7846 (株)パイロットコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-285,1005,1005,0105,02073,9005,020
2022-11-255,0905,1005,0405,09043,5005,090
2022-11-245,0305,0905,0305,06070,5005,060
2022-11-224,9805,0304,9705,01064,2005,010
2022-11-214,9354,9654,9304,94563,0004,945
2022-11-184,9054,9404,8704,90088,9004,900
2022-11-174,7104,8604,7104,86068,2004,860
2022-11-164,7854,7854,7104,74092,5004,740
2022-11-154,8104,8654,7854,78584,5004,785
2022-11-144,8204,8554,7654,775106,0004,775
2022-11-114,9554,9554,8354,835161,2004,835
2022-11-104,9904,9904,9104,910169,7004,910
2022-11-095,1305,1405,0405,060167,3005,060
2022-11-085,2705,3005,0805,080378,0005,080
2022-11-075,6905,8005,6905,77069,7005,770
2022-11-045,8605,8605,6705,70087,8005,700
2022-11-025,8105,9605,8005,87062,4005,870
2022-11-015,8105,8505,7905,83038,6005,830
2022-10-315,6405,8005,6305,790111,5005,790
2022-10-285,6005,6805,5705,600205,3005,600
2022-10-275,7105,7205,6405,67052,9005,670
2022-10-265,7505,8005,7205,74073,9005,740
2022-10-255,8005,8505,7205,72060,9005,720
2022-10-245,8205,8205,7105,74039,9005,740
2022-10-215,7905,7905,7405,75034,4005,750
2022-10-205,8005,8405,7205,82053,6005,820
2022-10-195,8405,9005,8405,86043,6005,860
2022-10-185,9405,9505,8405,84037,2005,840
2022-10-175,9405,9805,8505,85055,4005,850
2022-10-145,9506,0605,9205,99074,5005,990
2022-10-135,8905,9105,8205,85058,2005,850
2022-10-125,8505,9305,8305,90060,7005,900
2022-10-115,9105,9305,8505,88050,4005,880
2022-10-075,8005,9605,7805,93073,4005,930
2022-10-065,7905,9105,7905,86078,2005,860
2022-10-055,7705,7805,7205,74056,5005,740
2022-10-045,5805,7705,5805,73064,5005,730
2022-10-035,4605,5205,4205,51042,0005,510
2022-09-305,4505,5405,4505,49061,2005,490
2022-09-295,4005,5205,3905,50078,1005,500
2022-09-285,2705,3505,2405,35064,4005,350
2022-09-275,2405,3305,2205,31047,1005,310
2022-09-265,3805,4205,2205,24093,1005,240
2022-09-225,3105,3805,2505,35063,6005,350
2022-09-215,3705,4205,3505,38063,0005,380
2022-09-205,3905,4505,3805,39042,7005,390
2022-09-165,4105,4505,3805,39066,3005,390
2022-09-155,3705,4805,3605,45063,1005,450
2022-09-145,3605,4205,3605,37057,3005,370
2022-09-135,4305,4905,4205,46061,8005,460
2022-09-125,3505,4205,3405,41036,4005,410
2022-09-095,3005,3605,2905,35088,4005,350
2022-09-085,1005,2005,1005,20071,7005,200
2022-09-075,0105,0304,9505,03051,7005,030
2022-09-065,0605,1005,0105,01032,2005,010
2022-09-055,0505,0805,0005,04046,5005,040
2022-09-025,0305,0904,9805,07061,0005,070
2022-09-015,0005,0705,0005,02059,1005,020
2022-08-314,9155,0104,9155,00069,8005,000
2022-08-304,9855,0204,9654,98537,3004,985
2022-08-294,9154,9454,8904,91551,8004,915
2022-08-265,0905,0904,9905,00030,9005,000
2022-08-255,0905,1005,0005,02027,6005,020
2022-08-245,0905,1705,0905,11038,5005,110
2022-08-235,1805,1805,0905,11040,7005,110
2022-08-225,1405,1805,1305,17034,6005,170
2022-08-195,2505,2605,1905,20025,3005,200
2022-08-185,3005,3205,2405,24034,7005,240
2022-08-175,2905,3005,2405,30051,8005,300
2022-08-165,2405,2405,1505,22046,9005,220
2022-08-155,2405,2405,1405,18082,3005,180
2022-08-125,2505,2905,2005,260101,4005,260
2022-08-104,9955,0904,9605,09087,7005,090
