[7846 東証1部] パイロットコーポレーション 日足 時系列データ

[7846 東証1部] パイロットコーポレーション (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-264515.004515.004460.004495.0052400235058500
2017-04-254440.004475.004400.004460.00104000461163500
2017-04-244430.004435.004385.004410.0048900215525000
2017-04-214385.004385.004335.004360.0041000178607000
2017-04-204300.004365.004280.004335.0075100325286000
2017-04-194305.004380.004300.004330.0061600267530500
2017-04-184355.004375.004285.004325.0042800185063000
2017-04-174200.004300.004200.004300.0040600173589000
2017-04-144330.004330.004215.004225.0071500304577000
2017-04-134300.004355.004295.004340.0078500340507000
2017-04-124420.004420.004335.004370.00119900523018500
2017-04-114475.004500.004455.004470.0067700303176000
2017-04-104570.004585.004500.004520.0087300395204000
2017-04-074480.004580.004465.004530.0087800397121000
2017-04-064585.004610.004465.004475.0065100294525000
2017-04-054570.004610.004555.004585.0063700292028000
2017-04-044590.004660.004545.004560.0092600425034500
2017-04-034585.004645.004550.004615.0064400296046500
2017-03-314600.004635.004555.004555.00104700480191500
2017-03-304635.004640.004560.004585.0063900293659500
2017-03-294625.004640.004550.004635.0055200254181500
2017-03-284575.004630.004560.004630.00100700463111500
2017-03-274540.004575.004495.004515.0053700243046500
2017-03-244565.004605.004530.004590.0080500368164500
2017-03-234575.004595.004520.004550.0068600311869500
2017-03-224595.004650.004575.004590.0078100359544000
2017-03-214625.004675.004625.004665.0065900306588500
2017-03-174635.004670.004625.004645.0095900445621000
2017-03-164610.004665.004610.004655.0081000375965000
2017-03-154625.004695.004605.004680.0091000423450500
2017-03-144660.004665.004605.004650.0066700309579000
2017-03-134675.004680.004625.004650.0098500457662000
2017-03-104630.004710.004600.004675.00171600798082000
2017-03-094580.004595.004530.004595.0087600399721000
2017-03-084520.004595.004520.004595.00141600645196000
2017-03-074540.004575.004520.004550.00120500547508500
2017-03-064505.004560.004495.004550.00108300491168500
2017-03-034560.004580.004500.004530.00103100467302500
2017-03-024610.004610.004525.004580.00153800701207000
2017-03-014465.004610.004465.004595.00191100869496000
2017-02-284500.004520.004460.004465.00112000502797000
2017-02-274430.004495.004405.004480.0078100348259500
2017-02-244465.004505.004430.004480.0062100277849000
2017-02-234495.004540.004470.004485.0032200144565500
2017-02-224600.004600.004465.004485.00145000651686500
2017-02-214585.004595.004535.004585.0057100261286500
2017-02-204605.004605.004550.004590.0091100417593000
2017-02-174565.004605.004535.004580.0084600387033500
2017-02-164595.004615.004535.004590.00113300518780500
2017-02-154585.004625.004560.004565.0088300405150000
2017-02-144515.004675.004510.004525.00129300591755500
2017-02-134580.004580.004515.004570.0068000309921000
2017-02-104505.004570.004475.004535.0096400436659500
2017-02-094405.004425.004375.004400.0047400208364500
2017-02-084370.004440.004370.004430.0044900198160000
2017-02-074405.004415.004350.004390.0050600221936500
2017-02-064500.004505.004405.004455.0065100289538500
2017-02-034515.004515.004415.004470.0081500364357500
2017-02-024580.004595.004460.004470.0077400349347000
2017-02-014515.004595.004485.004575.0084800386130000
2017-01-314580.004605.004535.004585.0075600345627000
2017-01-304635.004665.004590.004635.0041700192962500
2017-01-274700.004710.004655.004670.0058200272164000
2017-01-264710.004715.004650.004690.0051700241947500
2017-01-254600.004665.004595.004645.0093900435127500
2017-01-244590.004600.004535.004565.0045000205315000
2017-01-234630.004685.004585.004590.0052800243091000
2017-01-204690.004725.004675.004705.0040200189114000
2017-01-194705.004740.004685.004715.0045300213825000
2017-01-184710.004710.004625.004675.0038400179111000
2017-01-174800.004800.004685.004690.0058600276564000
2017-01-164810.004880.004775.004795.0055800268240500
2017-01-134785.004860.004785.004830.0067200324533000
2017-01-124875.004875.004760.004785.0074400356597500
2017-01-114930.004935.004865.004875.0048500237054500
2017-01-104975.004995.004900.004930.00104000513674500
2017-01-064930.005000.004920.005000.0067600335510500
2017-01-054965.004990.004940.004965.0077500384320000
2017-01-044830.004975.004805.004970.00119100586987000
2016-12-304835.004845.004775.004830.0066400320309000
2016-12-294880.004885.004790.004825.0058300281469500
2016-12-284845.004875.004820.004860.0075700366934500
