7846 (株)パイロットコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9262,9482,8902,896141,9002,896
2020-12-292,9542,9582,8772,939245,6002,939
2020-12-283,0453,0552,9812,998421,9002,998
2020-12-253,0303,0402,9993,035206,0003,035
2020-12-243,0153,0152,9852,989112,9002,989
2020-12-233,0153,0152,9742,976142,8002,976
2020-12-223,0303,0603,0203,02097,4003,020
2020-12-213,0203,0803,0153,055163,1003,055
2020-12-182,9403,0102,9383,005150,6003,005
2020-12-172,9572,9802,9322,95880,7002,958
2020-12-162,9932,9962,9382,941100,9002,941
2020-12-152,9853,0102,9602,970117,5002,970
2020-12-142,9823,0102,9782,98082,1002,980
2020-12-112,9682,9822,9522,982117,1002,982
2020-12-103,0153,0152,9862,98669,3002,986
2020-12-092,9963,0152,9793,00076,8003,000
2020-12-082,9993,0202,9853,00571,2003,005
2020-12-073,0653,0803,0153,01561,7003,015
2020-12-043,0453,0603,0203,04049,0003,040
2020-12-033,0303,0703,0253,06557,1003,065
2020-12-023,0053,0602,9803,045135,1003,045
2020-12-012,9913,0152,9582,998130,3002,998
2020-11-303,0353,0602,9592,959186,1002,959
2020-11-273,0553,0803,0053,005132,2003,005
2020-11-263,0453,0853,0153,025106,3003,025
2020-11-253,1803,1803,0503,05068,7003,050
2020-11-243,1453,1653,1103,11070,7003,110
2020-11-203,0053,1052,9953,10095,0003,100
2020-11-193,0103,0353,0053,02535,4003,025
2020-11-183,0553,0753,0303,03545,7003,035
2020-11-173,0753,0903,0453,08055,2003,080
2020-11-163,1203,1203,0353,07064,5003,070
2020-11-133,1053,1203,0353,08066,7003,080
2020-11-123,2203,2203,1353,15559,5003,155
2020-11-113,2203,2703,1803,220120,8003,220
2020-11-103,1753,2053,1203,150105,7003,150
2020-11-093,0853,0853,0253,07565,5003,075
2020-11-063,0203,0652,9533,05584,8003,055
2020-11-052,9963,0402,9483,020100,8003,020
2020-11-042,9902,9902,9482,98360,3002,983
2020-11-022,9282,9982,9282,97665,0002,976
2020-10-302,9542,9802,8782,90793,4002,907
2020-10-292,9802,9972,9552,964109,8002,964
2020-10-283,0003,0202,9923,00569,9003,005
2020-10-273,0353,0402,9803,04054,5003,040
2020-10-263,0303,0703,0053,03053,2003,030
2020-10-232,9993,0202,9673,00580,1003,005
2020-10-223,0103,0252,9953,00055,2003,000
2020-10-213,0053,0603,0053,03537,5003,035
2020-10-203,0603,0603,0103,02040,2003,020
2020-10-193,0203,0952,9893,085111,0003,085
2020-10-163,0053,0252,9722,98666,5002,986
2020-10-153,0253,0402,9893,00565,5003,005
2020-10-143,0503,0603,0253,03535,2003,035
2020-10-133,0603,0903,0503,06049,4003,060
2020-10-123,0503,0803,0103,05589,3003,055
2020-10-093,0603,0803,0203,07071,2003,070
2020-10-083,0753,0753,0303,05092,8003,050
2020-10-073,0503,0503,0053,04099,9003,040
2020-10-063,1153,1253,0453,06552,2003,065
2020-10-053,1203,1903,0853,11574,8003,115
2020-10-023,1203,1653,0353,04599,7003,045
2020-09-303,1653,1853,0903,09073,1003,090
2020-09-293,1703,2103,1103,18579,0003,185
2020-09-283,0903,1903,0103,180154,0003,180
2020-09-253,1203,1253,0403,04093,9003,040
2020-09-243,1003,1253,0553,07574,1003,075
2020-09-233,1153,1403,0853,12563,6003,125
2020-09-183,1303,1703,1003,165106,0003,165
2020-09-173,1453,1903,1103,12568,0003,125
2020-09-163,2403,2403,1653,18542,1003,185
2020-09-153,2253,2453,1653,230100,2003,230
2020-09-143,1853,2703,1803,25064,2003,250
2020-09-113,1453,2003,1303,140115,6003,140
2020-09-103,0653,1303,0553,12593,1003,125
2020-09-093,0703,0703,0203,05581,4003,055
2020-09-083,1053,1203,0553,10558,8003,105
2020-09-073,0853,1003,0503,08552,8003,085
2020-09-043,0503,0703,0253,05547,4003,055
2020-09-033,1053,1103,0203,08094,8003,080
