700 | 1,700 | 1,690 | 1,697 | 12,500 |
| 2010/07/08 | 1,700 | 1,700 | 1,663 | 1,700 | 5,000 |
| 2010/07/07 | 1,687 | 1,692 | 1,666 | 1,681 | 5,700 |
| 2010/07/06 | 1,698 | 1,700 | 1,680 | 1,698 | 6,400 |
| 2010/07/05 | 1,698 | 1,701 | 1,684 | 1,700 | 6,000 |
| 2010/07/02 | 1,674 | 1,700 | 1,671 | 1,694 | 6,000 |
| 2010/07/01 | 1,714 | 1,717 | 1,668 | 1,683 | 11,100 |
| 2010/06/30 | 1,709 | 1,721 | 1,675 | 1,721 | 13,200 |
| 2010/06/29 | 1,713 | 1,713 | 1,671 | 1,709 | 18,500 |
| 2010/06/28 | 1,701 | 1,734 | 1,660 | 1,713 | 8,100 |
| 2010/06/25 | 1,711 | 1,745 | 1,682 | 1,706 | 11,700 |
| 2010/06/24 | 1,760 | 1,760 | 1,750 | 1,751 | 12,800 |
| 2010/06/23 | 1,736 | 1,785 | 1,724 | 1,760 | 11,300 |
| 2010/06/22 | 1,753 | 1,777 | 1,722 | 1,742 | 8,900 |
| 2010/06/21 | 1,779 | 1,780 | 1,754 | 1,761 | 7,100 |
| 2010/06/18 | 1,722 | 1,782 | 1,722 | 1,739 | 9,300 |
| 2010/06/17 | 1,758 | 1,771 | 1,720 | 1,721 | 10,100 |
| 2010/06/16 | 1,767 | 1,776 | 1,751 | 1,765 | 7,400 |
| 2010/06/15 | 1,732 | 1,747 | 1,710 | 1,736 | 6,300 |
| 2010/06/14 | 1,760 | 1,799 | 1,723 | 1,732 | 8,500 |
| 2010/06/11 | 1,783 | 1,789 | 1,759 | 1,760 | 15,400 |
| 2010/06/10 | 1,820 | 1,820 | 1,780 | 1,783 | 7,900 |
| 2010/06/09 | 1,750 | 1,796 | 1,720 | 1,780 | 14,200 |
| 2010/06/08 | 1,752 | 1,760 | 1,736 | 1,737 | 3,600 |
| 2010/06/07 | 1,795 | 1,795 | 1,742 | 1,754 | 6,000 |
| 2010/06/04 | 1,752 | 1,819 | 1,752 | 1,813 | 6,100 |
| 2010/06/03 | 1,799 | 1,799 | 1,743 | 1,755 | 9,900 |
| 2010/06/02 | 1,772 | 1,772 | 1,717 | 1,719 | 7,900 |
| 2010/06/01 | 1,718 | 1,800 | 1,718 | 1,732 | 5,500 |
| 2010/05/31 | 1,685 | 1,735 | 1,685 | 1,709 | 5,300 |
| 2010/05/28 | 1,718 | 1,768 | 1,683 | 1,684 | 10,900 |
| 2010/05/27 | 1,662 | 1,682 | 1,648 | 1,678 | 12,700 |
| 2010/05/26 | 1,676 | 1,685 | 1,612 | 1,652 | 23,400 |
| 2010/05/25 | 1,782 | 1,782 | 1,711 | 1,716 | 16,600 |
| 2010/05/24 | 1,776 | 1,823 | 1,745 | 1,817 | 12,000 |
| 2010/05/21 | 1,792 | 1,824 | 1,756 | 1,776 | 11,800 |
| 2010/05/20 | 1,850 | 1,870 | 1,822 | 1,867 | 11,300 |
| 2010/05/19 | 1,889 | 1,899 | 1,859 | 1,888 | 8,700 |
| 2010/05/18 | 1,939 | 1,939 | 1,874 | 1,914 | 20,000 |
| 2010/05/17 | 1,905 | 1,936 | 1,871 | 1,902 | 19,500 |
| 2010/05/14 | 1,945 | 1,945 | 1,905 | 1,905 | 18,400 |
| 2010/05/13 | 1,973 | 1,989 | 1,938 | 1,982 | 21,100 |
| 2010/05/12 | 1,910 | 2,000 | 1,898 | 1,933 | 19,100 |
| 2010/05/11 | 1,938 | 1,966 | 1,875 | 1,904 | 12,300 |
| 2010/05/10 | 1,886 | 1,939 | 1,878 | 1,926 | 10,600 |
| 2010/05/07 | 1,901 | 1,901 | 1,836 | 1,886 | 21,200 |
| 2010/05/06 | 1,946 | 1,946 | 1,926 | 1,933 | 30,400 |
| 2010/04/30 | 1,993 | 2,005 | 1,956 | 1,985 | 19,900 |
| 2010/04/28 | 2,040 | 2,040 | 1,982 | 1,992 | 16,200 |
| 2010/04/27 | 2,041 | 2,066 | 2,035 | 2,066 | 10,500 |
| 2010/04/26 | 2,042 | 2,065 | 2,042 | 2,056 | 21,000 |
| 2010/04/23 | 2,055 | 2,059 | 2,028 | 2,040 | 11,600 |
| 2010/04/22 | 2,069 | 2,069 | 2,020 | 2,055 | 17,500 |
| 2010/04/21 | 2,098 | 2,118 | 2,059 | 2,070 | 14,900 |
| 2010/04/20 | 2,026 | 2,054 | 2,010 | 2,032 | 9,500 |
| 2010/04/19 | 2,080 | 2,080 | 2,026 | 2,040 | 11,300 |
| 2010/04/16 | 2,060 | 2,118 | 2,046 | 2,089 | 17,000 |
| 2010/04/15 | 2,029 | 2,068 | 2,010 | 2,055 | 9,100 |
| 2010/04/14 | 2,011 | 2,035 | 2,007 | 2,007 | 13,300 |
| 2010/04/13 | 2,044 | 2,044 | 2,000 | 2,012 | 21,400 |
| 2010/04/12 | 2,046 | 2,065 | 2,035 | 2,035 | 9,600 |
| 2010/04/09 | 2,024 | 2,050 | 2,014 | 2,046 | 6,900 |
| 2010/04/08 | 2,016 | 2,063 | 2,011 | 2,045 | 8,700 |
| 2010/04/07 | 2,027 | 2,057 | 2,000 | 2,045 | 8,400 |
| 2010/04/06 | 2,000 | 2,030 | 2,000 | 2,027 | 10,700 |
| 2010/04/05 | 2,029 | 2,029 | 1,901 | 2,011 | 12,900 |
| 2010/04/02 | 2,067 | 2,067 | 2,016 | 2,029 | 7,500 |
| 2010/04/01 | 2,098 | 2,098 | 2,020 | 2,068 | 12,400 |
| 2010/03/31 | 2,099 | 2,135 | 2,093 | 2,093 | 18,100 |
| 2010/03/30 | 2,020 | 2,099 | 1,982 | 2,099 | 11,800 |
| 2010/03/29 | 1,960 | 2,015 | 1,950 | 2,015 | 11,100 |
| 2010/03/26 | 2,000 | 2,001 | 1,961 | 2,001 | 16,800 |
| 2010/03/25 | 1,968 | 1,972 | 1,951 | 1,969 | 22,500 |
| 2010/03/24 | 1,990 | 1,990 | 1,933 | 1,968 | 7,100 |
| 2010/03/23 | 1,950 | 1,989 | 1,946 | 1,960 | 14,100 |
| 2010/03/19 | 1,951 | 1,998 | 1,945 | 1,971 | 8,200 |
| 2010/03/18 | 1,901 | 1,980 | 1,901 | 1,951 | 9,000 |
| 2010/03/17 | 1,872 | 1,900 | 1,869 | 1,900 | 4,900 |
| 2010/03/16 | 1,834 | 1,866 | 1,829 | 1,866 | 4,700 |
| 2010/03/15 | 1,800 | 1,858 | 1,800 | 1,834 | 5,700 |
| 2010/03/12 | 1,840 | 1,840 | 1,812 | 1,840 | 13,500 |
| 2010/03/11 | 1,860 | 1,860 | 1,811 | 1,837 | 9,100 |
| 2010/03/10 | 1,847 | 1,855 | 1,846 | 1,851 | 15,900 |
| 2010/03/09 | 1,841 | 1,852 | 1,840 | 1,846 | 8,700 |
| 2010/03/08 | 1,859 | 1,859 | 1,836 | 1,846 | 7,500 |
