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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,702 | 1,712 | 1,697 | 1,702 | 115,900 |
| 2022/12/29 | 1,673 | 1,701 | 1,670 | 1,699 | 64,700 |
| 2022/12/28 | 1,689 | 1,691 | 1,669 | 1,681 | 217,700 |
| 2022/12/27 | 1,705 | 1,706 | 1,677 | 1,689 | 67,300 |
| 2022/12/26 | 1,679 | 1,698 | 1,678 | 1,696 | 144,400 |
| 2022/12/23 | 1,655 | 1,669 | 1,651 | 1,663 | 110,500 |
| 2022/12/22 | 1,649 | 1,662 | 1,645 | 1,655 | 151,000 |
| 2022/12/21 | 1,670 | 1,670 | 1,631 | 1,636 | 267,000 |
| 2022/12/20 | 1,687 | 1,702 | 1,655 | 1,669 | 270,000 |
| 2022/12/19 | 1,666 | 1,682 | 1,664 | 1,679 | 187,000 |
| 2022/12/16 | 1,689 | 1,707 | 1,686 | 1,687 | 103,400 |
| 2022/12/15 | 1,689 | 1,708 | 1,687 | 1,699 | 95,200 |
| 2022/12/14 | 1,688 | 1,689 | 1,681 | 1,689 | 79,900 |
| 2022/12/13 | 1,688 | 1,693 | 1,678 | 1,690 | 101,300 |
| 2022/12/12 | 1,664 | 1,684 | 1,662 | 1,680 | 200,200 |
| 2022/12/09 | 1,657 | 1,671 | 1,657 | 1,666 | 128,800 |
| 2022/12/08 | 1,661 | 1,669 | 1,650 | 1,668 | 128,700 |
| 2022/12/07 | 1,658 | 1,674 | 1,658 | 1,666 | 144,200 |
| 2022/12/06 | 1,662 | 1,671 | 1,653 | 1,660 | 145,900 |
| 2022/12/05 | 1,685 | 1,685 | 1,646 | 1,656 | 292,000 |
| 2022/12/02 | 1,701 | 1,705 | 1,679 | 1,688 | 262,200 |
| 2022/12/01 | 1,751 | 1,751 | 1,711 | 1,712 | 208,300 |
| 2022/11/30 | 1,751 | 1,751 | 1,728 | 1,740 | 159,000 |
| 2022/11/29 | 1,761 | 1,767 | 1,743 | 1,750 | 203,100 |
| 2022/11/28 | 1,795 | 1,797 | 1,766 | 1,767 | 150,000 |
| 2022/11/25 | 1,770 | 1,792 | 1,766 | 1,779 | 201,800 |
| 2022/11/24 | 1,771 | 1,771 | 1,758 | 1,762 | 141,300 |
| 2022/11/22 | 1,757 | 1,766 | 1,751 | 1,752 | 113,800 |
| 2022/11/21 | 1,750 | 1,753 | 1,738 | 1,746 | 104,000 |
| 2022/11/18 | 1,734 | 1,744 | 1,730 | 1,736 | 122,500 |
| 2022/11/17 | 1,715 | 1,733 | 1,712 | 1,728 | 137,800 |
| 2022/11/16 | 1,739 | 1,741 | 1,715 | 1,725 | 217,700 |
| 2022/11/15 | 1,695 | 1,739 | 1,693 | 1,733 | 288,500 |
| 2022/11/14 | 1,710 | 1,716 | 1,691 | 1,691 | 306,800 |
| 2022/11/11 | 1,722 | 1,730 | 1,702 | 1,714 | 399,400 |
| 2022/11/10 | 1,700 | 1,740 | 1,699 | 1,706 | 570,900 |
| 2022/11/09 | 1,892 | 1,901 | 1,699 | 1,705 | 1,081,400 |
| 2022/11/08 | 1,889 | 1,909 | 1,880 | 1,899 | 239,100 |
| 2022/11/07 | 1,875 | 1,900 | 1,865 | 1,884 | 188,300 |