2020-09-023,0803,0953,0053,065145,1003,065
2020-09-013,1003,1003,0203,040103,9003,040
2020-08-313,1103,1803,0953,120143,4003,120
2020-08-283,0453,1353,0253,075137,2003,075
2020-08-273,1103,1203,0303,04566,9003,045
2020-08-263,1053,1253,0353,115108,1003,115
2020-08-253,1103,1153,0603,105102,2003,105
2020-08-243,1053,1153,0203,05086,2003,050
2020-08-213,1603,1753,0653,11094,3003,110
2020-08-203,1953,1953,1203,16099,5003,160
2020-08-193,2553,2753,2103,24068,3003,240
2020-08-183,3203,3203,2253,27570,9003,275
2020-08-173,3503,3653,3003,30567,6003,305
2020-08-143,4803,4803,3503,365117,3003,365
2020-08-133,5003,5053,4153,48065,6003,480
2020-08-123,3903,5203,3803,485123,3003,485
2020-08-113,2703,3303,2303,32071,1003,320
2020-08-073,0553,2753,0353,250122,9003,250
2020-08-063,2803,3353,2203,25574,8003,255
2020-08-053,1853,2553,1653,235119,5003,235
2020-08-043,0803,2253,0803,17590,8003,175
2020-08-032,9863,0352,9303,030110,3003,030
2020-07-313,0603,0602,9062,915173,0002,915
2020-07-303,1803,2053,1053,110306,6003,110
2020-07-293,1503,1703,0853,120121,6003,120
2020-07-283,2603,2953,1803,18565,9003,185
2020-07-273,1903,2653,1553,26080,4003,260
2020-07-223,2703,2753,2003,21080,3003,210
2020-07-213,3703,3753,2503,300103,7003,300
2020-07-203,3853,4053,3153,40555,3003,405
2020-07-173,4253,4353,3303,38095,5003,380
2020-07-163,5003,5753,4303,440132,3003,440
2020-07-153,4003,4753,3803,450109,3003,450
2020-07-143,3503,3503,2603,34558,9003,345
2020-07-133,3153,3803,2903,35597,6003,355
2020-07-103,3053,3153,2503,25083,3003,250
2020-07-093,2953,3353,2453,29593,1003,295
2020-07-083,2653,3903,2653,330145,4003,330
2020-07-073,2803,2803,2153,25552,9003,255
2020-07-063,2203,3203,2203,28559,3003,285
2020-07-033,1753,1953,1403,19047,0003,190
2020-07-023,1703,2053,1303,15072,8003,150
2020-07-013,2703,2703,1753,18097,0003,180
2020-06-303,2703,3353,2453,27597,8003,275
2020-06-293,2253,2353,1903,21073,9003,210
2020-06-263,1703,2253,1403,22574,5003,225
2020-06-253,1403,1503,0903,13097,9003,130
2020-06-243,2503,2503,1703,19586,6003,195
2020-06-233,2653,3253,2253,28573,9003,285
2020-06-223,2803,2853,2353,26076,0003,260
2020-06-193,3503,3553,2803,33570,3003,335
2020-06-183,3653,3653,2553,350164,4003,350
2020-06-173,5203,5353,3903,41082,8003,410
2020-06-163,4153,5653,4153,56067,8003,560
2020-06-153,4753,4803,3403,34574,2003,345
2020-06-123,4753,5053,4203,48570,0003,485
2020-06-113,6503,6753,5353,54596,9003,545
2020-06-103,7103,7203,6553,67049,8003,670
2020-06-093,7353,7353,6553,70041,2003,700
2020-06-083,7253,7253,6203,70066,5003,700
2020-06-053,7053,7053,6053,65550,0003,655
2020-06-043,7903,7903,6103,68078,5003,680
2020-06-033,7903,7903,6553,72059,9003,720
2020-06-023,7103,7303,6053,72078,1003,720
2020-06-013,6853,7353,5853,62568,1003,625
2020-05-293,8253,8503,6453,685257,2003,685
2020-05-283,7103,7653,6953,76072,5003,760
2020-05-273,6053,6503,5553,63565,9003,635
2020-05-263,5503,6053,4753,58588,7003,585
2020-05-253,4353,5003,4103,50049,0003,500
2020-05-223,4653,4653,3603,37562,8003,375
2020-05-213,5153,5503,4453,475157,2003,475
2020-05-203,6253,6303,5403,55558,9003,555
2020-05-193,6653,6703,5753,63555,6003,635
2020-05-183,5953,5953,5453,55541,1003,555
2020-05-153,5553,5953,4703,52554,3003,525
2020-05-143,6153,6153,5253,52542,2003,525
2020-05-133,6553,6653,5853,61577,1003,615
2020-05-123,7253,8203,7103,74579,7003,745
2020-05-113,7403,8753,5703,700107,0003,700
2020-05-083,4753,5653,4603,53082,9003,530
2020-05-073,5053,5403,4403,46559,9003,465
