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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,496 | 4,526 | 4,409 | 4,429 | 86,000 | 4,429 |
| 2023-06-07 | 4,585 | 4,590 | 4,492 | 4,508 | 110,500 | 4,508 |
| 2023-06-06 | 4,496 | 4,558 | 4,490 | 4,549 | 65,200 | 4,549 |
| 2023-06-05 | 4,590 | 4,590 | 4,550 | 4,566 | 67,100 | 4,566 |
| 2023-06-02 | 4,445 | 4,525 | 4,445 | 4,520 | 63,400 | 4,520 |
| 2023-06-01 | 4,360 | 4,455 | 4,360 | 4,445 | 97,300 | 4,445 |
| 2023-05-31 | 4,430 | 4,440 | 4,360 | 4,370 | 143,600 | 4,370 |
| 2023-05-30 | 4,605 | 4,640 | 4,480 | 4,480 | 107,000 | 4,480 |
| 2023-05-29 | 4,655 | 4,705 | 4,645 | 4,650 | 59,300 | 4,650 |
| 2023-05-26 | 4,680 | 4,680 | 4,620 | 4,620 | 120,300 | 4,620 |
| 2023-05-25 | 4,680 | 4,720 | 4,670 | 4,690 | 63,000 | 4,690 |
| 2023-05-24 | 4,740 | 4,760 | 4,710 | 4,710 | 41,500 | 4,710 |
| 2023-05-23 | 4,785 | 4,785 | 4,740 | 4,765 | 78,500 | 4,765 |
| 2023-05-22 | 4,700 | 4,770 | 4,690 | 4,750 | 54,300 | 4,750 |
| 2023-05-19 | 4,735 | 4,770 | 4,720 | 4,735 | 49,900 | 4,735 |
| 2023-05-18 | 4,760 | 4,780 | 4,720 | 4,735 | 77,500 | 4,735 |
| 2023-05-17 | 4,700 | 4,765 | 4,665 | 4,725 | 69,600 | 4,725 |
| 2023-05-16 | 4,645 | 4,710 | 4,605 | 4,700 | 64,900 | 4,700 |
| 2023-05-15 | 4,575 | 4,630 | 4,555 | 4,610 | 101,600 | 4,610 |
| 2023-05-12 | 4,410 | 4,535 | 4,410 | 4,505 | 148,100 | 4,505 |
| 2023-05-11 | 4,230 | 4,400 | 4,225 | 4,370 | 176,600 | 4,370 |
| 2023-05-10 | 4,555 | 4,600 | 4,535 | 4,540 | 77,100 | 4,540 |
| 2023-05-09 | 4,475 | 4,540 | 4,435 | 4,525 | 79,300 | 4,525 |
| 2023-05-08 | 4,480 | 4,555 | 4,470 | 4,510 | 41,600 | 4,510 |
| 2023-05-02 | 4,555 | 4,555 | 4,480 | 4,520 | 46,000 | 4,520 |
| 2023-05-01 | 4,545 | 4,550 | 4,500 | 4,545 | 56,100 | 4,545 |
| 2023-04-28 | 4,500 | 4,520 | 4,480 | 4,515 | 83,500 | 4,515 |
| 2023-04-27 | 4,430 | 4,465 | 4,415 | 4,440 | 72,000 | 4,440 |
| 2023-04-26 | 4,550 | 4,550 | 4,430 | 4,455 | 99,400 | 4,455 |
| 2023-04-25 | 4,460 | 4,505 | 4,460 | 4,480 | 64,100 | 4,480 |
| 2023-04-24 | 4,430 | 4,485 | 4,430 | 4,455 | 44,900 | 4,455 |
| 2023-04-21 | 4,420 | 4,450 | 4,400 | 4,415 | 55,600 | 4,415 |
| 2023-04-20 | 4,355 | 4,420 | 4,355 | 4,415 | 42,700 | 4,415 |
| 2023-04-19 | 4,320 | 4,365 | 4,305 | 4,365 | 44,700 | 4,365 |
| 2023-04-18 | 4,340 | 4,370 | 4,315 | 4,345 | 54,600 | 4,345 |