2016-12-274870.004910.004860.004880.00192800940645500
2016-12-264860.004895.004860.004870.00110300537236000
2016-12-224790.004835.004780.004810.0071500343535000
2016-12-214885.004885.004780.004790.00119800577339500
2016-12-204825.004890.004795.004885.0090400439074500
2016-12-194890.004915.004825.004855.0081500396242000
2016-12-164845.004940.004760.004845.003315001606293000
2016-12-154785.004835.004770.004800.0077400371403000
2016-12-144840.004860.004780.004800.0076000365406000
2016-12-134800.004860.004765.004855.0079100381682000
2016-12-124700.004825.004690.004800.00103300492538500
2016-12-094605.004690.004605.004670.00131600611493500
2016-12-084695.004700.004575.004675.0083200386261500
2016-12-074660.004660.004565.004620.0049000225744500
2016-12-064650.004650.004570.004595.0096200442315000
2016-12-054615.004615.004560.004595.0053500245430500
2016-12-024700.004750.004600.004640.00102200475444500
2016-12-014790.004795.004725.004760.0087100414970000
2016-11-304770.004790.004700.004735.0083400394926000
2016-11-294710.004770.004690.004745.0056400266160000
2016-11-284800.004800.004725.004780.0075900361749500
2016-11-254770.004880.004755.004865.0092500447718000
2016-11-244790.004790.004730.004755.0073000347526500
2016-11-224680.004750.004680.004735.0059600282102500
2016-11-214745.004745.004695.004710.0056900268534000
2016-11-184655.004740.004655.004710.0099400467471000
2016-11-174550.004660.004545.004655.0097200448687000
2016-11-164430.004550.004405.004540.00115600520251000
2016-11-154470.004470.004360.004405.0063800280579500
2016-11-144485.004485.004390.004415.0092900409894500
2016-11-114560.004560.004340.004355.0079800351998000
2016-11-104510.004560.004445.004460.00132300592775500
2016-11-094600.004610.004105.004160.002622001126351000
2016-11-084700.004700.004545.004600.00127800590223000
2016-11-074560.004560.004490.004530.0081100366484000
2016-11-044470.004515.004425.004490.0065000290410000
2016-11-024625.004635.004520.004570.0062800286784500
2016-11-014635.004695.004605.004695.0048000223713000
2016-10-314730.004770.004660.004700.0051700243137000
2016-10-284720.004760.004675.004725.00109800517964000
2016-10-274660.004715.004655.004675.0079700372620500
2016-10-264650.004675.004620.004645.0070200325976000
2016-10-254595.004645.004585.004625.0075500348982000
2016-10-244520.004565.004505.004560.0058200264137000
2016-10-214450.004530.004415.004500.00106300478394500
2016-10-204440.004440.004395.004430.0045400200586500
2016-10-194315.004465.004315.004450.0085100376121500
2016-10-184310.004340.004290.004315.0082500355736500
2016-10-174340.004385.004300.004335.0045100195860500
2016-10-144335.004385.004320.004360.0047600206999500
2016-10-134310.004375.004285.004335.0068500296372000
2016-10-124255.004310.004255.004275.0062700268365500
2016-10-114270.004325.004250.004290.0041100176355500
2016-10-074335.004335.004260.004280.0045600195193500
2016-10-064380.004385.004330.004335.0063800277364500
2016-10-054340.004390.004340.004350.0090300393707500
2016-10-044190.004295.004165.004285.00104900446862500
2016-10-034175.004205.004130.004140.0097900406788000
2016-09-304200.004230.004140.004190.0076800322331500
2016-09-294260.004290.004190.004260.00199300847045000
2016-09-284295.004395.004280.004330.00154800671462500
2016-09-274090.004225.004035.004225.00136900568406500
2016-09-264115.004145.004070.004080.0080200329507000
2016-09-234150.004150.004045.004080.00133900547991500
2016-09-213985.004165.003955.004155.00136800555980500
2016-09-203835.003990.003810.003985.00141300555713500
2016-09-163855.003970.003815.003865.007678002973510000
2016-09-153995.004030.003830.003850.00207400809570000
2016-09-143980.004030.003960.004005.0072800291641000
2016-09-134050.004050.003980.004030.0057300230205000
2016-09-124000.004025.003965.003995.0058600233604500
2016-09-094105.004110.004020.004070.0095200387504500
2016-09-084065.004115.004030.004085.0072800296673000
2016-09-074080.004115.004045.004065.0075300306817500
2016-09-064080.004145.004070.004105.00102200419610500
2016-09-054115.004115.004055.004080.0067100273599500
2016-09-024005.004050.003995.004015.0072400291356000
2016-09-014060.004080.003980.004005.00181800729215000
2016-08-314045.004085.003990.004065.0068700277185500
2016-08-304125.004125.004010.004020.0065300264332500
2016-08-294140.004180.004070.004130.00129800535410500
2016-08-264050.004075.003975.003995.0080000320891000
2016-08-254075.004075.003980.004000.0091900368220000
2016-08-244045.004080.004015.004050.0046900189850500
2016-08-233995.004050.003980.004005.0063700255516500