| 2022/11/04 | 1,850 | 1,868 | 1,841 | 1,865 | 111,800 |
| 2022/11/02 | 1,857 | 1,871 | 1,847 | 1,854 | 225,200 |
| 2022/11/01 | 1,850 | 1,869 | 1,839 | 1,856 | 88,800 |
| 2022/10/31 | 1,836 | 1,850 | 1,825 | 1,850 | 151,000 |
| 2022/10/28 | 1,825 | 1,842 | 1,803 | 1,804 | 249,700 |
| 2022/10/27 | 1,830 | 1,849 | 1,812 | 1,843 | 303,000 |
| 2022/10/26 | 1,902 | 1,966 | 1,796 | 1,834 | 1,191,200 |
| 2022/10/25 | 1,848 | 1,864 | 1,843 | 1,862 | 91,300 |
| 2022/10/24 | 1,864 | 1,868 | 1,844 | 1,848 | 80,900 |
| 2022/10/21 | 1,845 | 1,849 | 1,835 | 1,838 | 79,500 |
| 2022/10/20 | 1,856 | 1,864 | 1,850 | 1,858 | 79,600 |
| 2022/10/19 | 1,851 | 1,869 | 1,850 | 1,868 | 86,100 |
| 2022/10/18 | 1,855 | 1,856 | 1,841 | 1,853 | 51,000 |
| 2022/10/17 | 1,845 | 1,855 | 1,840 | 1,842 | 63,300 |
| 2022/10/14 | 1,837 | 1,858 | 1,816 | 1,852 | 121,000 |
| 2022/10/13 | 1,811 | 1,817 | 1,804 | 1,807 | 93,600 |
| 2022/10/12 | 1,813 | 1,822 | 1,803 | 1,815 | 146,900 |
| 2022/10/11 | 1,830 | 1,834 | 1,812 | 1,817 | 126,400 |
| 2022/10/07 | 1,840 | 1,865 | 1,835 | 1,856 | 137,200 |
| 2022/10/06 | 1,852 | 1,870 | 1,849 | 1,860 | 132,400 |
| 2022/10/05 | 1,860 | 1,862 | 1,845 | 1,852 | 158,800 |
| 2022/10/04 | 1,837 | 1,859 | 1,826 | 1,850 | 178,400 |
| 2022/10/03 | 1,771 | 1,806 | 1,771 | 1,803 | 217,700 |
| 2022/09/30 | 1,809 | 1,811 | 1,770 | 1,771 | 216,600 |
| 2022/09/29 | 1,839 | 1,846 | 1,826 | 1,835 | 203,800 |
| 2022/09/28 | 1,866 | 1,870 | 1,843 | 1,861 | 299,700 |
| 2022/09/27 | 1,880 | 1,890 | 1,870 | 1,880 | 187,900 |
| 2022/09/26 | 1,925 | 1,925 | 1,859 | 1,864 | 452,900 |
| 2022/09/22 | 1,941 | 1,943 | 1,930 | 1,940 | 240,300 |
| 2022/09/21 | 1,950 | 1,952 | 1,943 | 1,945 | 106,700 |
| 2022/09/20 | 1,961 | 1,966 | 1,950 | 1,955 | 121,100 |
| 2022/09/16 | 1,958 | 1,965 | 1,944 | 1,944 | 195,200 |
| 2022/09/15 | 1,963 | 1,964 | 1,953 | 1,958 | 95,600 |
| 2022/09/14 | 1,963 | 1,973 | 1,951 | 1,962 | 199,800 |
| 2022/09/13 | 1,987 | 1,987 | 1,971 | 1,984 | 137,300 |
| 2022/09/12 | 1,983 | 1,984 | 1,972 | 1,982 | 115,600 |
| 2022/09/09 | 1,960 | 1,974 | 1,957 | 1,968 | 149,500 |
| 2022/09/08 | 1,943 | 1,970 | 1,940 | 1,970 | 182,400 |
| 2022/09/07 | 1,936 | 1,943 | 1,932 | 1,937 | 167,000 |
| 2022/09/06 | 1,946 | 1,962 | 1,940 | 1,950 | 142,800 |
| 2022/09/05 | 1,959 | 1,959 | 1,936 | 1,940 | 375,200 |