| 2023-04-17 | 4,340 | 4,345 | 4,285 | 4,310 | 53,400 | 4,310 |
| 2023-04-14 | 4,290 | 4,365 | 4,280 | 4,340 | 76,400 | 4,340 |
| 2023-04-13 | 4,300 | 4,310 | 4,255 | 4,285 | 72,800 | 4,285 |
| 2023-04-12 | 4,320 | 4,365 | 4,300 | 4,310 | 75,500 | 4,310 |
| 2023-04-11 | 4,280 | 4,315 | 4,265 | 4,300 | 56,000 | 4,300 |
| 2023-04-10 | 4,280 | 4,315 | 4,260 | 4,270 | 49,800 | 4,270 |
| 2023-04-07 | 4,215 | 4,260 | 4,200 | 4,240 | 40,300 | 4,240 |
| 2023-04-06 | 4,180 | 4,230 | 4,165 | 4,215 | 68,300 | 4,215 |
| 2023-04-05 | 4,310 | 4,310 | 4,205 | 4,225 | 72,000 | 4,225 |
| 2023-04-04 | 4,315 | 4,350 | 4,285 | 4,325 | 77,400 | 4,325 |
| 2023-04-03 | 4,315 | 4,315 | 4,275 | 4,315 | 78,200 | 4,315 |
| 2023-03-31 | 4,300 | 4,330 | 4,265 | 4,300 | 80,200 | 4,300 |
| 2023-03-30 | 4,250 | 4,295 | 4,245 | 4,275 | 81,000 | 4,275 |
| 2023-03-29 | 4,220 | 4,295 | 4,190 | 4,290 | 94,300 | 4,290 |
| 2023-03-28 | 4,200 | 4,200 | 4,140 | 4,170 | 84,800 | 4,170 |
| 2023-03-27 | 4,120 | 4,175 | 4,120 | 4,150 | 84,400 | 4,150 |
| 2023-03-24 | 4,045 | 4,090 | 4,005 | 4,090 | 74,400 | 4,090 |
| 2023-03-23 | 3,995 | 4,055 | 3,985 | 4,055 | 60,500 | 4,055 |
| 2023-03-22 | 4,025 | 4,070 | 3,995 | 4,030 | 101,000 | 4,030 |
| 2023-03-20 | 4,030 | 4,045 | 3,935 | 3,940 | 78,700 | 3,940 |
| 2023-03-17 | 4,085 | 4,095 | 4,045 | 4,060 | 66,500 | 4,060 |
| 2023-03-16 | 4,030 | 4,040 | 3,980 | 4,035 | 83,000 | 4,035 |
| 2023-03-15 | 4,130 | 4,130 | 4,065 | 4,100 | 70,600 | 4,100 |
| 2023-03-14 | 4,150 | 4,150 | 4,060 | 4,095 | 82,500 | 4,095 |
| 2023-03-13 | 4,230 | 4,240 | 4,165 | 4,220 | 90,100 | 4,220 |
| 2023-03-10 | 4,355 | 4,360 | 4,275 | 4,275 | 120,100 | 4,275 |
| 2023-03-09 | 4,420 | 4,435 | 4,380 | 4,395 | 66,200 | 4,395 |
| 2023-03-08 | 4,355 | 4,405 | 4,335 | 4,400 | 55,700 | 4,400 |
| 2023-03-07 | 4,420 | 4,425 | 4,340 | 4,355 | 69,900 | 4,355 |
| 2023-03-06 | 4,410 | 4,430 | 4,395 | 4,415 | 36,600 | 4,415 |
| 2023-03-03 | 4,360 | 4,420 | 4,335 | 4,400 | 55,500 | 4,400 |
| 2023-03-02 | 4,355 | 4,380 | 4,320 | 4,345 | 36,300 | 4,345 |
| 2023-03-01 | 4,375 | 4,400 | 4,330 | 4,350 | 44,900 | 4,350 |
| 2023-02-28 | 4,390 | 4,400 | 4,355 | 4,380 | 82,900 | 4,380 |
| 2023-02-27 | 4,345 | 4,370 | 4,330 | 4,370 | 18,900 | 4,370 |
| 2023-02-24 | 4,350 | 4,350 | 4,305 | 4,350 | 40,300 | 4,350 |
