7846 (株)パイロットコーポレーション の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,4605,4605,3105,33054,3005,330
2018-12-275,2005,4305,1405,43060,8005,430
2018-12-264,9905,1504,9655,03076,5005,030
2018-12-255,2305,2304,9654,975195,9004,975
2018-12-215,4805,5005,3305,350117,9005,350
2018-12-205,6105,6505,4705,51061,5005,510
2018-12-195,7005,7205,6205,65064,8005,650
2018-12-185,7105,7905,6805,70055,8005,700
2018-12-175,9105,9105,8005,83062,0005,830
2018-12-145,8605,9105,7705,84099,3005,840
2018-12-135,8005,8805,7405,83063,1005,830
2018-12-125,7205,7905,7105,75060,4005,750
2018-12-115,7405,8105,6705,68048,5005,680
2018-12-105,7805,8305,7305,73055,8005,730
2018-12-075,9006,0705,7905,920138,9005,920
2018-12-065,8505,8805,7305,76068,3005,760
2018-12-055,8105,9505,8105,91074,8005,910
2018-12-045,9206,0105,8705,87068,3005,870
2018-12-036,0206,0205,9205,95062,0005,950
2018-11-305,7305,8805,7205,87081,4005,870
2018-11-295,8905,8905,7105,73081,6005,730
2018-11-285,7505,8105,6705,79076,2005,790
2018-11-275,6505,7005,6205,66054,6005,660
2018-11-265,6905,6905,6205,64064,8005,640
2018-11-225,6405,7105,6005,71071,2005,710
2018-11-215,6805,6905,6305,66082,2005,660
2018-11-205,6005,7405,6005,72073,3005,720
2018-11-195,7005,7005,6405,66030,1005,660
2018-11-165,7505,8205,6005,62061,7005,620
2018-11-155,7305,7505,6405,72050,8005,720
2018-11-145,8305,8405,7505,77079,3005,770
2018-11-135,6105,7605,5605,720100,6005,720
2018-11-125,6905,7605,6505,69063,6005,690
2018-11-095,6805,7905,6505,700106,2005,700
2018-11-085,5605,6405,5105,610100,9005,610
2018-11-075,7705,7705,5005,530143,6005,530
2018-11-066,0206,0305,6805,690195,9005,690
2018-11-056,3406,3506,2406,32047,3006,320
2018-11-026,2906,3606,2206,35056,9006,350
2018-11-016,2406,3206,2006,26070,7006,260
2018-10-316,1306,2706,0806,24096,4006,240
2018-10-306,2006,2006,0806,11088,7006,110
2018-10-296,1806,3106,1306,14064,4006,140
2018-10-266,2806,2806,1006,17098,1006,170
2018-10-256,1706,2706,1506,21088,0006,210
2018-10-246,3006,4106,2606,37071,5006,370
2018-10-236,5006,5206,3206,32099,3006,320
2018-10-226,3706,6706,3706,52072,5006,520
2018-10-196,3306,4306,3006,41043,0006,410
2018-10-186,4906,5206,3406,39052,6006,390
2018-10-176,5306,6406,4106,44094,7006,440
2018-10-166,3406,4606,3106,45078,0006,450
2018-10-156,4506,5606,4006,440118,0006,440
2018-10-126,4406,5906,4106,550116,3006,550
2018-10-116,5506,5706,3906,440122,7006,440
2018-10-106,7406,7806,6206,68061,3006,680
2018-10-096,6706,7406,6106,63076,8006,630
2018-10-056,7006,7906,6906,73060,4006,730
2018-10-046,8906,8906,6606,73064,3006,730
2018-10-036,8406,9606,6906,69054,3006,690
2018-10-026,9407,0006,9106,94069,5006,940
2018-10-016,7906,9506,7606,88068,3006,880
2018-09-286,7606,9106,7306,83068,6006,830
2018-09-276,6706,8006,6306,66058,3006,660
2018-09-266,5606,6806,5106,68080,0006,680
2018-09-256,4406,5506,4206,520122,3006,520
2018-09-216,3706,4906,3306,39077,2006,390
2018-09-206,3506,3506,2206,32050,1006,320
2018-09-196,3906,4006,2506,29070,8006,290
2018-09-186,1606,3306,1606,30055,5006,300
2018-09-146,1806,2006,0906,190121,0006,190
2018-09-136,0706,1906,0506,09042,2006,090
2018-09-126,0706,0805,8806,07080,5006,070
2018-09-116,0106,0405,9606,03049,6006,030
2018-09-106,0106,0705,9906,01050,3006,010
2018-09-076,0006,0205,9106,01036,1006,010
2018-09-066,0506,1006,0006,05042,7006,050
2018-09-056,1106,1406,0406,07037,9006,070
2018-09-046,2106,2106,0706,10065,6006,100
2018-09-036,2606,3206,1106,18054,6006,180
2018-08-316,2506,4506,2406,330101,4006,330
