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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,720 | 8,010 | 7,710 | 7,770 | 34,600 |
| 2016/12/29 | 7,510 | 7,750 | 7,440 | 7,710 | 30,300 |
| 2016/12/28 | 7,530 | 7,630 | 7,490 | 7,590 | 15,300 |
| 2016/12/27 | 7,490 | 7,560 | 7,390 | 7,430 | 12,000 |
| 2016/12/26 | 7,580 | 7,580 | 7,350 | 7,370 | 14,800 |
| 2016/12/22 | 7,400 | 7,470 | 7,330 | 7,430 | 21,600 |
| 2016/12/21 | 7,570 | 7,650 | 7,360 | 7,400 | 19,600 |
| 2016/12/20 | 7,470 | 7,660 | 7,470 | 7,560 | 21,600 |
| 2016/12/19 | 7,520 | 7,620 | 7,500 | 7,530 | 20,000 |
| 2016/12/16 | 7,810 | 7,810 | 7,570 | 7,630 | 28,500 |
| 2016/12/15 | 7,200 | 7,690 | 7,180 | 7,660 | 53,200 |
| 2016/12/14 | 7,200 | 7,210 | 7,060 | 7,070 | 11,700 |
| 2016/12/13 | 7,130 | 7,250 | 7,000 | 7,200 | 21,700 |
| 2016/12/12 | 7,050 | 7,180 | 6,970 | 7,060 | 17,100 |
| 2016/12/09 | 6,840 | 7,000 | 6,810 | 7,000 | 21,200 |
| 2016/12/08 | 6,850 | 6,860 | 6,720 | 6,840 | 13,100 |
| 2016/12/07 | 6,780 | 6,840 | 6,720 | 6,780 | 16,600 |
| 2016/12/06 | 6,780 | 6,810 | 6,650 | 6,680 | 21,700 |
| 2016/12/05 | 6,830 | 6,830 | 6,660 | 6,680 | 11,200 |
| 2016/12/02 | 6,950 | 6,970 | 6,840 | 6,860 | 8,300 |
| 2016/12/01 | 6,960 | 6,990 | 6,890 | 6,950 | 13,100 |
| 2016/11/30 | 6,950 | 6,980 | 6,820 | 6,870 | 16,700 |
| 2016/11/29 | 6,800 | 6,930 | 6,800 | 6,910 | 9,500 |
| 2016/11/28 | 6,870 | 6,870 | 6,760 | 6,840 | 18,400 |
| 2016/11/25 | 6,820 | 6,970 | 6,810 | 6,880 | 23,000 |
| 2016/11/24 | 6,800 | 6,980 | 6,800 | 6,910 | 23,900 |
| 2016/11/22 | 6,830 | 6,880 | 6,800 | 6,840 | 11,900 |
| 2016/11/21 | 6,840 | 6,850 | 6,790 | 6,830 | 8,600 |
| 2016/11/18 | 6,800 | 6,880 | 6,760 | 6,840 | 18,100 |
| 2016/11/17 | 6,650 | 6,800 | 6,580 | 6,740 | 17,000 |
| 2016/11/16 | 6,600 | 6,650 | 6,560 | 6,630 | 13,200 |
| 2016/11/15 | 6,600 | 6,600 | 6,500 | 6,560 | 12,400 |
| 2016/11/14 | 6,530 | 6,610 | 6,480 | 6,590 | 13,100 |
| 2016/11/11 | 6,520 | 6,540 | 6,310 | 6,400 | 18,600 |
| 2016/11/10 | 6,250 | 6,520 | 6,250 | 6,520 | 23,200 |
| 2016/11/09 | 6,540 | 6,550 | 5,850 | 5,950 | 25,100 |
| 2016/11/08 | 6,590 | 6,590 | 6,430 | 6,540 | 8,700 |
| 2016/11/07 | 6,580 | 6,580 | 6,470 | 6,530 | 7,300 |
| 2016/11/04 | 6,380 | 6,460 | 6,300 | 6,430 | 15,100 |