| 2022/09/02 | 1,986 | 1,988 | 1,967 | 1,972 | 239,000 |
| 2022/09/01 | 1,997 | 2,002 | 1,986 | 1,994 | 236,400 |
| 2022/08/31 | 1,997 | 2,023 | 1,997 | 2,020 | 179,400 |
| 2022/08/30 | 2,019 | 2,019 | 2,002 | 2,015 | 184,800 |
| 2022/08/29 | 1,999 | 2,007 | 1,988 | 2,001 | 223,900 |
| 2022/08/26 | 2,026 | 2,032 | 2,020 | 2,026 | 87,900 |
| 2022/08/25 | 2,032 | 2,033 | 2,018 | 2,027 | 84,000 |
| 2022/08/24 | 2,026 | 2,046 | 2,022 | 2,029 | 132,200 |
| 2022/08/23 | 2,050 | 2,053 | 2,017 | 2,020 | 176,900 |
| 2022/08/22 | 2,054 | 2,074 | 2,050 | 2,064 | 86,700 |
| 2022/08/19 | 2,065 | 2,076 | 2,059 | 2,075 | 103,000 |
| 2022/08/18 | 2,030 | 2,063 | 2,022 | 2,052 | 110,800 |
| 2022/08/17 | 2,019 | 2,042 | 2,016 | 2,042 | 166,900 |
| 2022/08/16 | 2,025 | 2,025 | 2,003 | 2,014 | 74,300 |
| 2022/08/15 | 2,028 | 2,028 | 2,014 | 2,021 | 76,200 |
| 2022/08/12 | 2,029 | 2,037 | 2,008 | 2,014 | 161,100 |
| 2022/08/10 | 1,973 | 2,013 | 1,954 | 2,007 | 257,000 |
| 2022/08/09 | 2,007 | 2,020 | 1,908 | 1,973 | 559,500 |
| 2022/08/08 | 1,990 | 2,013 | 1,978 | 2,007 | 226,500 |
| 2022/08/05 | 1,963 | 1,989 | 1,950 | 1,981 | 206,000 |
| 2022/08/04 | 1,986 | 1,989 | 1,965 | 1,976 | 188,100 |
| 2022/08/03 | 1,997 | 1,997 | 1,977 | 1,990 | 137,400 |
| 2022/08/02 | 2,002 | 2,008 | 1,988 | 1,991 | 179,600 |
| 2022/08/01 | 1,993 | 2,029 | 1,989 | 2,014 | 163,100 |
| 2022/07/29 | 2,020 | 2,020 | 1,980 | 1,985 | 200,700 |
| 2022/07/28 | 2,038 | 2,038 | 1,998 | 2,016 | 224,800 |
| 2022/07/27 | 2,031 | 2,034 | 2,021 | 2,027 | 116,900 |
| 2022/07/26 | 2,025 | 2,043 | 2,014 | 2,040 | 118,500 |
| 2022/07/25 | 2,017 | 2,038 | 2,010 | 2,013 | 161,000 |
| 2022/07/22 | 2,035 | 2,037 | 2,012 | 2,031 | 103,600 |
| 2022/07/21 | 2,007 | 2,034 | 1,996 | 2,034 | 158,700 |
| 2022/07/20 | 2,017 | 2,021 | 1,995 | 2,007 | 181,900 |
| 2022/07/19 | 1,990 | 1,992 | 1,970 | 1,986 | 155,900 |
| 2022/07/15 | 1,979 | 1,986 | 1,966 | 1,978 | 155,000 |
| 2022/07/14 | 1,981 | 1,986 | 1,965 | 1,982 | 147,800 |
| 2022/07/13 | 1,992 | 2,001 | 1,984 | 1,991 | 74,300 |
| 2022/07/12 | 1,982 | 1,992 | 1,977 | 1,982 | 121,400 |
| 2022/07/11 | 1,981 | 1,992 | 1,973 | 1,984 | 131,200 |
| 2022/07/08 | 1,962 | 1,982 | 1,944 | 1,946 | 144,700 |
| 2022/07/07 | 1,956 | 1,960 | 1,939 | 1,951 | 112,200 |
| 2022/07/06 | 1,955 | 1,955 | 1,926 | 1,940 | 215,700 |
