パイロットコーポレーション(7846)の株価時系列情報
パイロットコーポレーション(7846)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 329,000 | 334,000 | 326,000 | 326,000 | 7 |
| 2003/12/29 | 335,000 | 340,000 | 335,000 | 339,000 | 9 |
| 2003/12/26 | 346,000 | 346,000 | 334,000 | 335,000 | 49 |
| 2003/12/25 | 332,000 | 337,000 | 332,000 | 336,000 | 20 |
| 2003/12/24 | 326,000 | 345,000 | 326,000 | 341,000 | 60 |
| 2003/12/22 | 340,000 | 340,000 | 335,000 | 336,000 | 7 |
| 2003/12/19 | 343,000 | 344,000 | 335,000 | 340,000 | 13 |
| 2003/12/18 | 340,000 | 346,000 | 340,000 | 340,000 | 29 |
| 2003/12/17 | 347,000 | 347,000 | 340,000 | 340,000 | 6 |
| 2003/12/16 | 350,000 | 355,000 | 342,000 | 347,000 | 86 |
| 2003/12/15 | 350,000 | 350,000 | 340,000 | 345,000 | 51 |
| 2003/12/12 | 337,000 | 338,000 | 337,000 | 337,000 | 76 |
| 2003/12/11 | 332,000 | 337,000 | 331,000 | 337,000 | 14 |
| 2003/12/10 | 332,000 | 332,000 | 331,000 | 332,000 | 19 |
| 2003/12/09 | 325,000 | 340,000 | 323,000 | 340,000 | 41 |
| 2003/12/08 | 330,000 | 331,000 | 325,000 | 331,000 | 39 |
| 2003/12/05 | 334,000 | 335,000 | 331,000 | 333,000 | 17 |
| 2003/12/04 | 339,000 | 339,000 | 333,000 | 339,000 | 34 |
| 2003/12/03 | 315,000 | 340,000 | 315,000 | 330,000 | 39 |
| 2003/12/02 | 306,000 | 313,000 | 306,000 | 313,000 | 24 |
| 2003/12/01 | 305,000 | 306,000 | 305,000 | 306,000 | 12 |
| 2003/11/28 | 320,000 | 320,000 | 315,000 | 315,000 | 27 |
| 2003/11/27 | 310,000 | 310,000 | 309,000 | 310,000 | 15 |
| 2003/11/26 | 301,000 | 315,000 | 300,000 | 309,000 | 98 |
| 2003/11/25 | 289,000 | 297,000 | 289,000 | 297,000 | 33 |
| 2003/11/21 | 292,000 | 292,000 | 288,000 | 289,000 | 14 |
| 2003/11/20 | 286,000 | 293,000 | 285,000 | 293,000 | 34 |
| 2003/11/19 | 293,000 | 294,000 | 282,000 | 289,000 | 25 |
| 2003/11/18 | 295,000 | 295,000 | 274,000 | 294,000 | 42 |
| 2003/11/17 | 299,000 | 299,000 | 294,000 | 295,000 | 20 |
| 2003/11/14 | 300,000 | 300,000 | 296,000 | 300,000 | 36 |
| 2003/11/13 | 300,000 | 301,000 | 299,000 | 300,000 | 9 |
| 2003/11/12 | 301,000 | 305,000 | 300,000 | 300,000 | 30 |
| 2003/11/11 | 301,000 | 303,000 | 300,000 | 303,000 | 28 |
| 2003/11/10 | 300,000 | 303,000 | 300,000 | 303,000 | 28 |
| 2003/11/07 | 301,000 | 301,000 | 299,000 | 299,000 | 30 |
| 2003/11/06 | 301,000 | 305,000 | 301,000 | 304,000 | 36 |
| 2003/11/05 | 312,000 | 312,000 | 310,000 | 310,000 | 29 |
| 2003/11/04 | 311,000 | 317,000 | 311,000 | 314,000 | 33 |
| 2003/10/31 | 320,000 | 320,000 | 316,000 | 316,000 | 16 |
| 2003/10/30 | 324,000 | 324,000 | 321,000 | 321,000 | 9 |
| 2003/10/29 | 334,000 | 334,000 | 322,000 | 325,000 | 29 |
| 2003/10/28 | 334,000 | 335,000 | 333,000 | 333,000 | 16 |
| 2003/10/27 | 338,000 | 338,000 | 333,000 | 335,000 | 18 |
| 2003/10/24 | 346,000 | 351,000 | 331,000 | 339,000 | 64 |