| 2016/11/02 | 6,520 | 6,560 | 6,410 | 6,500 | 15,500 |
| 2016/11/01 | 6,620 | 6,660 | 6,560 | 6,660 | 13,300 |
| 2016/10/31 | 6,670 | 6,690 | 6,590 | 6,660 | 22,900 |
| 2016/10/28 | 6,680 | 6,790 | 6,640 | 6,760 | 27,100 |
| 2016/10/27 | 6,670 | 6,790 | 6,670 | 6,700 | 11,100 |
| 2016/10/26 | 6,720 | 6,760 | 6,650 | 6,670 | 14,700 |
| 2016/10/25 | 6,590 | 6,700 | 6,590 | 6,690 | 14,600 |
| 2016/10/24 | 6,540 | 6,660 | 6,540 | 6,620 | 12,900 |
| 2016/10/21 | 6,620 | 6,660 | 6,580 | 6,620 | 11,900 |
| 2016/10/20 | 6,560 | 6,690 | 6,540 | 6,680 | 16,800 |
| 2016/10/19 | 6,650 | 6,710 | 6,600 | 6,630 | 13,400 |
| 2016/10/18 | 6,770 | 6,770 | 6,670 | 6,710 | 11,200 |
| 2016/10/17 | 6,630 | 6,820 | 6,630 | 6,770 | 17,400 |
| 2016/10/14 | 6,510 | 6,650 | 6,510 | 6,630 | 19,800 |
| 2016/10/13 | 6,520 | 6,630 | 6,510 | 6,590 | 29,500 |
| 2016/10/12 | 6,570 | 6,590 | 6,520 | 6,520 | 13,400 |
| 2016/10/11 | 6,660 | 6,750 | 6,630 | 6,670 | 13,100 |
| 2016/10/07 | 6,570 | 6,630 | 6,550 | 6,630 | 6,500 |
| 2016/10/06 | 6,600 | 6,740 | 6,600 | 6,670 | 22,800 |
| 2016/10/05 | 6,400 | 6,620 | 6,400 | 6,550 | 19,100 |
| 2016/10/04 | 6,350 | 6,470 | 6,330 | 6,450 | 22,600 |
| 2016/10/03 | 6,370 | 6,370 | 6,240 | 6,270 | 9,100 |
| 2016/09/30 | 6,250 | 6,310 | 6,190 | 6,270 | 17,600 |
| 2016/09/29 | 6,370 | 6,430 | 6,330 | 6,360 | 18,000 |
| 2016/09/28 | 6,430 | 6,490 | 6,390 | 6,450 | 20,900 |
| 2016/09/27 | 6,190 | 6,590 | 6,140 | 6,570 | 29,200 |
| 2016/09/26 | 6,330 | 6,390 | 6,160 | 6,220 | 12,500 |
| 2016/09/23 | 6,390 | 6,410 | 6,250 | 6,380 | 18,500 |
| 2016/09/21 | 5,930 | 6,370 | 5,930 | 6,330 | 21,100 |
| 2016/09/20 | 5,880 | 6,080 | 5,860 | 6,010 | 18,800 |
| 2016/09/16 | 5,880 | 6,000 | 5,860 | 5,970 | 11,800 |
| 2016/09/15 | 5,910 | 5,910 | 5,730 | 5,840 | 9,100 |
| 2016/09/14 | 5,930 | 5,960 | 5,890 | 5,910 | 8,000 |
| 2016/09/13 | 6,100 | 6,100 | 5,940 | 5,970 | 9,000 |
| 2016/09/12 | 6,160 | 6,160 | 6,020 | 6,080 | 11,600 |
| 2016/09/09 | 6,250 | 6,250 | 6,140 | 6,170 | 19,700 |
| 2016/09/08 | 6,170 | 6,280 | 6,150 | 6,190 | 12,800 |
| 2016/09/07 | 6,200 | 6,290 | 6,160 | 6,260 | 14,500 |
| 2016/09/06 | 6,100 | 6,440 | 6,050 | 6,400 | 54,000 |
| 2016/09/05 | 5,940 | 6,110 | 5,900 | 6,060 | 32,900 |
| 2016/09/02 | 5,810 | 5,890 | 5,810 | 5,890 | 7,700 |
| 2016/09/01 | 5,880 | 5,920 | 5,860 | 5,910 | 11,600 |