| 2022/07/05 | 1,990 | 1,990 | 1,966 | 1,974 | 107,100 |
| 2022/07/04 | 1,977 | 1,985 | 1,961 | 1,978 | 92,700 |
| 2022/07/01 | 2,000 | 2,006 | 1,946 | 1,963 | 203,300 |
| 2022/06/30 | 1,998 | 2,014 | 1,991 | 2,002 | 97,000 |
| 2022/06/29 | 2,035 | 2,037 | 1,997 | 2,000 | 139,700 |
| 2022/06/28 | 1,993 | 2,039 | 1,988 | 2,038 | 164,700 |
| 2022/06/27 | 1,988 | 1,989 | 1,965 | 1,989 | 118,800 |
| 2022/06/24 | 1,980 | 1,980 | 1,946 | 1,959 | 99,900 |
| 2022/06/23 | 1,982 | 1,992 | 1,968 | 1,980 | 103,100 |
| 2022/06/22 | 1,986 | 1,990 | 1,967 | 1,976 | 91,100 |
| 2022/06/21 | 1,970 | 1,983 | 1,961 | 1,968 | 155,300 |
| 2022/06/20 | 1,985 | 1,989 | 1,939 | 1,957 | 101,200 |
| 2022/06/17 | 1,910 | 1,974 | 1,906 | 1,965 | 233,300 |
| 2022/06/16 | 1,970 | 1,995 | 1,960 | 1,965 | 130,500 |
| 2022/06/15 | 1,974 | 1,989 | 1,940 | 1,948 | 231,800 |
| 2022/06/14 | 1,970 | 1,988 | 1,957 | 1,973 | 303,000 |
| 2022/06/13 | 2,026 | 2,068 | 2,001 | 2,026 | 272,600 |
| 2022/06/10 | 2,020 | 2,101 | 2,005 | 2,070 | 327,300 |
| 2022/06/09 | 2,012 | 2,082 | 1,983 | 2,065 | 181,200 |
| 2022/06/08 | 2,000 | 2,040 | 1,998 | 2,021 | 208,800 |
| 2022/06/07 | 1,931 | 1,999 | 1,925 | 1,974 | 223,900 |
| 2022/06/06 | 1,920 | 1,929 | 1,902 | 1,923 | 115,400 |
| 2022/06/03 | 1,917 | 1,922 | 1,887 | 1,901 | 190,500 |
| 2022/06/02 | 1,854 | 1,897 | 1,843 | 1,880 | 292,500 |
| 2022/06/01 | 1,866 | 1,873 | 1,843 | 1,854 | 409,600 |
| 2022/05/31 | 1,840 | 1,865 | 1,814 | 1,840 | 1,095,600 |
| 2022/05/30 | 1,396 | 1,680 | 1,387 | 1,680 | 193,600 |
| 2022/05/27 | 1,368 | 1,380 | 1,357 | 1,380 | 51,500 |
| 2022/05/26 | 1,351 | 1,363 | 1,348 | 1,348 | 42,300 |
| 2022/05/25 | 1,366 | 1,367 | 1,348 | 1,348 | 58,700 |
| 2022/05/24 | 1,380 | 1,383 | 1,369 | 1,371 | 45,700 |
| 2022/05/23 | 1,402 | 1,404 | 1,386 | 1,394 | 37,900 |
| 2022/05/20 | 1,376 | 1,388 | 1,369 | 1,378 | 46,600 |
| 2022/05/19 | 1,358 | 1,384 | 1,348 | 1,378 | 57,700 |
| 2022/05/18 | 1,393 | 1,398 | 1,381 | 1,388 | 27,700 |
| 2022/05/17 | 1,390 | 1,396 | 1,382 | 1,388 | 41,500 |
| 2022/05/16 | 1,444 | 1,449 | 1,393 | 1,395 | 39,500 |
| 2022/05/13 | 1,400 | 1,434 | 1,374 | 1,434 | 100,400 |
| 2022/05/12 | 1,429 | 1,467 | 1,422 | 1,422 | 59,500 |
| 2022/05/11 | 1,452 | 1,466 | 1,443 | 1,443 | 42,500 |