| 2003/10/23 | 339,000 | 339,000 | 325,000 | 326,000 | 60 |
| 2003/10/22 | 337,000 | 337,000 | 334,000 | 336,000 | 16 |
| 2003/10/21 | 337,000 | 343,000 | 337,000 | 339,000 | 17 |
| 2003/10/20 | 334,000 | 335,000 | 332,000 | 335,000 | 16 |
| 2003/10/17 | 334,000 | 336,000 | 332,000 | 336,000 | 20 |
| 2003/10/16 | 338,000 | 338,000 | 334,000 | 336,000 | 29 |
| 2003/10/15 | 340,000 | 340,000 | 338,000 | 338,000 | 23 |
| 2003/10/14 | 342,000 | 345,000 | 340,000 | 340,000 | 19 |
| 2003/10/10 | 340,000 | 341,000 | 338,000 | 340,000 | 42 |
| 2003/10/09 | 344,000 | 344,000 | 341,000 | 341,000 | 25 |
| 2003/10/08 | 346,000 | 346,000 | 343,000 | 344,000 | 35 |
| 2003/10/07 | 348,000 | 348,000 | 346,000 | 346,000 | 21 |
| 2003/10/06 | 347,000 | 357,000 | 347,000 | 347,000 | 30 |
| 2003/10/03 | 346,000 | 347,000 | 346,000 | 347,000 | 17 |
| 2003/10/02 | 344,000 | 350,000 | 344,000 | 350,000 | 30 |
| 2003/10/01 | 349,000 | 355,000 | 343,000 | 343,000 | 20 |
| 2003/09/30 | 349,000 | 350,000 | 349,000 | 349,000 | 5 |
| 2003/09/29 | 349,000 | 350,000 | 348,000 | 348,000 | 11 |
| 2003/09/26 | 357,000 | 357,000 | 348,000 | 349,000 | 41 |
| 2003/09/25 | 344,000 | 348,000 | 343,000 | 347,000 | 27 |
| 2003/09/24 | 350,000 | 350,000 | 345,000 | 345,000 | 20 |
| 2003/09/22 | 348,000 | 349,000 | 345,000 | 349,000 | 19 |
| 2003/09/19 | 349,000 | 354,000 | 349,000 | 349,000 | 26 |
| 2003/09/18 | 349,000 | 350,000 | 347,000 | 348,000 | 57 |
| 2003/09/17 | 342,000 | 359,000 | 342,000 | 359,000 | 53 |
| 2003/09/16 | 340,000 | 345,000 | 340,000 | 342,000 | 24 |
| 2003/09/12 | 343,000 | 347,000 | 340,000 | 340,000 | 77 |
| 2003/09/11 | 348,000 | 348,000 | 341,000 | 342,000 | 30 |
| 2003/09/10 | 350,000 | 350,000 | 348,000 | 348,000 | 20 |
| 2003/09/09 | 351,000 | 352,000 | 350,000 | 350,000 | 12 |
| 2003/09/08 | 351,000 | 352,000 | 351,000 | 352,000 | 18 |
| 2003/09/05 | 351,000 | 355,000 | 351,000 | 351,000 | 14 |
| 2003/09/04 | 350,000 | 353,000 | 350,000 | 351,000 | 23 |
| 2003/09/03 | 353,000 | 355,000 | 351,000 | 352,000 | 35 |
| 2003/09/02 | 356,000 | 356,000 | 353,000 | 353,000 | 50 |
| 2003/09/01 | 355,000 | 359,000 | 353,000 | 354,000 | 70 |
| 2003/08/29 | 351,000 | 354,000 | 351,000 | 354,000 | 10 |
| 2003/08/28 | 357,000 | 357,000 | 353,000 | 354,000 | 15 |
| 2003/08/27 | 368,000 | 368,000 | 357,000 | 357,000 | 15 |
| 2003/08/26 | 367,000 | 369,000 | 364,000 | 364,000 | 42 |
| 2003/08/25 | 367,000 | 370,000 | 364,000 | 369,000 | 29 |
| 2003/08/22 | 372,000 | 372,000 | 368,000 | 368,000 | 8 |
| 2003/08/21 | 373,000 | 374,000 | 372,000 | 372,000 | 5 |
| 2003/08/20 | 375,000 | 375,000 | 372,000 | 373,000 | 8 |
| 2003/08/19 | 374,000 | 378,000 | 373,000 | 374,000 | 9 |
| 2003/08/18 | 376,000 | 378,000 | 373,000 | 373,000 | 21 |
| 2003/08/15 | 374,000 | 374,000 | 371,000 | 371,000 | 4 |