| 2023-02-22 | 4,345 | 4,345 | 4,310 | 4,340 | 43,200 | 4,340 |
| 2023-02-21 | 4,425 | 4,440 | 4,350 | 4,370 | 39,300 | 4,370 |
| 2023-02-20 | 4,380 | 4,420 | 4,360 | 4,420 | 39,600 | 4,420 |
| 2023-02-17 | 4,390 | 4,420 | 4,370 | 4,380 | 36,300 | 4,380 |
| 2023-02-16 | 4,475 | 4,510 | 4,420 | 4,430 | 31,000 | 4,430 |
| 2023-02-15 | 4,495 | 4,495 | 4,405 | 4,450 | 47,000 | 4,450 |
| 2023-02-14 | 4,510 | 4,610 | 4,480 | 4,495 | 62,100 | 4,495 |
| 2023-02-13 | 4,525 | 4,540 | 4,430 | 4,455 | 42,400 | 4,455 |
| 2023-02-10 | 4,490 | 4,560 | 4,480 | 4,525 | 25,000 | 4,525 |
| 2023-02-09 | 4,475 | 4,500 | 4,455 | 4,500 | 25,900 | 4,500 |
| 2023-02-08 | 4,495 | 4,510 | 4,460 | 4,500 | 36,200 | 4,500 |
| 2023-02-07 | 4,530 | 4,560 | 4,500 | 4,500 | 37,700 | 4,500 |
| 2023-02-06 | 4,595 | 4,625 | 4,520 | 4,535 | 39,000 | 4,535 |
| 2023-02-03 | 4,545 | 4,560 | 4,485 | 4,560 | 64,200 | 4,560 |
| 2023-02-02 | 4,615 | 4,615 | 4,550 | 4,570 | 52,200 | 4,570 |
| 2023-02-01 | 4,670 | 4,695 | 4,595 | 4,595 | 43,400 | 4,595 |
| 2023-01-31 | 4,605 | 4,655 | 4,590 | 4,620 | 70,400 | 4,620 |
| 2023-01-30 | 4,530 | 4,580 | 4,510 | 4,580 | 54,900 | 4,580 |
| 2023-01-27 | 4,615 | 4,615 | 4,530 | 4,550 | 40,000 | 4,550 |
| 2023-01-26 | 4,560 | 4,600 | 4,545 | 4,595 | 37,900 | 4,595 |
| 2023-01-25 | 4,560 | 4,560 | 4,495 | 4,540 | 42,800 | 4,540 |
| 2023-01-24 | 4,595 | 4,595 | 4,535 | 4,575 | 78,200 | 4,575 |
| 2023-01-23 | 4,535 | 4,575 | 4,470 | 4,560 | 44,100 | 4,560 |
| 2023-01-20 | 4,595 | 4,595 | 4,475 | 4,485 | 41,100 | 4,485 |
| 2023-01-19 | 4,530 | 4,575 | 4,525 | 4,560 | 37,900 | 4,560 |
| 2023-01-18 | 4,430 | 4,560 | 4,430 | 4,540 | 58,200 | 4,540 |
| 2023-01-17 | 4,460 | 4,460 | 4,390 | 4,400 | 56,100 | 4,400 |
| 2023-01-16 | 4,545 | 4,560 | 4,445 | 4,450 | 57,200 | 4,450 |
| 2023-01-13 | 4,630 | 4,650 | 4,575 | 4,585 | 63,300 | 4,585 |
| 2023-01-12 | 4,705 | 4,705 | 4,635 | 4,670 | 45,500 | 4,670 |
| 2023-01-11 | 4,725 | 4,725 | 4,675 | 4,715 | 39,400 | 4,715 |
| 2023-01-10 | 4,735 | 4,735 | 4,650 | 4,690 | 46,400 | 4,690 |
| 2023-01-06 | 4,665 | 4,705 | 4,665 | 4,700 | 46,600 | 4,700 |
| 2023-01-05 | 4,600 | 4,675 | 4,555 | 4,665 | 71,700 | 4,665 |
| 2023-01-04 | 4,765 | 4,765 | 4,610 | 4,610 | 64,900 | 4,610 |
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