| 2016/08/31 | 5,950 | 5,970 | 5,880 | 5,900 | 24,000 |
| 2016/08/30 | 5,840 | 5,950 | 5,810 | 5,920 | 11,500 |
| 2016/08/29 | 5,810 | 5,970 | 5,750 | 5,840 | 21,600 |
| 2016/08/26 | 5,620 | 5,650 | 5,530 | 5,560 | 11,100 |
| 2016/08/25 | 5,730 | 5,760 | 5,690 | 5,710 | 7,100 |
| 2016/08/24 | 5,710 | 5,810 | 5,700 | 5,740 | 22,000 |
| 2016/08/23 | 5,780 | 5,790 | 5,650 | 5,660 | 14,000 |
| 2016/08/22 | 5,640 | 5,920 | 5,640 | 5,780 | 36,800 |
| 2016/08/19 | 5,650 | 5,710 | 5,530 | 5,590 | 33,000 |
| 2016/08/18 | 5,780 | 5,800 | 5,620 | 5,640 | 15,400 |
| 2016/08/17 | 5,800 | 5,880 | 5,650 | 5,780 | 17,500 |
| 2016/08/16 | 5,920 | 6,020 | 5,790 | 5,810 | 14,800 |
| 2016/08/15 | 6,030 | 6,040 | 5,910 | 5,920 | 13,100 |
| 2016/08/12 | 5,850 | 6,220 | 5,820 | 6,160 | 32,200 |
| 2016/08/10 | 5,830 | 5,830 | 5,670 | 5,740 | 12,500 |
| 2016/08/09 | 5,660 | 5,780 | 5,600 | 5,780 | 16,400 |
| 2016/08/08 | 5,460 | 5,720 | 5,310 | 5,720 | 56,300 |
| 2016/08/05 | 5,130 | 5,340 | 5,080 | 5,260 | 19,400 |
| 2016/08/04 | 5,130 | 5,160 | 5,020 | 5,140 | 13,600 |
| 2016/08/03 | 5,160 | 5,180 | 4,990 | 5,030 | 19,200 |
| 2016/08/02 | 5,360 | 5,400 | 5,210 | 5,360 | 27,400 |
| 2016/08/01 | 5,210 | 5,360 | 5,170 | 5,330 | 18,500 |
| 2016/07/29 | 5,050 | 5,250 | 4,960 | 5,220 | 34,100 |
| 2016/07/28 | 5,090 | 5,120 | 5,010 | 5,110 | 20,100 |
| 2016/07/27 | 4,960 | 5,170 | 4,960 | 5,120 | 23,800 |
| 2016/07/26 | 5,040 | 5,110 | 4,940 | 4,980 | 17,900 |
| 2016/07/25 | 5,000 | 5,130 | 5,000 | 5,090 | 19,700 |
| 2016/07/22 | 5,050 | 5,130 | 4,975 | 5,030 | 11,300 |
| 2016/07/21 | 5,090 | 5,210 | 5,040 | 5,150 | 20,800 |
| 2016/07/20 | 5,050 | 5,150 | 4,940 | 5,100 | 17,600 |
| 2016/07/19 | 5,010 | 5,070 | 4,900 | 5,050 | 21,100 |
| 2016/07/15 | 4,950 | 5,110 | 4,925 | 5,110 | 16,300 |
| 2016/07/14 | 4,885 | 4,965 | 4,805 | 4,880 | 15,300 |
| 2016/07/13 | 4,845 | 4,970 | 4,820 | 4,940 | 26,600 |
| 2016/07/12 | 4,600 | 4,850 | 4,600 | 4,775 | 27,200 |
| 2016/07/11 | 4,265 | 4,535 | 4,265 | 4,530 | 22,000 |
| 2016/07/08 | 4,400 | 4,425 | 4,180 | 4,215 | 26,000 |
| 2016/07/07 | 4,390 | 4,475 | 4,300 | 4,345 | 17,800 |
| 2016/07/06 | 4,600 | 4,635 | 4,360 | 4,460 | 14,700 |
| 2016/07/05 | 4,620 | 4,705 | 4,570 | 4,705 | 11,800 |
| 2016/07/04 | 4,805 | 4,805 | 4,640 | 4,655 | 9,700 |