| 2003/08/14 | 361,000 | 375,000 | 361,000 | 373,000 | 13 |
| 2003/08/13 | 369,000 | 376,000 | 369,000 | 376,000 | 7 |
| 2003/08/12 | 353,000 | 380,000 | 353,000 | 379,000 | 31 |
| 2003/08/11 | 340,000 | 356,000 | 340,000 | 353,000 | 19 |
| 2003/08/08 | 369,000 | 369,000 | 355,000 | 355,000 | 17 |
| 2003/08/07 | 369,000 | 370,000 | 367,000 | 369,000 | 18 |
| 2003/08/06 | 368,000 | 370,000 | 368,000 | 369,000 | 21 |
| 2003/08/05 | 368,000 | 369,000 | 367,000 | 367,000 | 27 |
| 2003/08/04 | 368,000 | 375,000 | 368,000 | 368,000 | 27 |
| 2003/08/01 | 364,000 | 373,000 | 364,000 | 366,000 | 29 |
| 2003/07/31 | 381,000 | 385,000 | 369,000 | 369,000 | 33 |
| 2003/07/30 | 391,000 | 395,000 | 385,000 | 385,000 | 16 |
| 2003/07/29 | 398,000 | 398,000 | 391,000 | 395,000 | 25 |
| 2003/07/28 | 402,000 | 402,000 | 394,000 | 399,000 | 5 |
| 2003/07/25 | 412,000 | 412,000 | 402,000 | 403,000 | 34 |
| 2003/07/24 | 405,000 | 406,000 | 404,000 | 404,000 | 10 |
| 2003/07/23 | 398,000 | 406,000 | 398,000 | 406,000 | 16 |
| 2003/07/22 | 401,000 | 405,000 | 395,000 | 398,000 | 15 |
| 2003/07/18 | 405,000 | 406,000 | 405,000 | 406,000 | 8 |
| 2003/07/17 | 404,000 | 404,000 | 404,000 | 404,000 | 10 |
| 2003/07/16 | 404,000 | 404,000 | 404,000 | 404,000 | 5 |
| 2003/07/15 | 424,000 | 424,000 | 404,000 | 404,000 | 14 |
| 2003/07/14 | 414,000 | 414,000 | 413,000 | 414,000 | 5 |
| 2003/07/11 | 418,000 | 418,000 | 410,000 | 414,000 | 14 |
| 2003/07/10 | 433,000 | 433,000 | 433,000 | 433,000 | 3 |
| 2003/07/09 | 434,000 | 435,000 | 433,000 | 433,000 | 8 |
| 2003/07/08 | 443,000 | 443,000 | 431,000 | 435,000 | 41 |
| 2003/07/07 | 439,000 | 439,000 | 424,000 | 428,000 | 42 |
| 2003/07/04 | 413,000 | 414,000 | 404,000 | 414,000 | 36 |
| 2003/07/03 | 400,000 | 408,000 | 400,000 | 403,000 | 28 |
| 2003/07/02 | 403,000 | 405,000 | 399,000 | 399,000 | 19 |
| 2003/07/01 | 400,000 | 403,000 | 398,000 | 398,000 | 18 |
| 2003/06/30 | 405,000 | 405,000 | 401,000 | 401,000 | 11 |
| 2003/06/27 | 408,000 | 408,000 | 406,000 | 406,000 | 12 |
| 2003/06/26 | 425,000 | 425,000 | 413,000 | 413,000 | 34 |
| 2003/06/25 | 421,000 | 421,000 | 418,000 | 420,000 | 20 |
| 2003/06/24 | 428,000 | 428,000 | 420,000 | 420,000 | 11 |
| 2003/06/23 | 431,000 | 435,000 | 431,000 | 431,000 | 22 |
| 2003/06/20 | 430,000 | 432,000 | 430,000 | 431,000 | 9 |
| 2003/06/19 | 430,000 | 435,000 | 430,000 | 433,000 | 10 |
| 2003/06/18 | 442,000 | 445,000 | 435,000 | 435,000 | 23 |
| 2003/06/17 | 442,000 | 442,000 | 440,000 | 442,000 | 16 |
| 2003/06/16 | 445,000 | 445,000 | 442,000 | 442,000 | 10 |
| 2003/06/13 | 449,000 | 449,000 | 444,000 | 445,000 | 70 |
| 2003/06/12 | 445,000 | 445,000 | 442,000 | 442,000 | 10 |
| 2003/06/11 | 443,000 | 443,000 | 442,000 | 442,000 | 8 |