2018-08-306,4006,4006,2306,30060,0006,300
2018-08-296,3306,3406,2706,30033,2006,300
2018-08-286,3906,4206,2406,34048,0006,340
2018-08-276,2706,3806,2706,36035,6006,360
2018-08-246,3806,3806,2306,28029,6006,280
2018-08-236,2706,3406,2206,28036,8006,280
2018-08-226,2506,3206,2106,31049,3006,310
2018-08-216,2706,2906,2006,24041,7006,240
2018-08-206,4406,4806,3206,32041,5006,320
2018-08-176,3706,5006,3606,47045,7006,470
2018-08-166,4406,4806,3506,37060,8006,370
2018-08-156,5006,6606,4906,57064,8006,570
2018-08-146,3506,5906,3506,570125,3006,570
2018-08-136,3406,4306,2206,26065,7006,260
2018-08-106,4906,4906,3206,44086,3006,440
2018-08-096,2506,6206,2206,550142,2006,550
2018-08-086,0806,2306,0406,05048,1006,050
2018-08-076,1106,1306,0406,12022,4006,120
2018-08-066,2406,2806,1106,11020,8006,110
2018-08-036,2706,2906,2106,24041,3006,240
2018-08-026,3806,4106,2006,22035,2006,220
2018-08-016,5406,5606,3506,36033,9006,360
2018-07-316,3606,5206,2006,440243,6006,440
2018-07-306,3306,4906,3306,43043,0006,430
2018-07-276,3906,4506,3206,38068,4006,380
2018-07-266,2606,4006,2006,39065,8006,390
2018-07-256,1206,1706,0906,16016,0006,160
2018-07-246,2606,2606,1006,11019,8006,110
2018-07-236,0606,1806,0306,16031,5006,160
2018-07-206,1206,2006,0306,06043,6006,060
2018-07-196,2906,3106,1406,15024,7006,150
2018-07-186,2806,3506,2306,33049,1006,330
2018-07-176,1206,2206,1206,18026,8006,180
2018-07-136,1906,1906,1106,12027,9006,120
2018-07-126,0706,1506,0506,10023,9006,100
2018-07-116,0206,0405,9606,01040,1006,010
2018-07-106,1306,1606,0506,06053,2006,060
2018-07-095,9106,0705,9006,05033,8006,050
2018-07-065,8905,9205,8305,88040,4005,880
2018-07-055,9705,9905,8005,88048,7005,880
2018-07-045,8906,0505,8806,00043,9006,000
2018-07-035,9406,0105,8705,93048,1005,930
2018-07-026,1706,1805,9405,96045,9005,960
2018-06-296,2406,2406,1406,17043,0006,170
2018-06-286,4006,4006,2006,24049,5006,240
2018-06-276,2406,3906,2106,36039,3006,360
2018-06-266,2406,2806,1806,23033,0006,230
2018-06-256,3406,3506,2606,30032,6006,300
2018-06-226,3706,4006,3306,40045,7006,400
2018-06-216,3506,4006,3006,38038,5006,380
2018-06-206,3806,4106,3106,41047,1006,410
2018-06-196,4406,4706,3106,32057,7006,320
2018-06-186,4106,5206,4006,49067,0006,490
2018-06-156,3106,4006,3106,400107,7006,400
2018-06-146,1706,2606,0906,22041,9006,220
2018-06-136,2306,2506,1806,20029,9006,200
2018-06-126,2506,2506,1506,23027,1006,230
2018-06-116,1906,2606,1506,24022,7006,240
2018-06-086,2606,2606,1406,18069,2006,180
2018-06-076,2006,3006,1606,29068,9006,290
2018-06-066,0406,1706,0406,14052,8006,140
2018-06-055,9906,1005,9006,10088,4006,100
2018-06-045,8806,0005,8705,980106,1005,980
2018-06-015,8305,8805,7705,850103,4005,850
2018-05-315,6605,8405,6505,770307,2005,770
2018-05-305,7505,7505,5905,62090,4005,620
2018-05-295,8605,8605,7305,79069,6005,790
2018-05-285,9505,9505,8305,87064,9005,870
2018-05-255,9306,0105,8905,95060,1005,950
2018-05-246,1006,1305,9205,98074,7005,980
2018-05-236,0206,0905,9906,08045,2006,080
2018-05-226,1106,1406,0306,06043,9006,060
2018-05-216,1406,2206,1206,19044,1006,190
2018-05-186,1206,1306,0306,13054,5006,130
2018-05-176,1506,1506,0306,07048,7006,070
2018-05-166,1206,1906,0406,10053,2006,100
2018-05-156,2706,2706,0706,11067,5006,110
2018-05-146,2706,3006,2106,25044,6006,250
2018-05-116,1906,2306,1506,23046,1006,230
2018-05-106,2806,3006,1406,20075,0006,200
2018-05-096,2606,3406,2506,27089,3006,270
2018-05-086,0006,3305,9706,160216,7006,160