| 2016/07/01 | 4,715 | 4,780 | 4,690 | 4,755 | 9,600 |
| 2016/06/30 | 4,760 | 4,780 | 4,685 | 4,755 | 12,800 |
| 2016/06/29 | 4,655 | 4,680 | 4,555 | 4,660 | 18,100 |
| 2016/06/28 | 4,620 | 4,730 | 4,530 | 4,650 | 20,200 |
| 2016/06/27 | 4,710 | 4,905 | 4,650 | 4,670 | 19,500 |
| 2016/06/24 | 5,070 | 5,080 | 4,605 | 4,700 | 27,300 |
| 2016/06/23 | 4,985 | 5,070 | 4,935 | 5,050 | 14,400 |
| 2016/06/22 | 5,210 | 5,210 | 5,010 | 5,050 | 17,200 |
| 2016/06/21 | 5,190 | 5,260 | 5,130 | 5,210 | 14,300 |
| 2016/06/20 | 5,200 | 5,340 | 5,160 | 5,290 | 16,200 |
| 2016/06/17 | 4,960 | 5,190 | 4,960 | 5,140 | 19,300 |
| 2016/06/16 | 5,210 | 5,250 | 4,945 | 4,955 | 19,800 |
| 2016/06/15 | 5,190 | 5,290 | 5,050 | 5,110 | 10,500 |
| 2016/06/14 | 5,240 | 5,250 | 5,060 | 5,150 | 9,900 |
| 2016/06/13 | 5,550 | 5,550 | 5,220 | 5,240 | 17,900 |
| 2016/06/10 | 5,510 | 5,610 | 5,450 | 5,600 | 23,300 |
| 2016/06/09 | 5,440 | 5,470 | 5,350 | 5,410 | 9,900 |
| 2016/06/08 | 5,550 | 5,570 | 5,420 | 5,530 | 8,600 |
| 2016/06/07 | 5,430 | 5,480 | 5,370 | 5,480 | 10,600 |
| 2016/06/06 | 5,370 | 5,460 | 5,360 | 5,430 | 8,600 |
| 2016/06/03 | 5,430 | 5,570 | 5,430 | 5,500 | 4,300 |
| 2016/06/02 | 5,640 | 5,730 | 5,420 | 5,430 | 14,700 |
| 2016/06/01 | 5,710 | 5,720 | 5,580 | 5,610 | 8,800 |
| 2016/05/31 | 5,650 | 5,710 | 5,590 | 5,710 | 17,500 |
| 2016/05/30 | 5,590 | 5,650 | 5,590 | 5,650 | 6,500 |
| 2016/05/27 | 5,600 | 5,610 | 5,550 | 5,600 | 4,100 |
| 2016/05/26 | 5,540 | 5,610 | 5,540 | 5,570 | 4,600 |
| 2016/05/25 | 5,640 | 5,650 | 5,500 | 5,510 | 10,100 |
| 2016/05/24 | 5,550 | 5,590 | 5,500 | 5,520 | 5,600 |
| 2016/05/23 | 5,610 | 5,660 | 5,590 | 5,630 | 7,400 |
| 2016/05/20 | 5,500 | 5,610 | 5,460 | 5,600 | 7,700 |
| 2016/05/19 | 5,480 | 5,500 | 5,440 | 5,470 | 5,100 |
| 2016/05/18 | 5,500 | 5,580 | 5,470 | 5,480 | 9,600 |
| 2016/05/17 | 5,350 | 5,560 | 5,350 | 5,540 | 13,400 |
| 2016/05/16 | 5,370 | 5,490 | 5,320 | 5,340 | 11,500 |
| 2016/05/13 | 5,460 | 5,550 | 5,290 | 5,400 | 23,800 |
| 2016/05/12 | 5,560 | 5,640 | 5,410 | 5,510 | 20,800 |
| 2016/05/11 | 5,830 | 5,850 | 5,620 | 5,660 | 13,000 |
| 2016/05/10 | 5,540 | 5,810 | 5,540 | 5,800 | 16,400 |
| 2016/05/09 | 5,490 | 5,540 | 5,490 | 5,540 | 7,500 |
| 2016/05/06 | 5,500 | 5,500 | 5,380 | 5,470 | 12,800 |