| 2003/06/10 | 442,000 | 443,000 | 442,000 | 442,000 | 10 |
| 2003/06/09 | 449,000 | 450,000 | 446,000 | 447,000 | 10 |
| 2003/06/06 | 449,000 | 449,000 | 449,000 | 449,000 | 2 |
| 2003/06/05 | 459,000 | 459,000 | 457,000 | 457,000 | 4 |
| 2003/06/04 | 460,000 | 460,000 | 454,000 | 460,000 | 6 |
| 2003/06/03 | 460,000 | 460,000 | 459,000 | 460,000 | 12 |
| 2003/06/02 | 450,000 | 461,000 | 450,000 | 460,000 | 15 |
| 2003/05/30 | 450,000 | 450,000 | 450,000 | 450,000 | 11 |
| 2003/05/29 | 449,000 | 450,000 | 444,000 | 450,000 | 11 |
| 2003/05/28 | 450,000 | 450,000 | 448,000 | 450,000 | 8 |
| 2003/05/27 | 454,000 | 455,000 | 450,000 | 450,000 | 19 |
| 2003/05/26 | 455,000 | 455,000 | 455,000 | 455,000 | 25 |
| 2003/05/23 | 442,000 | 450,000 | 442,000 | 450,000 | 15 |
| 2003/05/22 | 445,000 | 445,000 | 442,000 | 442,000 | 5 |
| 2003/05/21 | 438,000 | 445,000 | 438,000 | 440,000 | 16 |
| 2003/05/20 | 440,000 | 440,000 | 437,000 | 437,000 | 6 |
| 2003/05/19 | 450,000 | 450,000 | 439,000 | 440,000 | 10 |
| 2003/05/16 | 450,000 | 450,000 | 449,000 | 450,000 | 9 |
| 2003/05/15 | 443,000 | 445,000 | 440,000 | 445,000 | 9 |
| 2003/05/14 | 450,000 | 452,000 | 443,000 | 443,000 | 13 |
| 2003/05/13 | 446,000 | 450,000 | 446,000 | 450,000 | 12 |
| 2003/05/12 | 450,000 | 450,000 | 445,000 | 445,000 | 20 |
| 2003/05/09 | 423,000 | 446,000 | 423,000 | 446,000 | 20 |
| 2003/05/08 | 448,000 | 448,000 | 448,000 | 448,000 | 5 |
| 2003/05/07 | 437,000 | 438,000 | 436,000 | 438,000 | 15 |
| 2003/05/06 | 435,000 | 445,000 | 435,000 | 438,000 | 21 |
| 2003/05/02 | 448,000 | 448,000 | 430,000 | 430,000 | 14 |
| 2003/05/01 | 450,000 | 450,000 | 448,000 | 448,000 | 14 |
| 2003/04/30 | 460,000 | 460,000 | 450,000 | 450,000 | 20 |
| 2003/04/28 | 462,000 | 462,000 | 451,000 | 460,000 | 11 |
| 2003/04/25 | 465,000 | 470,000 | 464,000 | 464,000 | 41 |
| 2003/04/24 | 460,000 | 465,000 | 460,000 | 465,000 | 14 |
| 2003/04/23 | 468,000 | 468,000 | 456,000 | 456,000 | 8 |
| 2003/04/22 | 464,000 | 465,000 | 461,000 | 464,000 | 10 |
| 2003/04/21 | 460,000 | 463,000 | 455,000 | 463,000 | 18 |
| 2003/04/18 | 451,000 | 454,000 | 450,000 | 450,000 | 18 |
| 2003/04/17 | 470,000 | 471,000 | 462,000 | 462,000 | 8 |
| 2003/04/16 | 475,000 | 475,000 | 467,000 | 472,000 | 13 |
| 2003/04/15 | 467,000 | 475,000 | 467,000 | 474,000 | 17 |
| 2003/04/14 | 464,000 | 475,000 | 451,000 | 466,000 | 15 |
| 2003/04/11 | 474,000 | 477,000 | 463,000 | 464,000 | 26 |
| 2003/04/10 | 488,000 | 488,000 | 477,000 | 477,000 | 14 |
| 2003/04/09 | 474,000 | 491,000 | 474,000 | 483,000 | 22 |
| 2003/04/08 | 492,000 | 492,000 | 484,000 | 489,000 | 8 |
| 2003/04/07 | 495,000 | 495,000 | 489,000 | 494,000 | 11 |
| 2003/04/04 | 490,000 | 490,000 | 482,000 | 490,000 | 8 |
| 2003/04/03 | 495,000 | 495,000 | 490,000 | 490,000 | 5 |
