[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 
2017-11-175520.005560.005350.005400.00120200649462000
2017-11-165430.005490.005380.005450.00102400557326000
2017-11-155530.005570.005440.005450.00105700579869000
2017-11-145590.005650.005560.005600.0081800458705000
2017-11-135620.005620.005530.005570.00101600565855000
2017-11-105570.005700.005560.005650.00125200705308000
2017-11-095900.005950.005700.005780.00105100613097000
2017-11-085690.005910.005610.005900.00169900986330000
2017-11-075320.005630.005320.005590.003164001737947000
2017-11-065840.005930.005770.005800.0079000461713000
2017-11-025800.005850.005770.005830.0046200268710000
2017-11-015750.005840.005720.005830.0064800375889000
2017-10-315670.005730.005660.005710.0055600317126000
2017-10-305670.005750.005660.005730.0099700569925000
2017-10-275700.005720.005650.005710.0072100410188000
2017-10-265670.005770.005660.005730.0084600483874000
2017-10-255630.005670.005620.005640.0040600228954000
2017-10-245560.005680.005550.005660.0039600223287000
2017-10-235500.005590.005470.005570.0074600413814000
2017-10-205570.005600.005530.005560.0050800282775000
2017-10-195580.005650.005580.005620.0041400232371000
2017-10-185540.005660.005530.005620.0060000337403000
2017-10-175570.005570.005490.005540.0056200310730000
2017-10-165540.005610.005510.005590.0058500326321000
2017-10-135420.005540.005410.005520.0064800356181000
2017-10-125440.005470.005390.005440.0056700308089000
2017-10-115350.005470.005350.005450.0077000417912000
2017-10-105240.005350.005240.005340.0052900281227000
2017-10-065260.005280.005170.005250.00111100580801000
2017-10-055200.005280.005200.005270.0043900230665000
2017-10-045220.005270.005210.005230.0046900245330000
2017-10-035270.005310.005210.005240.0045400237861000
2017-10-025320.005350.005270.005290.0052100275979000
2017-09-295360.005420.005340.005380.0062300335488000
2017-09-285300.005400.005270.005380.0059000315996000
2017-09-275290.005300.005190.005260.0035800187823000
2017-09-265280.005310.005260.005290.0066600352296000
2017-09-255190.005280.005190.005270.0061900325332000
2017-09-225150.005220.005140.005160.0074200383943000
2017-09-215130.005200.005110.005170.0051600266825000
2017-09-205180.005210.005110.005130.0064200330208000
2017-09-195100.005210.005080.005190.0089600463157000
2017-09-155040.005100.004970.005040.002289001154303500
2017-09-145030.005090.005020.005050.0056300284158000
2017-09-134945.005030.004925.005020.0076600382736000
2017-09-125000.005000.004885.004905.0070800348228000
2017-09-114925.004980.004905.004930.0062000306536000
2017-09-084935.004965.004875.004885.0089000438253000
2017-09-074920.005020.004920.004945.0084600419817500
2017-09-064850.004915.004825.004885.0095700465875000
2017-09-054875.004925.004810.004850.0098800479689000
2017-09-044905.004905.004835.004855.0060400293622500
2017-09-014885.004925.004855.004905.0072100353109500
2017-08-314865.004890.004815.004820.0068000329208500
2017-08-304890.004905.004850.004850.0080000389316000
2017-08-294850.004875.004795.004860.0066200320847500
2017-08-284930.004955.004870.004900.0046000225437000
2017-08-254920.004980.004920.004950.0091700454260500
2017-08-244880.004915.004860.004865.0065600320096500
2017-08-234955.004960.004870.004905.0049800244012000
2017-08-224880.004945.004855.004910.0052700258828000
2017-08-214900.004900.004835.004860.0042700207531500
2017-08-184870.004930.004850.004870.0095400465734500
2017-08-174970.004995.004940.004940.00140300695925000
2017-08-164935.005010.004895.004985.0084600421158000
2017-08-155060.005120.004965.004980.00173600870562500
2017-08-145080.005170.005030.005040.00173300882313000
2017-08-104900.005170.004890.005130.002936001490165000
2017-08-094835.004835.004695.004735.0075500358076500
2017-08-084835.004865.004790.004835.0049000236512000