| 2022/05/10 | 1,459 | 1,465 | 1,439 | 1,452 | 65,200 |
| 2022/05/09 | 1,499 | 1,513 | 1,480 | 1,480 | 37,500 |
| 2022/05/06 | 1,520 | 1,531 | 1,516 | 1,529 | 41,800 |
| 2022/05/02 | 1,547 | 1,547 | 1,506 | 1,527 | 37,600 |
| 2022/04/28 | 1,443 | 1,521 | 1,443 | 1,517 | 53,700 |
| 2022/04/27 | 1,490 | 1,490 | 1,437 | 1,437 | 87,800 |
| 2022/04/26 | 1,525 | 1,535 | 1,493 | 1,499 | 39,400 |
| 2022/04/25 | 1,499 | 1,511 | 1,486 | 1,505 | 31,300 |
| 2022/04/22 | 1,522 | 1,526 | 1,511 | 1,526 | 31,300 |
| 2022/04/21 | 1,523 | 1,546 | 1,521 | 1,545 | 42,300 |
| 2022/04/20 | 1,516 | 1,534 | 1,510 | 1,520 | 45,400 |
| 2022/04/19 | 1,470 | 1,502 | 1,470 | 1,498 | 58,000 |
| 2022/04/18 | 1,440 | 1,457 | 1,435 | 1,453 | 30,500 |
| 2022/04/15 | 1,456 | 1,467 | 1,448 | 1,457 | 29,100 |
| 2022/04/14 | 1,464 | 1,483 | 1,464 | 1,478 | 23,800 |
| 2022/04/13 | 1,443 | 1,464 | 1,443 | 1,464 | 35,900 |
| 2022/04/12 | 1,460 | 1,464 | 1,443 | 1,446 | 45,300 |
| 2022/04/11 | 1,465 | 1,486 | 1,453 | 1,460 | 42,400 |
| 2022/04/08 | 1,480 | 1,484 | 1,453 | 1,462 | 56,200 |
| 2022/04/07 | 1,498 | 1,498 | 1,477 | 1,485 | 49,700 |
| 2022/04/06 | 1,534 | 1,535 | 1,507 | 1,514 | 44,600 |
| 2022/04/05 | 1,555 | 1,566 | 1,537 | 1,557 | 53,600 |
| 2022/04/04 | 1,559 | 1,559 | 1,543 | 1,546 | 27,500 |
| 2022/04/01 | 1,545 | 1,561 | 1,528 | 1,559 | 40,700 |
| 2022/03/31 | 1,568 | 1,585 | 1,550 | 1,554 | 49,900 |
| 2022/03/30 | 1,621 | 1,621 | 1,578 | 1,594 | 52,600 |
| 2022/03/29 | 1,622 | 1,626 | 1,608 | 1,622 | 94,500 |
| 2022/03/28 | 1,637 | 1,638 | 1,618 | 1,630 | 44,800 |
| 2022/03/25 | 1,627 | 1,634 | 1,616 | 1,619 | 51,400 |
| 2022/03/24 | 1,602 | 1,608 | 1,586 | 1,608 | 46,300 |
| 2022/03/23 | 1,621 | 1,632 | 1,611 | 1,623 | 52,200 |
| 2022/03/22 | 1,614 | 1,628 | 1,602 | 1,610 | 77,800 |
| 2022/03/18 | 1,630 | 1,630 | 1,577 | 1,577 | 271,200 |
| 2022/03/17 | 1,629 | 1,642 | 1,609 | 1,631 | 65,400 |
| 2022/03/16 | 1,634 | 1,641 | 1,601 | 1,607 | 66,500 |
| 2022/03/15 | 1,616 | 1,652 | 1,613 | 1,644 | 48,300 |
| 2022/03/14 | 1,642 | 1,652 | 1,598 | 1,599 | 59,400 |
| 2022/03/11 | 1,637 | 1,656 | 1,624 | 1,630 | 83,600 |
| 2022/03/10 | 1,610 | 1,661 | 1,610 | 1,654 | 79,100 |
| 2022/03/09 | 1,569 | 1,627 | 1,565 | 1,570 | 89,900 |
| 2022/03/08 | 1,584 | 1,611 | 1,568 | 1,569 | 87,000 |
| 2022/03/07 | 1,622 | 1,622 | 1,570 | 1,588 | 103,600 |