2018-05-075,8205,9205,7605,91073,5005,910
2018-05-025,9705,9705,7605,83079,4005,830
2018-05-016,0006,0505,9105,95062,1005,950
2018-04-275,9906,0005,9405,98083,6005,980
2018-04-266,0506,0505,9405,99047,4005,990
2018-04-255,8706,0005,8706,00075,2006,000
2018-04-245,9305,9805,8505,86057,2005,860
2018-04-235,9505,9605,8705,90051,9005,900
2018-04-205,9105,9705,8805,92054,1005,920
2018-04-196,0206,0205,9405,95040,1005,950
2018-04-185,8906,0005,8805,98040,3005,980
2018-04-175,9205,9405,8605,86027,5005,860
2018-04-165,8505,9605,8105,94064,7005,940
2018-04-135,8805,8805,7405,80067,0005,800
2018-04-125,9005,9505,8205,85058,7005,850
2018-04-115,9805,9805,8305,87049,1005,870
2018-04-106,0306,0305,9705,97052,1005,970
2018-04-096,0606,0706,0006,03080,3006,030
2018-04-066,0406,1306,0306,06073,7006,060
2018-04-056,0406,0706,0006,04060,3006,040
2018-04-045,8706,0005,8605,98077,4005,980
2018-04-035,7605,9205,7405,87074,9005,870
2018-03-305,9605,9605,8605,93036,7005,930
2018-03-295,8905,9405,8305,89062,0005,890
2018-03-285,8405,8405,7405,83052,3005,830
2018-03-275,7205,8405,6905,84081,5005,840
2018-03-265,7405,7405,5805,67075,9005,670
2018-03-235,8805,8805,6805,70097,0005,700
2018-03-226,0006,0505,9305,98088,0005,980
2018-03-205,9806,0105,9105,99048,5005,990
2018-03-195,9206,0205,9106,00072,8006,000
2018-03-165,8705,9505,8405,93061,4005,930
2018-03-155,9205,9205,8005,85045,1005,850
2018-03-145,9405,9705,8505,90058,5005,900
2018-03-135,8506,0005,7905,99072,6005,990
2018-03-125,8505,8505,7805,84039,4005,840
2018-03-095,8505,9005,7205,760120,9005,760
2018-03-085,8505,8505,7005,75090,7005,750
2018-03-075,7505,8405,7105,81079,2005,810
2018-03-065,6605,8305,6605,81078,5005,810
2018-03-055,6305,6605,5705,64049,1005,640
2018-03-025,5305,6605,5305,62073,7005,620
2018-03-015,7205,7505,6605,68075,9005,680
2018-02-285,6105,8205,5905,740130,5005,740
2018-02-275,6505,6605,5705,59044,4005,590
2018-02-265,5505,6405,5305,58045,2005,580
2018-02-235,4805,5505,4505,54035,7005,540
2018-02-225,4305,5005,4105,48050,3005,480
2018-02-215,5305,5505,4505,51039,4005,510
2018-02-205,5905,6005,4605,52063,8005,520
2018-02-195,4905,5905,4605,59062,5005,590
2018-02-165,3305,5105,3005,44084,4005,440
2018-02-155,4005,4005,2505,28069,7005,280
2018-02-145,2005,4105,1105,350126,8005,350
2018-02-135,0005,1004,9755,00066,9005,000
2018-02-094,9605,0204,9254,97066,1004,970
2018-02-085,0705,1605,0405,14069,9005,140
2018-02-075,1605,2605,0605,06066,1005,060
2018-02-065,1605,1604,9305,01088,6005,010
2018-02-055,4105,4505,3305,33048,4005,330
2018-02-025,5105,5405,4705,51051,7005,510
2018-02-015,4105,6205,4105,56091,9005,560
2018-01-315,5505,5805,3905,41077,6005,410
2018-01-305,5905,6805,5705,57071,5005,570
2018-01-295,6205,6405,5805,59025,5005,590
2018-01-265,6805,6805,6105,63024,6005,630
2018-01-255,6205,6505,6005,63026,8005,630
2018-01-245,6505,7205,6505,66033,1005,660
2018-01-235,5705,6705,5705,66032,4005,660
2018-01-225,5605,5805,5305,57028,7005,570
2018-01-195,5905,6305,5405,57036,2005,570
2018-01-185,6505,6705,5805,58061,8005,580
2018-01-175,5505,6105,5505,59034,1005,590
2018-01-165,5405,6305,5405,60036,3005,600
2018-01-155,5705,6005,5405,55020,0005,550
2018-01-125,5505,5705,5205,52043,0005,520
2018-01-115,6105,6105,5205,55042,8005,550
2018-01-105,7005,7005,5805,60069,1005,600
2018-01-095,5905,6905,5605,68074,0005,680
2018-01-055,5205,5905,5005,59067,2005,590
2018-01-045,5205,5305,4305,49065,7005,490

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