2022-08-095,1005,1004,9955,01099,0005,010
2022-08-084,9404,9404,8304,85052,4004,850
2022-08-054,9254,9504,8854,91567,8004,915
2022-08-044,9904,9954,8904,92550,4004,925
2022-08-034,9955,0504,9654,97563,6004,975
2022-08-025,1005,1104,9755,030113,1005,030
2022-08-015,0705,1705,0505,14069,7005,140
2022-07-295,2905,2905,0605,070112,7005,070
2022-07-285,2405,2505,1405,240388,0005,240
2022-07-275,2805,3405,2605,30081,6005,300
2022-07-265,2905,3005,2305,26047,9005,260
2022-07-255,2705,3205,2505,27071,1005,270
2022-07-225,1405,2705,1305,26082,2005,260
2022-07-215,0605,1405,0305,14059,8005,140
2022-07-205,0505,1405,0305,14096,3005,140
2022-07-194,8704,9354,8354,93064,2004,930
2022-07-154,8254,8754,7804,85577,1004,855
2022-07-144,6954,7854,6704,77565,3004,775
2022-07-134,7604,7854,7204,75050,3004,750
2022-07-124,9004,9004,7454,78594,7004,785
2022-07-114,7754,9304,7654,90589,1004,905
2022-07-084,7154,8404,7054,760117,6004,760
2022-07-074,7454,7554,6554,73057,0004,730
2022-07-064,6854,7354,6354,71580,9004,715
2022-07-054,7804,8154,7254,73544,6004,735
2022-07-044,8554,8804,7754,82043,8004,820
2022-07-014,8804,9304,7754,78591,5004,785
2022-06-304,9304,9554,8104,83587,3004,835
2022-06-294,8354,9754,8104,940226,4004,940
2022-06-284,8004,8954,7654,88088,4004,880
2022-06-274,9204,9204,7454,79052,3004,790
2022-06-244,7754,8854,7054,86591,8004,865
2022-06-234,7054,7904,6904,74068,6004,740
2022-06-224,8604,8604,7204,74557,6004,745
2022-06-214,8804,9054,8304,84566,6004,845
2022-06-205,0305,0304,7904,82055,6004,820
2022-06-174,9455,0204,9305,00091,8005,000
2022-06-165,0905,1105,0605,07074,8005,070
2022-06-155,0905,1305,0205,04088,5005,040
2022-06-145,0105,1505,0005,12076,2005,120
2022-06-135,0405,1205,0305,08072,4005,080
2022-06-105,1205,1705,1105,12074,1005,120
2022-06-095,1705,2105,1305,13072,4005,130
2022-06-085,1305,2705,1305,21075,9005,210
2022-06-075,1505,2005,1105,12052,7005,120
2022-06-065,1005,2005,0705,14069,8005,140
2022-06-035,2005,2005,1205,14053,9005,140
2022-06-025,1105,1905,0605,16059,0005,160
2022-06-015,0205,1705,0205,13081,9005,130
2022-05-315,0205,0504,9705,030236,5005,030
2022-05-305,0005,0604,9655,020248,8005,020
2022-05-274,9254,9654,8904,955110,7004,955
2022-05-264,7904,9154,7904,860129,2004,860
2022-05-254,7104,7804,6754,765102,4004,765
2022-05-244,7004,7554,6604,66592,8004,665
2022-05-234,6554,7504,6004,710108,0004,710
2022-05-204,5204,6104,4654,595125,1004,595
2022-05-194,5554,6004,5204,57089,9004,570
2022-05-184,7204,7204,5754,655113,0004,655
2022-05-174,7654,7954,7054,74586,5004,745
2022-05-165,0105,0104,7354,74087,3004,740
2022-05-134,9205,0204,8804,94588,1004,945
2022-05-124,9305,0004,9054,95597,3004,955
2022-05-115,0005,1104,9555,03087,3005,030
2022-05-105,0405,2105,0005,120134,8005,120
2022-05-095,3005,3105,1205,12072,1005,120
2022-05-065,3305,4205,3005,37085,2005,370
2022-05-025,1605,3005,1605,26075,1005,260
2022-04-285,0805,2805,0505,25089,5005,250
2022-04-275,1205,1404,9955,030212,5005,030
2022-04-265,2505,3205,1805,22068,2005,220
2022-04-255,1605,2805,1505,23066,1005,230
2022-04-225,1605,2905,1305,25067,9005,250
2022-04-215,2605,2805,2005,21081,3005,210