2017-08-074850.004860.004805.004845.0036700177771500
2017-08-044835.004845.004815.004830.0050600244352500
2017-08-034815.004840.004775.004840.0069100332660000
2017-08-024855.004870.004810.004855.0052200253200000
2017-08-014815.004860.004790.004850.0060300291600500
2017-07-314795.004830.004765.004810.0058600281236000
2017-07-284800.004825.004760.004815.0083900402820500
2017-07-274800.004870.004780.004790.00106400512494500
2017-07-264820.004825.004785.004800.0057900278171000
2017-07-254795.004810.004765.004800.0055300265082500
2017-07-244755.004835.004735.004825.0060900291872000
2017-07-214780.004820.004765.004815.0061000292671500
2017-07-204835.004845.004795.004825.0064100309031000
2017-07-194780.004840.004775.004835.0073700355424500
2017-07-184780.004825.004760.004815.0071900345293500
2017-07-144760.004810.004755.004800.0058900281829000
2017-07-134820.004845.004745.004775.0056900272094500
2017-07-124795.004845.004795.004800.0052300251734500
2017-07-114695.004840.004695.004825.0087500420314000
2017-07-104740.004760.004715.004735.0063000298617000
2017-07-074695.004785.004690.004700.00105200497612500
2017-07-064685.004745.004685.004725.00124800588096500
2017-07-054655.004695.004625.004685.0086900405380500
2017-07-044745.004750.004655.004660.00104900491471000
2017-07-034725.004790.004705.004760.00105200499111500
2017-06-304750.004800.004720.004765.00146700697918500
2017-06-294760.004820.004730.004760.00116200552964500
2017-06-284645.004745.004645.004690.00135100635602000
2017-06-274665.004670.004630.004640.0084100391004500
2017-06-264645.004680.004615.004620.0059500276042000
2017-06-234615.004675.004610.004630.0075900352374500
2017-06-224635.004650.004605.004620.0075700349849000
2017-06-214675.004715.004645.004655.0059300277079000
2017-06-204700.004735.004670.004690.00119300559553500
2017-06-194750.004770.004695.004710.00152800722800000
2017-06-164660.004835.004650.004730.004092001944685500
2017-06-154600.004650.004550.004590.00103000473393500
2017-06-144590.004630.004590.004620.0077000355145500
2017-06-134560.004595.004560.004590.0093100426591000
2017-06-124520.004590.004505.004590.0095600435703500
2017-06-094505.004530.004470.004520.00115400519491000
2017-06-084530.004530.004480.004495.0071400321357500
2017-06-074455.004510.004445.004505.0075300337734500
2017-06-064500.004500.004425.004435.0072800324652000
2017-06-054470.004535.004445.004510.00167700753569500
2017-06-024370.004455.004350.004450.00137800609844500
2017-06-014325.004370.004310.004370.0070800308420500
2017-05-314350.004360.004275.004310.002774001195620500
2017-05-304350.004360.004320.004340.0083500362832500
2017-05-294390.004400.004315.004320.00113800494725500
2017-05-264455.004455.004375.004385.00104400458936500
2017-05-254420.004465.004415.004435.00107900479517500
2017-05-244430.004485.004380.004400.00165100731154500
2017-05-234335.004380.004320.004360.0095000414089000
2017-05-224350.004350.004295.004315.00105200453698000
2017-05-194415.004495.004315.004325.002531001110464500
2017-05-184320.004395.004310.004370.00127600557646500
2017-05-174365.004370.004320.004350.00154500670612000
2017-05-164460.004500.004370.004380.002481001094239000
2017-05-154420.004470.004415.004470.00101100449254000
2017-05-124425.004445.004395.004445.00106600471729000
2017-05-114435.004435.004400.004420.00139700617701000
2017-05-104410.004410.004340.004395.00201300881142500
2017-05-094495.004505.004390.004420.004243001881885000
2017-05-084635.004800.004635.004775.00139200661097500
2017-05-024535.004645.004530.004610.0071500328994000
2017-05-014515.004575.004500.004560.0073100332372500
2017-04-284510.004600.004500.004525.0093100422662500
2017-04-274495.004510.004475.004500.0064300289003000
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

   ※ 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。 

Twitter