7846 (株)パイロットコーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,4964,5264,4094,42986,0004,429
2023-06-074,5854,5904,4924,508110,5004,508
2023-06-064,4964,5584,4904,54965,2004,549
2023-06-054,5904,5904,5504,56667,1004,566
2023-06-024,4454,5254,4454,52063,4004,520
2023-06-014,3604,4554,3604,44597,3004,445
2023-05-314,4304,4404,3604,370143,6004,370
2023-05-304,6054,6404,4804,480107,0004,480
2023-05-294,6554,7054,6454,65059,3004,650
2023-05-264,6804,6804,6204,620120,3004,620
2023-05-254,6804,7204,6704,69063,0004,690
2023-05-244,7404,7604,7104,71041,5004,710
2023-05-234,7854,7854,7404,76578,5004,765
2023-05-224,7004,7704,6904,75054,3004,750
2023-05-194,7354,7704,7204,73549,9004,735
2023-05-184,7604,7804,7204,73577,5004,735
2023-05-174,7004,7654,6654,72569,6004,725
2023-05-164,6454,7104,6054,70064,9004,700
2023-05-154,5754,6304,5554,610101,6004,610
2023-05-124,4104,5354,4104,505148,1004,505
2023-05-114,2304,4004,2254,370176,6004,370
2023-05-104,5554,6004,5354,54077,1004,540
2023-05-094,4754,5404,4354,52579,3004,525
2023-05-084,4804,5554,4704,51041,6004,510
2023-05-024,5554,5554,4804,52046,0004,520
2023-05-014,5454,5504,5004,54556,1004,545
2023-04-284,5004,5204,4804,51583,5004,515
2023-04-274,4304,4654,4154,44072,0004,440
2023-04-264,5504,5504,4304,45599,4004,455
2023-04-254,4604,5054,4604,48064,1004,480
2023-04-244,4304,4854,4304,45544,9004,455
2023-04-214,4204,4504,4004,41555,6004,415
2023-04-204,3554,4204,3554,41542,7004,415
2023-04-194,3204,3654,3054,36544,7004,365
2023-04-184,3404,3704,3154,34554,6004,345
2023-04-174,3404,3454,2854,31053,4004,310
2023-04-144,2904,3654,2804,34076,4004,340
2023-04-134,3004,3104,2554,28572,8004,285
2023-04-124,3204,3654,3004,31075,5004,310
2023-04-114,2804,3154,2654,30056,0004,300
2023-04-104,2804,3154,2604,27049,8004,270
2023-04-074,2154,2604,2004,24040,3004,240
2023-04-064,1804,2304,1654,21568,3004,215
2023-04-054,3104,3104,2054,22572,0004,225
2023-04-044,3154,3504,2854,32577,4004,325
2023-04-034,3154,3154,2754,31578,2004,315
2023-03-314,3004,3304,2654,30080,2004,300
2023-03-304,2504,2954,2454,27581,0004,275
2023-03-294,2204,2954,1904,29094,3004,290
2023-03-284,2004,2004,1404,17084,8004,170
2023-03-274,1204,1754,1204,15084,4004,150
2023-03-244,0454,0904,0054,09074,4004,090
2023-03-233,9954,0553,9854,05560,5004,055
2023-03-224,0254,0703,9954,030101,0004,030
2023-03-204,0304,0453,9353,94078,7003,940
2023-03-174,0854,0954,0454,06066,5004,060
2023-03-164,0304,0403,9804,03583,0004,035
2023-03-154,1304,1304,0654,10070,6004,100
2023-03-144,1504,1504,0604,09582,5004,095
2023-03-134,2304,2404,1654,22090,1004,220
2023-03-104,3554,3604,2754,275120,1004,275
2023-03-094,4204,4354,3804,39566,2004,395
2023-03-084,3554,4054,3354,40055,7004,400
2023-03-074,4204,4254,3404,35569,9004,355
2023-03-064,4104,4304,3954,41536,6004,415
2023-03-034,3604,4204,3354,40055,5004,400
2023-03-024,3554,3804,3204,34536,3004,345
2023-03-014,3754,4004,3304,35044,9004,350
2023-02-284,3904,4004,3554,38082,9004,380
2023-02-274,3454,3704,3304,37018,9004,370
2023-02-244,3504,3504,3054,35040,3004,350
2023-02-224,3454,3454,3104,34043,2004,340
2023-02-214,4254,4404,3504,37039,3004,370
2023-02-204,3804,4204,3604,42039,6004,420
2023-02-174,3904,4204,3704,38036,3004,380
2023-02-164,4754,5104,4204,43031,0004,430
2023-02-154,4954,4954,4054,45047,0004,450
2023-02-144,5104,6104,4804,49562,1004,495
2023-02-134,5254,5404,4304,45542,4004,455
2023-02-104,4904,5604,4804,52525,0004,525
2023-02-094,4754,5004,4554,50025,9004,500
2023-02-084,4954,5104,4604,50036,2004,500
2023-02-074,5304,5604,5004,50037,7004,500
2023-02-064,5954,6254,5204,53539,0004,535
2023-02-034,5454,5604,4854,56064,2004,560
2023-02-024,6154,6154,5504,57052,2004,570
2023-02-014,6704,6954,5954,59543,4004,595
2023-01-314,6054,6554,5904,62070,4004,620
2023-01-304,5304,5804,5104,58054,9004,580
2023-01-274,6154,6154,5304,55040,0004,550
2023-01-264,5604,6004,5454,59537,9004,595
2023-01-254,5604,5604,4954,54042,8004,540
2023-01-244,5954,5954,5354,57578,2004,575
2023-01-234,5354,5754,4704,56044,1004,560
2023-01-204,5954,5954,4754,48541,1004,485
2023-01-194,5304,5754,5254,56037,9004,560
2023-01-184,4304,5604,4304,54058,2004,540
2023-01-174,4604,4604,3904,40056,1004,400
2023-01-164,5454,5604,4454,45057,2004,450
2023-01-134,6304,6504,5754,58563,3004,585
2023-01-124,7054,7054,6354,67045,5004,670
2023-01-114,7254,7254,6754,71539,4004,715
2023-01-104,7354,7354,6504,69046,4004,690
2023-01-064,6654,7054,6654,70046,6004,700
2023-01-054,6004,6754,5554,66571,7004,665
2023-01-044,7654,7654,6104,61064,9004,610

分割・併合履歴 : [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株