2016-08-223995.004010.003950.003990.0045600181665500
2016-08-194015.004050.003900.003935.0082400325838500
2016-08-184110.004110.004005.004020.0058900238498500
2016-08-174010.004085.003965.004080.00127800516404500
2016-08-164340.004360.004150.004150.0089900377860000
2016-08-154325.004375.004275.004290.0048900210938000
2016-08-124370.004405.004335.004355.0069500303440000
2016-08-104375.004375.004265.004330.0081300352038000
2016-08-094305.004450.004255.004380.00152100666706500
2016-08-084340.004400.004205.004245.0080700344421500
2016-08-054340.004380.004280.004335.0090600391571500
2016-08-044390.004430.004320.004405.00104600457457500
2016-08-034445.004490.004380.004400.00124900552239500
2016-08-024385.004605.004385.004545.00104100471153000
2016-08-014400.004500.004390.004490.0048300216015500
2016-07-294450.004525.004345.004510.00129400572787500
2016-07-284510.004530.004400.004425.0092500410394000
2016-07-274620.004660.004560.004580.0052900243075500
2016-07-264640.004695.004545.004545.0063000288593000
2016-07-254665.004750.004630.004645.0030900144517500
2016-07-224705.004765.004635.004670.0075300352016500
2016-07-214845.004845.004715.004805.0078500375280000
2016-07-204600.004835.004600.004790.00124000588393000
2016-07-194505.004570.004410.004560.0052200236022500
2016-07-154550.004580.004430.004435.0068800307324500
2016-07-144550.004575.004505.004525.0049600225044000
2016-07-134670.004670.004465.004485.0085200387086500
2016-07-124565.004695.004530.004530.00102800472999500
2016-07-114305.004460.004265.004425.0089500393635500
2016-07-084315.004315.004135.004135.0098800412751500
2016-07-074280.004325.004235.004250.0062800267583000
2016-07-064320.004320.004225.004270.0092200392566000
2016-07-054500.004500.004390.004410.0046400205176500
2016-07-044495.004530.004460.004520.0046900211368000
2016-07-014460.004565.004460.004525.0080000361434500
2016-06-304440.004475.004390.004390.0056600249789500
2016-06-294380.004420.004325.004415.0077300339236500
2016-06-284300.004435.004265.004380.0063100275339000
2016-06-274355.004445.004330.004380.0080900354801500
2016-06-244660.004675.004185.004235.00144800629135000
2016-06-234525.004585.004515.004535.0060500274345000
2016-06-224660.004690.004545.004575.0085500392081000
2016-06-214590.004655.004525.004650.00119400550525500
2016-06-204680.004725.004655.004695.0068100319971000
2016-06-174670.004740.004585.004610.00184600854565000
2016-06-164830.004855.004630.004635.0088200416791000
2016-06-154780.004865.004750.004825.0079800383738500
2016-06-144930.004950.004800.004835.0083500405072000
2016-06-135010.005030.004955.004955.0076500381433000
2016-06-105090.005120.005060.005100.0096100489160000
2016-06-095090.005170.005070.005130.0072800372537000
2016-06-085170.005180.005040.005110.0090400461891000
2016-06-075060.005200.005060.005190.00156600807265000
2016-06-064955.005070.004920.005050.00126700636730500
2016-06-034895.005030.004890.005010.00107600535656000
2016-06-024885.004980.004885.004905.00133100656297500
2016-06-014800.004955.004780.004945.00137900676835500
2016-05-314820.004895.004770.004870.00198200960111500
2016-05-304650.004895.004650.004875.00150700725172000
2016-05-274595.004720.004580.004650.0096300447147500
2016-05-264690.004715.004585.004650.00117200546748500
2016-05-254675.004785.004675.004695.0097200458345000
2016-05-244715.004745.004665.004675.0091300429636500
2016-05-234755.004805.004735.004770.0090800432692500
2016-05-204805.004865.004780.004825.0092200444832500
2016-05-194775.004875.004770.004860.00119100575371000
2016-05-184755.004840.004695.004790.00181400865348000
2016-05-174745.004905.004745.004845.00156200751561500
2016-05-164870.004935.004825.004830.00179300872366500
2016-05-134930.005100.004870.005060.00133300667765500
2016-05-124995.005050.004980.005030.00105100526241000
2016-05-114895.005120.004895.005090.00171500865437000
2016-05-104865.004990.004825.004920.002483001218821000
2016-05-094610.004890.004550.004890.003955001880646000
2016-05-064150.004205.004150.004190.0058400244218000
2016-05-024280.004325.004090.004165.00108200450011000
2016-04-284425.004530.004355.004405.00119300531208000
2016-04-274415.004440.004370.004395.0056500248674000
2016-04-264375.004400.004290.004350.0083300362253000
2016-04-254410.004410.004340.004365.0042600185801500
2016-04-224465.004465.004355.004420.0093500411024500
2016-04-214535.004535.004465.004495.0057100256773500
2016-04-204515.004560.004430.004465.0065400293299000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog