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
2022-05-194,5554,6004,5204,57089,9004,570
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