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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,660 | 1,677 | 1,644 | 1,677 | 5,200 |
| 2011/12/29 | 1,654 | 1,673 | 1,643 | 1,659 | 2,800 |
| 2011/12/28 | 1,648 | 1,658 | 1,648 | 1,649 | 900 |
| 2011/12/27 | 1,670 | 1,670 | 1,660 | 1,669 | 900 |
| 2011/12/26 | 1,665 | 1,674 | 1,660 | 1,665 | 1,500 |
| 2011/12/22 | 1,650 | 1,676 | 1,634 | 1,664 | 8,500 |
| 2011/12/21 | 1,664 | 1,669 | 1,653 | 1,664 | 4,800 |
| 2011/12/20 | 1,719 | 1,719 | 1,660 | 1,669 | 15,900 |
| 2011/12/19 | 1,667 | 1,719 | 1,638 | 1,719 | 10,500 |
| 2011/12/16 | 1,700 | 1,705 | 1,667 | 1,667 | 7,100 |
| 2011/12/15 | 1,683 | 1,710 | 1,671 | 1,689 | 12,300 |
| 2011/12/14 | 1,708 | 1,713 | 1,683 | 1,683 | 17,200 |
| 2011/12/13 | 1,680 | 1,698 | 1,675 | 1,697 | 9,200 |
| 2011/12/12 | 1,655 | 1,694 | 1,649 | 1,670 | 15,300 |
| 2011/12/09 | 1,558 | 1,646 | 1,547 | 1,629 | 25,800 |
| 2011/12/08 | 1,530 | 1,571 | 1,530 | 1,558 | 19,600 |
| 2011/12/07 | 1,528 | 1,559 | 1,501 | 1,532 | 19,300 |
| 2011/12/06 | 1,591 | 1,591 | 1,530 | 1,530 | 14,500 |
| 2011/12/05 | 1,578 | 1,609 | 1,560 | 1,581 | 12,000 |
| 2011/12/02 | 1,556 | 1,558 | 1,540 | 1,547 | 37,200 |
| 2011/12/01 | 1,533 | 1,560 | 1,533 | 1,550 | 7,800 |
| 2011/11/30 | 1,539 | 1,540 | 1,499 | 1,508 | 16,800 |
| 2011/11/29 | 1,520 | 1,560 | 1,520 | 1,548 | 9,600 |
| 2011/11/28 | 1,488 | 1,520 | 1,488 | 1,506 | 7,500 |
| 2011/11/25 | 1,493 | 1,529 | 1,491 | 1,493 | 11,800 |
| 2011/11/24 | 1,502 | 1,504 | 1,481 | 1,493 | 9,700 |
| 2011/11/22 | 1,523 | 1,572 | 1,516 | 1,527 | 12,400 |
| 2011/11/21 | 1,542 | 1,551 | 1,517 | 1,526 | 16,200 |
| 2011/11/18 | 1,575 | 1,588 | 1,565 | 1,582 | 6,700 |
| 2011/11/17 | 1,570 | 1,615 | 1,561 | 1,588 | 8,500 |
| 2011/11/16 | 1,598 | 1,598 | 1,560 | 1,560 | 8,600 |
| 2011/11/15 | 1,594 | 1,602 | 1,592 | 1,598 | 5,800 |
| 2011/11/14 | 1,623 | 1,623 | 1,594 | 1,594 | 6,600 |
| 2011/11/11 | 1,590 | 1,590 | 1,564 | 1,576 | 6,300 |
| 2011/11/10 | 1,599 | 1,610 | 1,558 | 1,591 | 14,200 |
| 2011/11/09 | 1,610 | 1,639 | 1,608 | 1,619 | 11,600 |
| 2011/11/08 | 1,626 | 1,645 | 1,580 | 1,580 | 14,500 |
| 2011/11/07 | 1,650 | 1,658 | 1,623 | 1,625 | 16,500 |
| 2011/11/04 | 1,649 | 1,696 | 1,640 | 1,671 | 16,900 |
| 2011/11/02 | 1,678 | 1,678 | 1,631 | 1,647 | 15,500 |
| 2011/11/01 | 1,701 | 1,725 | 1,680 | 1,684 | 7,000 |
| 2011/10/31 | 1,702 | 1,746 | 1,702 | 1,702 | 8,100 |
| 2011/10/28 | 1,734 | 1,773 | 1,701 | 1,701 | 6,400 |
| 2011/10/27 | 1,690 | 1,730 | 1,690 | 1,730 | 5,600 |
| 2011/10/26 | 1,689 | 1,708 | 1,689 | 1,700 | 3,300 |
| 2011/10/25 | 1,742 | 1,742 | 1,687 | 1,721 | 5,700 |
| 2011/10/24 | 1,694 | 1,730 | 1,694 | 1,702 | 4,900 |
| 2011/10/21 | 1,709 | 1,709 | 1,685 | 1,693 | 2,500 |
| 2011/10/20 | 1,696 | 1,696 | 1,679 | 1,685 | 4,400 |
| 2011/10/19 | 1,700 | 1,725 | 1,698 | 1,702 | 7,600 |
| 2011/10/18 | 1,700 | 1,719 | 1,698 | 1,700 | 6,500 |
| 2011/10/17 | 1,708 | 1,734 | 1,700 | 1,705 | 7,800 |
| 2011/10/14 | 1,745 | 1,745 | 1,707 | 1,707 | 5,300 |
| 2011/10/13 | 1,786 | 1,786 | 1,745 | 1,784 | 2,000 |
| 2011/10/12 | 1,770 | 1,782 | 1,760 | 1,779 | 6,500 |
| 2011/10/11 | 1,777 | 1,777 | 1,757 | 1,770 | 5,100 |
| 2011/10/07 | 1,702 | 1,747 | 1,694 | 1,697 | 4,600 |
| 2011/10/06 | 1,674 | 1,728 | 1,673 | 1,706 | 3,800 |
| 2011/10/05 | 1,711 | 1,711 | 1,664 | 1,670 | 10,500 |
| 2011/10/04 | 1,747 | 1,747 | 1,717 | 1,717 | 4,800 |
| 2011/10/03 | 1,741 | 1,806 | 1,741 | 1,747 | 3,400 |
| 2011/09/30 | 1,822 | 1,830 | 1,764 | 1,816 | 10,900 |
| 2011/09/29 | 1,730 | 1,821 | 1,730 | 1,821 | 12,500 |
| 2011/09/28 | 1,676 | 1,770 | 1,676 | 1,770 | 11,400 |
| 2011/09/27 | 1,671 | 1,727 | 1,671 | 1,727 | 6,400 |
| 2011/09/26 | 1,697 | 1,697 | 1,653 | 1,670 | 12,900 |
| 2011/09/22 | 1,707 | 1,707 | 1,662 | 1,670 | 9,500 |
| 2011/09/21 | 1,723 | 1,739 | 1,711 | 1,711 | 4,600 |
| 2011/09/20 | 1,799 | 1,799 | 1,721 | 1,722 | 6,400 |
| 2011/09/16 | 1,760 | 1,800 | 1,735 | 1,800 | 15,600 |
| 2011/09/15 | 1,760 | 1,765 | 1,713 | 1,735 | 4,900 |
| 2011/09/14 | 1,739 | 1,746 | 1,682 | 1,683 | 9,900 |
| 2011/09/13 | 1,686 | 1,723 | 1,686 | 1,708 | 5,100 |
| 2011/09/12 | 1,683 | 1,690 | 1,660 | 1,686 | 9,000 |
| 2011/09/09 | 1,746 | 1,780 | 1,683 | 1,683 | 18,400 |
| 2011/09/08 | 1,742 | 1,775 | 1,734 | 1,740 | 6,300 |
| 2011/09/07 | 1,760 | 1,799 | 1,740 | 1,740 | 2,600 |
| 2011/09/06 | 1,743 | 1,784 | 1,733 | 1,759 | 7,700 |
| 2011/09/05 | 1,766 | 1,794 | 1,766 | 1,783 | 700 |
| 2011/09/02 | 1,794 | 1,810 | 1,746 | 1,799 | 7,800 |
| 2011/09/01 | 1,787 | 1,795 | 1,780 | 1,789 | 4,900 |