| 2016/05/02 | 5,480 | 5,550 | 5,420 | 5,500 | 16,300 |
| 2016/04/28 | 6,100 | 6,110 | 5,680 | 5,780 | 17,100 |
| 2016/04/27 | 6,050 | 6,130 | 5,910 | 6,030 | 20,700 |
| 2016/04/26 | 6,070 | 6,180 | 6,040 | 6,110 | 16,800 |
| 2016/04/25 | 6,240 | 6,240 | 6,080 | 6,170 | 16,600 |
| 2016/04/22 | 6,090 | 6,180 | 5,950 | 6,170 | 26,200 |
| 2016/04/21 | 5,800 | 6,000 | 5,780 | 5,990 | 30,800 |
| 2016/04/20 | 5,680 | 5,770 | 5,680 | 5,730 | 18,600 |
| 2016/04/19 | 5,660 | 5,740 | 5,610 | 5,680 | 23,800 |
| 2016/04/18 | 5,570 | 5,630 | 5,520 | 5,530 | 16,000 |
| 2016/04/15 | 5,720 | 5,800 | 5,710 | 5,770 | 12,000 |
| 2016/04/14 | 5,530 | 5,780 | 5,490 | 5,780 | 35,400 |
| 2016/04/13 | 5,250 | 5,420 | 5,230 | 5,380 | 16,000 |
| 2016/04/12 | 5,070 | 5,220 | 5,070 | 5,160 | 23,600 |
| 2016/04/11 | 5,140 | 5,210 | 4,995 | 5,070 | 35,600 |
| 2016/04/08 | 5,070 | 5,210 | 5,040 | 5,140 | 27,600 |
| 2016/04/07 | 5,090 | 5,310 | 5,090 | 5,140 | 27,200 |
| 2016/04/06 | 5,290 | 5,360 | 5,030 | 5,060 | 36,500 |
| 2016/04/05 | 5,250 | 5,290 | 5,080 | 5,090 | 32,900 |
| 2016/04/04 | 5,470 | 5,500 | 5,180 | 5,250 | 35,300 |
| 2016/04/01 | 5,690 | 5,770 | 5,410 | 5,420 | 32,200 |
| 2016/03/31 | 5,720 | 5,770 | 5,590 | 5,590 | 19,600 |
| 2016/03/30 | 5,710 | 5,760 | 5,600 | 5,620 | 10,800 |
| 2016/03/29 | 5,660 | 5,790 | 5,640 | 5,710 | 23,000 |
| 2016/03/28 | 5,580 | 5,690 | 5,540 | 5,690 | 40,700 |
| 2016/03/25 | 5,610 | 5,690 | 5,580 | 5,620 | 18,000 |
| 2016/03/24 | 5,630 | 5,690 | 5,540 | 5,610 | 21,900 |
| 2016/03/23 | 5,920 | 5,920 | 5,590 | 5,640 | 19,300 |
| 2016/03/22 | 5,760 | 5,840 | 5,600 | 5,820 | 20,600 |
| 2016/03/18 | 5,740 | 5,750 | 5,620 | 5,680 | 15,500 |
| 2016/03/17 | 5,870 | 5,940 | 5,730 | 5,770 | 12,800 |
| 2016/03/16 | 5,750 | 5,850 | 5,750 | 5,810 | 11,700 |
| 2016/03/15 | 5,890 | 5,940 | 5,750 | 5,790 | 12,100 |
| 2016/03/14 | 5,890 | 6,000 | 5,840 | 5,940 | 16,400 |
| 2016/03/11 | 5,570 | 5,730 | 5,520 | 5,690 | 21,000 |
| 2016/03/10 | 5,420 | 5,630 | 5,420 | 5,590 | 16,300 |
| 2016/03/09 | 5,480 | 5,480 | 5,290 | 5,360 | 19,200 |
| 2016/03/08 | 5,540 | 5,660 | 5,440 | 5,530 | 11,700 |
| 2016/03/07 | 5,740 | 5,800 | 5,530 | 5,570 | 19,400 |
| 2016/03/04 | 5,560 | 5,750 | 5,510 | 5,740 | 18,200 |
| 2016/03/03 | 5,460 | 5,570 | 5,400 | 5,570 | 12,500 |
