[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 
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
2016-04-194520.004580.004460.004485.00122200549738000
2016-04-184360.004515.004280.004485.00188900838424500
2016-04-154290.004540.004290.004500.00199100884387000
2016-04-144170.004390.004170.004325.00149300644233000
2016-04-134025.004115.004020.004110.0060100244986000
2016-04-123960.004015.003935.003995.0066700266007500
2016-04-113980.004035.003895.003955.0070400276969500
2016-04-083910.004080.003885.004030.0070200281306500
2016-04-073890.004025.003890.003990.0094700376989500
2016-04-063995.004010.003860.003900.00139200544126500
2016-04-054080.004115.003960.003975.0097100390297500
2016-04-044090.004200.004020.004145.00127600528179000
2016-04-014300.004305.004095.004105.00102200423986000
2016-03-314460.004465.004290.004290.0068700298012000
2016-03-304390.004455.004390.004405.0044500196814000
2016-03-294400.004475.004380.004385.0069100304686000
2016-03-284400.004400.004310.004395.0066500290476500
2016-03-254320.004375.004270.004285.0052400225723000
2016-03-244235.004340.004235.004280.0071500306812000
2016-03-234240.004275.004215.004240.0074800317279500
2016-03-224210.004265.004145.004225.00142000597009500
2016-03-184315.004315.004205.004230.00152300645935000
2016-03-174400.004450.004315.004370.0081200355748500
2016-03-164320.004405.004310.004360.0063900279292500
2016-03-154230.004415.004225.004380.00202700884829500
2016-03-144150.004290.004105.004245.00116200490059500
2016-03-114030.004120.003985.004080.00143200581901000
2016-03-104005.004120.004005.004065.00108400441235000
2016-03-093970.003990.003905.003945.0064300253189500
2016-03-084005.004050.003920.003985.0069200275666000
2016-03-074170.004170.004000.004020.0096900391610500
2016-03-044105.004195.004085.004170.0088200365790000
2016-03-034205.004245.004065.004135.00203800838933500
2016-03-024300.004390.004255.004335.0099700432455000
2016-03-014200.004235.004140.004175.00110900463254500
2016-02-294320.004375.004255.004255.00141100608419000
2016-02-264350.004415.004260.004285.00133600577202500
2016-02-254180.004365.004160.004325.00196900847800000
2016-02-244020.004185.004005.004135.00163200672987000
2016-02-234035.004125.003990.004020.00128900520357500
2016-02-223850.003985.003840.003965.00122800485439000
2016-02-193800.003895.003780.003850.00125800483552500
2016-02-183720.003905.003700.003820.00173300661996500
2016-02-173610.003730.003565.003630.0089000323894500
2016-02-163505.003750.003490.003635.00197600722046500
2016-02-153470.003560.003420.003505.00254300886613500
2016-02-123540.003595.003400.003460.00219400765560000
2016-02-104045.004120.003665.003785.00213400815979500
2016-02-094150.004165.004020.004050.0074700304522500
2016-02-084230.004350.004190.004305.0080900346675000
2016-02-054250.004300.004155.004245.00102800434857500
2016-02-044545.004545.004275.004295.00154300672070500
2016-02-034600.004640.004550.004610.0066300304629500
2016-02-024700.004780.004675.004750.0086600410495500
2016-02-014600.004760.004595.004760.00112400529635500
2016-01-294305.004510.004275.004500.00118600520922500
2016-01-284245.004325.004210.004275.0069700298177500
2016-01-274260.004270.004200.004270.0051900220432000
2016-01-264235.004235.004160.004165.0064900271718000
2016-01-254230.004275.004165.004260.0081700345426500
2016-01-223945.004180.003935.004165.00144800592106000
2016-01-213880.004045.003845.003850.00128000504344000
2016-01-204040.004055.003875.003900.0094000370158000
2016-01-194105.004145.004030.004055.0081700331920000
2016-01-184045.004115.004030.004090.0082900338042000
2016-01-154205.004255.004130.004150.0068600286456500
2016-01-144240.004240.004070.004175.00115600479731500
2016-01-134280.004395.004265.004380.0076600334077000
2016-01-124300.004390.004245.004255.00124200533713000
2016-01-084430.004510.004375.004405.00109400485243500
2016-01-074475.004595.004460.004485.00103500466336500
2016-01-064565.004585.004490.004520.00155500704458500
2016-01-054670.004720.004500.004590.002758001271556500
2016-01-044900.004920.004730.004750.0098500473664500
2015-12-304905.005010.004860.004995.0081800405371500
2015-12-294780.004925.004705.004905.00113900552981500
2015-12-284845.004880.004690.004830.00125800601689000
2015-12-254780.004875.004725.004845.00201800969477500
2015-12-244895.004895.004770.004780.0089200430911000
2015-12-224815.004900.004810.004835.00123600599719500
2015-12-214900.004900.004735.004805.00147200707669500
2015-12-184990.005170.004950.004960.00133000670239000
2015-12-175050.005110.004975.004990.00135300681473500
2015-12-164935.004965.004835.004920.0083900411627000
2015-12-155000.005040.004865.004865.0068900340642000
2015-12-144930.004945.004850.004930.0075400369674500
2015-12-114965.005050.004960.005010.00117500586219000
2015-12-105080.005120.005020.005040.0090000455607000
2015-12-095220.005260.005120.005160.0072800375948000
2015-12-085300.005360.005220.005250.0064800341768000
2015-12-075370.005390.005280.005290.0063300337224000
2015-12-045360.005400.005270.005280.0087100463163000
2015-12-035460.005500.005440.005460.0040500221317000
2015-12-025480.005530.005460.005510.0062500343684000

   ※ 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