| 2011/08/31 | 1,784 | 1,784 | 1,747 | 1,747 | 3,300 |
| 2011/08/30 | 1,752 | 1,767 | 1,750 | 1,765 | 5,400 |
| 2011/08/29 | 1,745 | 1,759 | 1,740 | 1,748 | 4,700 |
| 2011/08/26 | 1,685 | 1,765 | 1,685 | 1,709 | 8,300 |
| 2011/08/25 | 1,631 | 1,726 | 1,631 | 1,703 | 5,400 |
| 2011/08/24 | 1,698 | 1,767 | 1,591 | 1,591 | 41,600 |
| 2011/08/23 | 1,735 | 1,760 | 1,684 | 1,684 | 20,800 |
| 2011/08/22 | 1,765 | 1,787 | 1,735 | 1,735 | 9,100 |
| 2011/08/19 | 1,768 | 1,797 | 1,768 | 1,788 | 7,000 |
| 2011/08/18 | 1,810 | 1,823 | 1,785 | 1,807 | 4,500 |
| 2011/08/17 | 1,822 | 1,841 | 1,752 | 1,787 | 11,200 |
| 2011/08/16 | 1,850 | 1,850 | 1,828 | 1,828 | 4,000 |
| 2011/08/15 | 1,879 | 1,879 | 1,780 | 1,834 | 6,100 |
| 2011/08/12 | 1,859 | 1,880 | 1,840 | 1,878 | 12,500 |
| 2011/08/11 | 1,835 | 1,841 | 1,804 | 1,824 | 13,600 |
| 2011/08/10 | 1,835 | 1,850 | 1,822 | 1,835 | 14,000 |
| 2011/08/09 | 1,746 | 1,795 | 1,725 | 1,795 | 25,400 |
| 2011/08/08 | 1,790 | 1,803 | 1,741 | 1,767 | 28,300 |
| 2011/08/05 | 1,798 | 1,808 | 1,780 | 1,802 | 11,800 |
| 2011/08/04 | 1,841 | 1,871 | 1,831 | 1,833 | 4,400 |
| 2011/08/03 | 1,870 | 1,871 | 1,830 | 1,850 | 9,700 |
| 2011/08/02 | 1,910 | 1,910 | 1,870 | 1,870 | 8,400 |
| 2011/08/01 | 1,889 | 1,939 | 1,883 | 1,914 | 7,200 |
| 2011/07/29 | 1,936 | 1,940 | 1,909 | 1,909 | 9,500 |
| 2011/07/28 | 1,947 | 1,954 | 1,912 | 1,936 | 10,800 |
| 2011/07/27 | 1,952 | 1,999 | 1,892 | 1,970 | 8,700 |
| 2011/07/26 | 1,955 | 1,980 | 1,929 | 1,952 | 9,900 |
| 2011/07/25 | 1,926 | 1,948 | 1,921 | 1,921 | 10,300 |
| 2011/07/22 | 1,991 | 2,030 | 1,890 | 1,925 | 31,800 |
| 2011/07/21 | 1,991 | 2,039 | 1,961 | 1,990 | 8,700 |
| 2011/07/20 | 2,049 | 2,049 | 1,956 | 1,958 | 13,700 |
| 2011/07/19 | 1,886 | 1,949 | 1,883 | 1,941 | 13,600 |
| 2011/07/15 | 1,887 | 1,893 | 1,860 | 1,886 | 7,900 |
| 2011/07/14 | 1,862 | 1,877 | 1,819 | 1,825 | 11,700 |
| 2011/07/13 | 1,887 | 1,894 | 1,867 | 1,877 | 11,400 |
| 2011/07/12 | 1,872 | 1,892 | 1,859 | 1,872 | 7,800 |
| 2011/07/11 | 1,890 | 1,908 | 1,860 | 1,880 | 13,700 |
| 2011/07/08 | 1,969 | 1,973 | 1,881 | 1,881 | 20,800 |
| 2011/07/07 | 1,964 | 1,974 | 1,950 | 1,960 | 7,500 |
| 2011/07/06 | 1,910 | 1,962 | 1,910 | 1,956 | 5,100 |
| 2011/07/05 | 1,980 | 1,980 | 1,910 | 1,910 | 6,600 |
| 2011/07/04 | 1,932 | 1,969 | 1,932 | 1,948 | 8,600 |
| 2011/07/01 | 1,927 | 1,949 | 1,927 | 1,932 | 4,400 |
| 2011/06/30 | 1,919 | 1,940 | 1,908 | 1,926 | 9,100 |
| 2011/06/29 | 1,849 | 1,900 | 1,849 | 1,900 | 10,800 |
| 2011/06/28 | 1,826 | 1,851 | 1,824 | 1,842 | 9,300 |
| 2011/06/27 | 1,829 | 1,829 | 1,806 | 1,806 | 6,500 |
| 2011/06/24 | 1,805 | 1,830 | 1,804 | 1,830 | 16,300 |
| 2011/06/23 | 1,775 | 1,800 | 1,751 | 1,789 | 14,000 |
| 2011/06/22 | 1,720 | 1,789 | 1,720 | 1,779 | 11,800 |
| 2011/06/21 | 1,726 | 1,761 | 1,704 | 1,713 | 19,500 |
| 2011/06/20 | 1,732 | 1,737 | 1,725 | 1,725 | 6,700 |
| 2011/06/17 | 1,737 | 1,749 | 1,715 | 1,732 | 11,500 |
| 2011/06/16 | 1,752 | 1,758 | 1,736 | 1,736 | 4,800 |
| 2011/06/15 | 1,744 | 1,784 | 1,738 | 1,750 | 5,000 |
| 2011/06/14 | 1,774 | 1,774 | 1,739 | 1,743 | 9,100 |
| 2011/06/13 | 1,754 | 1,755 | 1,731 | 1,734 | 7,600 |
| 2011/06/10 | 1,770 | 1,788 | 1,743 | 1,754 | 16,000 |
| 2011/06/09 | 1,725 | 1,746 | 1,725 | 1,743 | 11,800 |
| 2011/06/08 | 1,750 | 1,755 | 1,720 | 1,747 | 3,900 |
| 2011/06/07 | 1,758 | 1,774 | 1,711 | 1,765 | 19,000 |
| 2011/06/06 | 1,742 | 1,746 | 1,717 | 1,720 | 8,000 |
| 2011/06/03 | 1,753 | 1,769 | 1,740 | 1,742 | 13,800 |
| 2011/06/02 | 1,750 | 1,760 | 1,747 | 1,753 | 10,300 |
| 2011/06/01 | 1,810 | 1,827 | 1,746 | 1,766 | 17,900 |
| 2011/05/31 | 1,737 | 1,810 | 1,737 | 1,808 | 14,100 |
| 2011/05/30 | 1,741 | 1,758 | 1,728 | 1,736 | 9,100 |
| 2011/05/27 | 1,757 | 1,775 | 1,741 | 1,741 | 9,500 |
| 2011/05/26 | 1,769 | 1,769 | 1,753 | 1,756 | 6,600 |
| 2011/05/25 | 1,721 | 1,766 | 1,721 | 1,748 | 22,000 |
| 2011/05/24 | 1,703 | 1,720 | 1,703 | 1,720 | 7,900 |
| 2011/05/23 | 1,716 | 1,729 | 1,701 | 1,707 | 23,700 |
| 2011/05/20 | 1,722 | 1,743 | 1,722 | 1,725 | 18,000 |
| 2011/05/19 | 1,820 | 1,825 | 1,737 | 1,744 | 35,400 |
| 2011/05/18 | 1,830 | 1,830 | 1,806 | 1,816 | 10,600 |
| 2011/05/17 | 1,802 | 1,810 | 1,785 | 1,785 | 5,300 |
| 2011/05/16 | 1,850 | 1,850 | 1,811 | 1,815 | 10,400 |
| 2011/05/13 | 1,851 | 1,862 | 1,814 | 1,824 | 10,700 |
| 2011/05/12 | 1,887 | 1,887 | 1,828 | 1,852 | 17,400 |
| 2011/05/11 | 1,813 | 1,900 | 1,813 | 1,900 | 15,100 |
| 2011/05/10 | 1,830 | 1,842 | 1,813 | 1,813 | 5,200 |
| 2011/05/09 | 1,851 | 1,852 | 1,805 | 1,811 | 9,700 |
| 2011/05/06 | 1,834 | 1,876 | 1,817 | 1,857 | 4,600 |
| 2011/05/02 | 1,846 | 1,877 | 1,786 | 1,838 | 13,400 |
| 2011/04/28 | 1,840 | 1,856 | 1,829 | 1,846 | 8,500 |
| 2011/04/27 | 1,802 | 1,846 | 1,802 | 1,828 | 8,400 |
| 2011/04/26 | 1,855 | 1,855 | 1,818 | 1,819 | 12,100 |
| 2011/04/25 | 1,851 | 1,863 | 1,830 | 1,846 | 11,500 |
| 2011/04/22 | 1,823 | 1,858 | 1,812 | 1,854 | 7,000 |
| 2011/04/21 | 1,815 | 1,850 | 1,798 | 1,823 | 15,500 |
| 2011/04/20 | 1,804 | 1,834 | 1,804 | 1,812 | 18,800 |
| 2011/04/19 | 1,775 | 1,817 | 1,775 | 1,804 | 12,200 |
| 2011/04/18 | 1,806 | 1,810 | 1,793 | 1,793 | 7,100 |
| 2011/04/15 | 1,806 | 1,820 | 1,802 | 1,807 | 5,700 |
| 2011/04/14 | 1,780 | 1,808 | 1,780 | 1,795 | 11,200 |
| 2011/04/13 | 1,791 | 1,806 | 1,777 | 1,790 | 15,900 |
| 2011/04/12 | 1,801 | 1,814 | 1,785 | 1,791 | 18,700 |
| 2011/04/11 | 1,854 | 1,863 | 1,800 | 1,813 | 17,700 |
| 2011/04/08 | 1,735 | 1,900 | 1,733 | 1,873 | 34,400 |
| 2011/04/07 | 1,822 | 1,854 | 1,749 | 1,749 | 12,400 |
| 2011/04/06 | 1,818 | 1,825 | 1,796 | 1,797 | 7,400 |
| 2011/04/05 | 1,876 | 1,876 | 1,801 | 1,818 | 19,700 |
| 2011/04/04 | 1,971 | 1,971 | 1,870 | 1,876 | 17,400 |
| 2011/04/01 | 1,995 | 1,995 | 1,950 | 1,965 | 20,000 |
| 2011/03/31 | 1,991 | 2,000 | 1,953 | 2,000 | 17,200 |
| 2011/03/30 | 1,930 | 1,984 | 1,923 | 1,984 | 15,800 |
| 2011/03/29 | 1,944 | 1,944 | 1,895 | 1,922 | 14,200 |
| 2011/03/28 | 1,943 | 1,991 | 1,918 | 1,991 | 20,300 |
| 2011/03/25 | 1,930 | 1,960 | 1,904 | 1,911 | 15,100 |
| 2011/03/24 | 1,926 | 1,971 | 1,891 | 1,930 | 28,600 |
| 2011/03/23 | 1,940 | 1,979 | 1,910 | 1,954 | 28,200 |
| 2011/03/22 | 2,046 | 2,046 | 1,905 | 1,905 | 28,700 |
| 2011/03/18 | 1,800 | 1,862 | 1,800 | 1,858 | 27,300 |
| 2011/03/17 | 1,650 | 1,800 | 1,650 | 1,787 | 35,800 |
| 2011/03/16 | 1,600 | 1,739 | 1,600 | 1,739 | 33,900 |
| 2011/03/15 | 1,700 | 1,740 | 1,561 | 1,575 | 69,700 |
| 2011/03/14 | 1,563 | 1,760 | 1,551 | 1,700 | 45,200 |
| 2011/03/11 | 2,006 | 2,071 | 2,006 | 2,013 | 60,200 |
| 2011/03/10 | 2,171 | 2,171 | 2,103 | 2,104 | 21,600 |
| 2011/03/09 | 2,181 | 2,221 | 2,170 | 2,171 | 16,700 |
| 2011/03/08 | 2,151 | 2,189 | 2,151 | 2,170 | 15,800 |
| 2011/03/07 | 2,194 | 2,194 | 2,141 | 2,151 | 30,500 |
| 2011/03/04 | 2,258 | 2,258 | 2,185 | 2,194 | 15,200 |