| 2010/03/05 | 1,825 | 1,849 | 1,821 | 1,848 | 9,400 |
| 2010/03/04 | 1,800 | 1,830 | 1,761 | 1,820 | 10,900 |
| 2010/03/03 | 1,788 | 1,799 | 1,761 | 1,799 | 7,300 |
| 2010/03/02 | 1,745 | 1,774 | 1,745 | 1,774 | 4,800 |
| 2010/03/01 | 1,739 | 1,739 | 1,721 | 1,735 | 4,100 |
| 2010/02/26 | 1,696 | 1,709 | 1,696 | 1,707 | 5,900 |
| 2010/02/25 | 1,725 | 1,728 | 1,700 | 1,712 | 8,900 |
| 2010/02/24 | 1,741 | 1,758 | 1,701 | 1,729 | 16,800 |
| 2010/02/23 | 1,765 | 1,775 | 1,742 | 1,775 | 19,000 |
| 2010/02/22 | 1,733 | 1,825 | 1,733 | 1,825 | 18,000 |
| 2010/02/19 | 1,780 | 1,787 | 1,739 | 1,741 | 8,100 |
| 2010/02/18 | 1,700 | 1,788 | 1,700 | 1,788 | 20,000 |
| 2010/02/17 | 1,664 | 1,698 | 1,631 | 1,698 | 11,300 |
| 2010/02/16 | 1,624 | 1,664 | 1,609 | 1,664 | 9,100 |
| 2010/02/15 | 1,611 | 1,618 | 1,590 | 1,597 | 10,200 |
| 2010/02/12 | 1,635 | 1,639 | 1,570 | 1,596 | 24,000 |
| 2010/02/10 | 1,564 | 1,716 | 1,544 | 1,624 | 21,800 |
| 2010/02/09 | 1,555 | 1,555 | 1,531 | 1,535 | 5,400 |
| 2010/02/08 | 1,540 | 1,545 | 1,530 | 1,531 | 7,600 |
| 2010/02/05 | 1,558 | 1,564 | 1,518 | 1,536 | 7,500 |
| 2010/02/04 | 1,595 | 1,595 | 1,545 | 1,563 | 5,700 |
| 2010/02/03 | 1,579 | 1,615 | 1,555 | 1,555 | 8,800 |
| 2010/02/02 | 1,531 | 1,543 | 1,515 | 1,516 | 10,300 |
| 2010/02/01 | 1,550 | 1,579 | 1,537 | 1,545 | 8,800 |
| 2010/01/29 | 1,589 | 1,589 | 1,550 | 1,550 | 9,800 |
| 2010/01/28 | 1,562 | 1,589 | 1,538 | 1,589 | 2,900 |
| 2010/01/27 | 1,581 | 1,650 | 1,563 | 1,563 | 10,500 |
| 2010/01/26 | 1,658 | 1,658 | 1,580 | 1,580 | 11,300 |
| 2010/01/25 | 1,690 | 1,690 | 1,656 | 1,656 | 5,700 |
| 2010/01/22 | 1,658 | 1,699 | 1,655 | 1,658 | 7,800 |
| 2010/01/21 | 1,710 | 1,714 | 1,685 | 1,698 | 7,100 |
| 2010/01/20 | 1,697 | 1,710 | 1,653 | 1,710 | 17,400 |
| 2010/01/19 | 1,662 | 1,700 | 1,660 | 1,698 | 9,700 |
| 2010/01/18 | 1,645 | 1,670 | 1,645 | 1,660 | 4,700 |
| 2010/01/15 | 1,640 | 1,660 | 1,637 | 1,660 | 6,200 |
| 2010/01/14 | 1,651 | 1,672 | 1,631 | 1,648 | 9,100 |
| 2010/01/13 | 1,656 | 1,700 | 1,650 | 1,672 | 13,600 |
| 2010/01/12 | 1,688 | 1,717 | 1,655 | 1,655 | 18,300 |
| 2010/01/08 | 1,684 | 1,710 | 1,676 | 1,686 | 9,100 |
| 2010/01/07 | 1,650 | 1,700 | 1,650 | 1,684 | 21,000 |
| 2010/01/06 | 1,628 | 1,648 | 1,602 | 1,635 | 22,300 |
| 2010/01/05 | 1,602 | 1,634 | 1,580 | 1,580 | 9,800 |
| 2010/01/04 | 1,599 | 1,599 | 1,581 | 1,594 | 2,900 |