| 2022/03/04 | 1,671 | 1,676 | 1,649 | 1,657 | 93,800 |
| 2022/03/03 | 1,669 | 1,686 | 1,663 | 1,670 | 87,200 |
| 2022/03/02 | 1,669 | 1,669 | 1,632 | 1,633 | 64,600 |
| 2022/03/01 | 1,728 | 1,746 | 1,691 | 1,693 | 68,800 |
| 2022/02/28 | 1,697 | 1,737 | 1,697 | 1,728 | 73,000 |
| 2022/02/25 | 1,700 | 1,714 | 1,679 | 1,697 | 90,600 |
| 2022/02/24 | 1,724 | 1,737 | 1,714 | 1,733 | 54,900 |
| 2022/02/22 | 1,753 | 1,758 | 1,722 | 1,724 | 44,600 |
| 2022/02/21 | 1,759 | 1,767 | 1,743 | 1,767 | 24,400 |
| 2022/02/18 | 1,753 | 1,774 | 1,750 | 1,759 | 30,600 |
| 2022/02/17 | 1,780 | 1,781 | 1,745 | 1,764 | 34,500 |
| 2022/02/16 | 1,751 | 1,786 | 1,751 | 1,779 | 56,900 |
| 2022/02/15 | 1,714 | 1,734 | 1,708 | 1,721 | 73,000 |
| 2022/02/14 | 1,730 | 1,730 | 1,693 | 1,702 | 82,200 |
| 2022/02/10 | 1,794 | 1,797 | 1,742 | 1,746 | 61,300 |
| 2022/02/09 | 1,801 | 1,815 | 1,780 | 1,794 | 74,600 |
| 2022/02/08 | 1,795 | 1,825 | 1,795 | 1,801 | 43,200 |
| 2022/02/07 | 1,807 | 1,815 | 1,781 | 1,794 | 47,700 |
| 2022/02/04 | 1,800 | 1,835 | 1,798 | 1,828 | 41,300 |
| 2022/02/03 | 1,795 | 1,815 | 1,785 | 1,806 | 51,200 |
| 2022/02/02 | 1,774 | 1,811 | 1,773 | 1,795 | 52,700 |
| 2022/02/01 | 1,756 | 1,778 | 1,749 | 1,758 | 48,600 |
| 2022/01/31 | 1,720 | 1,740 | 1,711 | 1,739 | 41,000 |
| 2022/01/28 | 1,748 | 1,751 | 1,710 | 1,720 | 84,000 |
| 2022/01/27 | 1,738 | 1,762 | 1,708 | 1,716 | 71,300 |
| 2022/01/26 | 1,764 | 1,769 | 1,732 | 1,737 | 53,900 |
| 2022/01/25 | 1,769 | 1,779 | 1,741 | 1,750 | 67,300 |
| 2022/01/24 | 1,728 | 1,771 | 1,727 | 1,769 | 60,600 |
| 2022/01/21 | 1,736 | 1,736 | 1,709 | 1,723 | 66,000 |
| 2022/01/20 | 1,729 | 1,763 | 1,721 | 1,739 | 60,500 |
| 2022/01/19 | 1,779 | 1,779 | 1,727 | 1,732 | 51,800 |
| 2022/01/18 | 1,824 | 1,828 | 1,786 | 1,787 | 31,400 |
| 2022/01/17 | 1,794 | 1,828 | 1,794 | 1,809 | 28,400 |
| 2022/01/14 | 1,821 | 1,823 | 1,775 | 1,794 | 58,900 |
| 2022/01/13 | 1,819 | 1,829 | 1,809 | 1,817 | 54,900 |
| 2022/01/12 | 1,815 | 1,834 | 1,808 | 1,818 | 76,400 |
| 2022/01/11 | 1,805 | 1,818 | 1,783 | 1,815 | 59,300 |
| 2022/01/07 | 1,822 | 1,836 | 1,793 | 1,805 | 61,700 |
| 2022/01/06 | 1,830 | 1,842 | 1,816 | 1,822 | 48,400 |
| 2022/01/05 | 1,836 | 1,854 | 1,830 | 1,850 | 61,000 |
| 2022/01/04 | 1,789 | 1,823 | 1,789 | 1,814 | 54,900 |