| 2011/03/03 | 2,220 | 2,237 | 2,198 | 2,216 | 21,300 |
| 2011/03/02 | 2,202 | 2,240 | 2,202 | 2,212 | 15,700 |
| 2011/03/01 | 2,240 | 2,259 | 2,213 | 2,241 | 33,700 |
| 2011/02/28 | 2,161 | 2,235 | 2,120 | 2,217 | 22,900 |
| 2011/02/25 | 2,091 | 2,187 | 2,000 | 2,160 | 32,000 |
| 2011/02/24 | 2,147 | 2,153 | 2,115 | 2,125 | 27,300 |
| 2011/02/23 | 2,154 | 2,210 | 2,128 | 2,185 | 34,300 |
| 2011/02/22 | 2,185 | 2,229 | 2,181 | 2,181 | 32,500 |
| 2011/02/21 | 2,182 | 2,240 | 2,170 | 2,240 | 71,000 |
| 2011/02/18 | 2,171 | 2,173 | 2,154 | 2,167 | 31,200 |
| 2011/02/17 | 2,115 | 2,164 | 2,115 | 2,162 | 18,200 |
| 2011/02/16 | 2,102 | 2,156 | 2,096 | 2,112 | 33,700 |
| 2011/02/15 | 2,149 | 2,166 | 2,130 | 2,133 | 23,100 |
| 2011/02/14 | 2,180 | 2,180 | 2,121 | 2,149 | 39,300 |
| 2011/02/10 | 2,015 | 2,180 | 2,010 | 2,180 | 35,400 |
| 2011/02/09 | 1,990 | 2,015 | 1,985 | 2,000 | 28,300 |
| 2011/02/08 | 1,949 | 1,981 | 1,936 | 1,972 | 25,200 |
| 2011/02/07 | 1,919 | 1,934 | 1,915 | 1,918 | 9,000 |
| 2011/02/04 | 1,891 | 1,908 | 1,880 | 1,889 | 14,300 |
| 2011/02/03 | 1,920 | 1,920 | 1,884 | 1,893 | 12,600 |
| 2011/02/02 | 1,902 | 1,935 | 1,898 | 1,925 | 11,100 |
| 2011/02/01 | 1,880 | 1,910 | 1,880 | 1,902 | 10,500 |
| 2011/01/31 | 1,861 | 1,900 | 1,849 | 1,869 | 15,300 |
| 2011/01/28 | 1,915 | 1,919 | 1,874 | 1,901 | 16,900 |
| 2011/01/27 | 1,875 | 1,920 | 1,875 | 1,915 | 12,800 |
| 2011/01/26 | 1,866 | 1,903 | 1,863 | 1,872 | 15,600 |
| 2011/01/25 | 1,855 | 1,888 | 1,836 | 1,862 | 9,400 |
| 2011/01/24 | 1,851 | 1,875 | 1,841 | 1,852 | 7,000 |
| 2011/01/21 | 1,877 | 1,897 | 1,843 | 1,845 | 14,200 |
| 2011/01/20 | 1,885 | 1,897 | 1,875 | 1,877 | 12,100 |
| 2011/01/19 | 1,881 | 1,899 | 1,875 | 1,894 | 8,100 |
| 2011/01/18 | 1,871 | 1,920 | 1,820 | 1,881 | 23,900 |
| 2011/01/17 | 1,898 | 1,898 | 1,866 | 1,870 | 6,100 |
| 2011/01/14 | 1,879 | 1,900 | 1,863 | 1,866 | 14,200 |
| 2011/01/13 | 1,861 | 1,878 | 1,857 | 1,870 | 8,400 |
| 2011/01/12 | 1,879 | 1,880 | 1,861 | 1,861 | 8,500 |
| 2011/01/11 | 1,854 | 1,879 | 1,834 | 1,860 | 16,200 |
| 2011/01/07 | 1,854 | 1,854 | 1,800 | 1,854 | 17,200 |
| 2011/01/06 | 1,838 | 1,844 | 1,816 | 1,834 | 10,400 |
| 2011/01/05 | 1,799 | 1,830 | 1,782 | 1,823 | 13,400 |
| 2011/01/04 | 1,785 | 1,800 | 1,776 | 1,787 | 5,500 |