2020-05-013,6103,6603,5553,55532,3003,555
2020-04-303,7103,7103,5953,62554,8003,625
2020-04-283,7003,7253,5503,59082,2003,590
2020-04-273,6903,7253,6753,70056,6003,700
2020-04-243,6953,6953,5853,63088,5003,630
2020-04-233,5703,6353,5403,62578,8003,625
2020-04-223,4353,5603,4353,52061,2003,520
2020-04-213,4753,4903,4103,47069,5003,470
2020-04-203,4403,5303,4403,49047,0003,490
2020-04-173,4053,4803,3453,42067,1003,420
2020-04-163,2403,3553,2103,33581,4003,335
2020-04-153,3253,3453,2553,28082,2003,280
2020-04-143,3303,3753,2803,32577,0003,325
2020-04-133,4303,4653,3503,35048,5003,350
2020-04-103,3803,4403,3003,42085,2003,420
2020-04-093,3803,3953,2753,36576,6003,365
2020-04-083,4003,4503,3403,395109,5003,395
2020-04-073,3703,4603,3053,37593,2003,375
2020-04-063,3353,4353,2503,39596,9003,395
2020-04-033,3503,4753,3103,33567,2003,335
2020-04-023,3753,4503,3003,30573,5003,305
2020-04-013,4753,6253,3853,41555,3003,415
2020-03-313,7503,7903,5103,595101,7003,595
2020-03-303,7503,8103,5603,755130,1003,755
2020-03-273,6903,8203,6553,820181,8003,820
2020-03-263,4453,6003,3003,490182,3003,490
2020-03-253,3603,4803,3453,460130,1003,460
2020-03-243,1153,2003,0603,110100,9003,110
2020-03-233,1153,1152,8373,045179,6003,045
2020-03-192,8612,9732,8042,942122,5002,942
2020-03-182,7592,9472,7032,798149,3002,798
2020-03-172,5662,7392,5152,722129,1002,722
2020-03-162,7072,7662,6452,65566,3002,655
2020-03-132,6942,7552,5612,687122,9002,687
2020-03-123,0003,0002,8572,893170,3002,893
2020-03-113,0703,1553,0353,03574,8003,035
2020-03-103,0253,1252,9613,100127,7003,100
2020-03-093,1503,2203,0153,065116,5003,065
2020-03-063,3753,3753,2503,260103,3003,260
2020-03-053,5103,5153,4253,430112,0003,430
2020-03-043,4803,5053,4503,46589,7003,465
2020-03-033,6753,6903,5203,520101,1003,520
2020-03-023,4553,6253,4553,595155,6003,595
2020-02-283,5453,6403,4853,515251,5003,515
2020-02-273,8003,8053,6753,675144,6003,675
2020-02-263,7753,8303,7303,825116,8003,825
2020-02-253,9203,9553,8353,845116,1003,845
2020-02-214,1304,1954,1204,14068,9004,140
2020-02-204,2204,2604,1604,19541,6004,195
2020-02-194,2554,2704,2054,22066,6004,220
2020-02-184,3504,3504,2204,25044,1004,250
2020-02-174,4054,4154,3504,38545,2004,385
2020-02-144,4654,5154,4154,48558,7004,485
2020-02-134,4204,4854,3254,470114,4004,470
2020-02-124,3854,3854,2804,29567,6004,295
2020-02-104,3904,4304,3754,39541,3004,395
2020-02-074,5404,5404,4554,48535,0004,485
2020-02-064,4854,5504,4854,53067,8004,530
2020-02-054,4204,4704,3854,46567,5004,465
2020-02-044,2904,3954,2704,39553,7004,395
2020-02-034,2804,3604,2704,33560,7004,335
2020-01-314,3304,3554,2954,34059,1004,340
2020-01-304,3404,3454,2554,26055,7004,260
2020-01-294,2804,3454,2604,34042,0004,340
2020-01-284,2254,3004,1854,28555,0004,285
2020-01-274,3104,3104,2504,27560,7004,275
2020-01-244,4154,4154,3654,38042,0004,380
2020-01-234,4004,4304,3654,41039,3004,410
2020-01-224,3804,4454,3654,43042,0004,430
2020-01-214,5104,5104,4054,41040,4004,410
2020-01-204,4904,5454,4904,53026,8004,530
2020-01-174,4654,5004,4604,49053,6004,490
2020-01-164,4554,4654,4154,45040,1004,450
2020-01-154,4104,4704,3954,43557,5004,435
2020-01-144,4704,5054,4354,45069,8004,450
2020-01-104,4304,4554,4054,45545,9004,455
2020-01-094,3754,4254,3754,41040,8004,410
2020-01-084,3754,3954,3154,36071,6004,360
2020-01-074,3254,4554,3254,44569,1004,445
2020-01-064,2804,3204,2554,30588,1004,305

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