| 2016/03/02 | 5,420 | 5,510 | 5,380 | 5,460 | 17,600 |
| 2016/03/01 | 5,210 | 5,290 | 5,130 | 5,220 | 29,600 |
| 2016/02/29 | 5,400 | 5,590 | 5,280 | 5,280 | 30,000 |
| 2016/02/26 | 5,480 | 5,540 | 5,410 | 5,440 | 7,500 |
| 2016/02/25 | 5,480 | 5,580 | 5,430 | 5,500 | 19,800 |
| 2016/02/24 | 5,310 | 5,440 | 5,260 | 5,320 | 22,800 |
| 2016/02/23 | 5,240 | 5,440 | 5,210 | 5,210 | 22,800 |
| 2016/02/22 | 5,190 | 5,260 | 5,120 | 5,230 | 17,100 |
| 2016/02/19 | 5,280 | 5,360 | 5,150 | 5,190 | 22,100 |
| 2016/02/18 | 5,360 | 5,450 | 5,310 | 5,360 | 14,700 |
| 2016/02/17 | 5,580 | 5,690 | 5,230 | 5,260 | 36,100 |
| 2016/02/16 | 5,700 | 5,750 | 5,560 | 5,580 | 25,600 |
| 2016/02/15 | 5,650 | 5,790 | 5,500 | 5,750 | 19,400 |
| 2016/02/12 | 5,500 | 5,530 | 5,130 | 5,150 | 29,400 |
| 2016/02/10 | 5,580 | 5,660 | 5,420 | 5,500 | 16,200 |
| 2016/02/09 | 5,730 | 5,730 | 5,450 | 5,610 | 15,100 |
| 2016/02/08 | 5,650 | 5,960 | 5,630 | 5,910 | 10,600 |
| 2016/02/05 | 5,830 | 5,870 | 5,620 | 5,780 | 14,500 |
| 2016/02/04 | 6,000 | 6,060 | 5,860 | 5,880 | 10,000 |
| 2016/02/03 | 6,010 | 6,210 | 5,950 | 6,130 | 17,400 |
| 2016/02/02 | 6,240 | 6,310 | 6,130 | 6,210 | 13,200 |
| 2016/02/01 | 6,250 | 6,380 | 6,120 | 6,370 | 18,300 |
| 2016/01/29 | 5,890 | 6,240 | 5,800 | 6,210 | 28,000 |
| 2016/01/28 | 5,840 | 5,990 | 5,620 | 5,740 | 21,700 |
| 2016/01/27 | 5,680 | 5,970 | 5,610 | 5,940 | 20,300 |
| 2016/01/26 | 5,620 | 5,680 | 5,470 | 5,500 | 11,700 |
| 2016/01/25 | 5,500 | 5,730 | 5,480 | 5,700 | 25,400 |
| 2016/01/22 | 5,190 | 5,400 | 5,150 | 5,400 | 16,400 |
| 2016/01/21 | 5,200 | 5,320 | 5,080 | 5,080 | 18,800 |
| 2016/01/20 | 5,520 | 5,520 | 5,280 | 5,300 | 16,000 |
| 2016/01/19 | 5,300 | 5,510 | 5,300 | 5,490 | 14,800 |
| 2016/01/18 | 5,220 | 5,380 | 5,220 | 5,350 | 9,100 |
| 2016/01/15 | 5,630 | 5,650 | 5,360 | 5,380 | 21,700 |
| 2016/01/14 | 5,640 | 5,640 | 5,510 | 5,540 | 24,600 |
| 2016/01/13 | 5,760 | 5,860 | 5,600 | 5,730 | 38,000 |
| 2016/01/12 | 6,090 | 6,110 | 5,800 | 5,800 | 20,800 |
| 2016/01/08 | 6,190 | 6,370 | 6,190 | 6,210 | 20,000 |
| 2016/01/07 | 6,230 | 6,330 | 6,230 | 6,260 | 18,100 |
| 2016/01/06 | 6,410 | 6,510 | 6,030 | 6,290 | 18,200 |
| 2016/01/05 | 6,410 | 6,670 | 6,410 | 6,490 | 8,100 |
| 2016/01/04 | 6,720 | 6,870 | 6,470 | 6,510 | 8,100 |