2022-04-205,0805,1505,0405,14062,3005,140
2022-04-194,9955,0404,9755,02039,3005,020
2022-04-184,9005,0004,8904,99552,5004,995
2022-04-154,9855,0404,9555,00034,3005,000
2022-04-145,0405,0605,0005,04036,6005,040
2022-04-134,9755,0504,9655,04058,6005,040
2022-04-125,0305,0404,9254,98076,1004,980
2022-04-115,0805,0804,9205,03065,4005,030
2022-04-085,2005,2005,1005,13083,1005,130
2022-04-075,1805,2405,0705,20059,6005,200
2022-04-065,2805,2805,2105,24050,5005,240
2022-04-055,2505,3505,2305,30053,9005,300
2022-04-045,2305,2405,1205,23068,6005,230
2022-04-015,2605,2805,1805,230101,0005,230
2022-03-315,5705,6105,2405,260176,2005,260
2022-03-305,6205,6605,5905,64080,1005,640
2022-03-295,5405,6705,4905,66089,7005,660
2022-03-285,5005,6105,4805,55062,1005,550
2022-03-255,4505,4705,3705,43047,2005,430
2022-03-245,4205,4605,3605,45068,5005,450
2022-03-235,3405,5105,3305,480111,2005,480
2022-03-225,3105,3405,2905,31078,2005,310
2022-03-185,2205,3005,1605,260108,2005,260
2022-03-175,2005,2805,1605,25089,3005,250
2022-03-165,2205,2305,1105,11065,3005,110
2022-03-155,0705,2405,0605,18065,7005,180
2022-03-145,0905,1204,9955,020102,8005,020
2022-03-114,9405,0704,9405,03066,5005,030
2022-03-104,9405,0404,8955,040117,1005,040
2022-03-094,7304,8704,7304,84069,2004,840
2022-03-084,8854,9004,7404,75577,8004,755
2022-03-074,7954,9254,7854,880108,7004,880
2022-03-044,8354,9304,7804,810104,5004,810
2022-03-034,9004,9104,8404,84065,0004,840
2022-03-024,6904,8804,6754,860150,2004,860
2022-03-014,7504,7854,7004,740103,9004,740
2022-02-284,5554,7154,5554,710156,1004,710
2022-02-254,5354,5754,4904,520150,1004,520
2022-02-244,5454,5854,5154,55096,1004,550
2022-02-224,5754,6154,4954,60085,1004,600
2022-02-214,5454,6604,5354,645124,3004,645
2022-02-184,6254,6604,5904,61575,5004,615
2022-02-174,6404,6954,5654,65593,3004,655
2022-02-164,6254,7104,5304,660142,0004,660
2022-02-154,2754,6104,2754,605219,7004,605
2022-02-144,2604,3154,2154,23070,0004,230
2022-02-104,3554,3804,3054,33064,0004,330
2022-02-094,3004,3404,2804,33051,4004,330
2022-02-084,2204,2954,2154,27554,2004,275
2022-02-074,1354,2104,1254,21066,7004,210
2022-02-044,1354,2004,1054,19053,5004,190
2022-02-034,1404,1504,0754,14046,0004,140
2022-02-024,0354,1554,0304,15038,2004,150
2022-02-014,0704,0854,0354,05030,3004,050
2022-01-314,0954,1104,0554,07529,9004,075
2022-01-284,0154,1004,0154,09533,1004,095
2022-01-274,0404,0603,9654,00572,2004,005
2022-01-264,0854,1054,0054,00525,1004,005
2022-01-254,0854,1004,0354,09030,6004,090
2022-01-244,0254,1254,0204,12534,3004,125
2022-01-214,0204,0503,9754,04536,6004,045
2022-01-203,9804,0703,9704,04059,0004,040
2022-01-194,0004,0603,9653,97056,2003,970
2022-01-184,0604,1404,0254,05052,5004,050
2022-01-174,1104,1504,0454,06049,7004,060
2022-01-144,1404,1804,1254,14067,9004,140
2022-01-134,2154,2554,1804,18037,8004,180
2022-01-124,2004,2654,1854,25548,7004,255
2022-01-114,2004,2104,1504,18068,0004,180
2022-01-074,2204,2654,1704,21052,8004,210
2022-01-064,3204,3704,2304,23052,5004,230
2022-01-054,4254,4254,3304,38053,4004,380
2022-01-044,4104,4404,3554,42555,2004,425

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