| 2003/04/02 | 482,000 | 490,000 | 477,000 | 490,000 | 16 |
| 2003/04/01 | 471,000 | 474,000 | 456,000 | 474,000 | 12 |
| 2003/03/31 | 498,000 | 498,000 | 481,000 | 481,000 | 10 |
| 2003/03/28 | 479,000 | 500,000 | 479,000 | 500,000 | 52 |
| 2003/03/27 | 475,000 | 479,000 | 472,000 | 479,000 | 37 |
| 2003/03/26 | 444,000 | 475,000 | 444,000 | 473,000 | 66 |
| 2003/03/25 | 431,000 | 441,000 | 429,000 | 434,000 | 22 |
| 2003/03/24 | 420,000 | 429,000 | 420,000 | 429,000 | 10 |
| 2003/03/20 | 408,000 | 413,000 | 400,000 | 413,000 | 15 |
| 2003/03/19 | 396,000 | 403,000 | 396,000 | 403,000 | 9 |
| 2003/03/18 | 400,000 | 404,000 | 395,000 | 395,000 | 12 |
| 2003/03/17 | 383,000 | 393,000 | 383,000 | 393,000 | 14 |
| 2003/03/14 | 359,000 | 383,000 | 354,000 | 383,000 | 77 |
| 2003/03/13 | 376,000 | 380,000 | 376,000 | 379,000 | 6 |
| 2003/03/12 | 390,000 | 390,000 | 371,000 | 375,000 | 15 |
| 2003/03/11 | 393,000 | 398,000 | 376,000 | 389,000 | 16 |
| 2003/03/10 | 390,000 | 401,000 | 390,000 | 393,000 | 8 |
| 2003/03/07 | 394,000 | 407,000 | 394,000 | 400,000 | 9 |
| 2003/03/06 | 404,000 | 411,000 | 403,000 | 411,000 | 25 |
| 2003/03/05 | 405,000 | 405,000 | 395,000 | 398,000 | 13 |
| 2003/03/04 | 398,000 | 405,000 | 395,000 | 405,000 | 21 |
| 2003/03/03 | 397,000 | 397,000 | 390,000 | 391,000 | 10 |
| 2003/02/28 | 399,000 | 400,000 | 398,000 | 398,000 | 5 |
| 2003/02/27 | 400,000 | 400,000 | 390,000 | 399,000 | 15 |
| 2003/02/26 | 395,000 | 400,000 | 394,000 | 395,000 | 36 |
| 2003/02/25 | 400,000 | 401,000 | 392,000 | 394,000 | 41 |
| 2003/02/24 | 395,000 | 407,000 | 394,000 | 397,000 | 12 |
| 2003/02/21 | 391,000 | 398,000 | 391,000 | 394,000 | 18 |
| 2003/02/20 | 375,000 | 379,000 | 370,000 | 379,000 | 14 |
| 2003/02/19 | 392,000 | 393,000 | 389,000 | 389,000 | 40 |
| 2003/02/18 | 423,000 | 440,000 | 420,000 | 439,000 | 30 |
| 2003/02/17 | 430,000 | 430,000 | 423,000 | 423,000 | 13 |
| 2003/02/14 | 407,000 | 417,000 | 406,000 | 413,000 | 34 |
| 2003/02/13 | 395,000 | 395,000 | 394,000 | 395,000 | 17 |
| 2003/02/12 | 366,000 | 396,000 | 366,000 | 395,000 | 21 |
| 2003/02/10 | 359,000 | 365,000 | 359,000 | 361,000 | 10 |
| 2003/02/07 | 358,000 | 359,000 | 354,000 | 359,000 | 12 |
| 2003/02/06 | 352,000 | 355,000 | 352,000 | 353,000 | 10 |
| 2003/02/05 | 348,000 | 355,000 | 348,000 | 351,000 | 22 |
| 2003/02/04 | 340,000 | 350,000 | 340,000 | 350,000 | 22 |
| 2003/02/03 | 313,000 | 325,000 | 313,000 | 325,000 | 6 |
| 2003/01/31 | 323,000 | 323,000 | 308,000 | 311,000 | 20 |
| 2003/01/30 | 335,000 | 335,000 | 327,000 | 327,000 | 10 |
| 2003/01/29 | 334,000 | 335,000 | 334,000 | 335,000 | 7 |
| 2003/01/28 | 337,000 | 341,000 | 333,000 | 338,000 | 14 |
| 2003/01/27 | 349,000 | 349,000 | 334,000 | 336,000 | 9 |
| 2003/01/24 | 360,000 | 360,000 | 350,000 | 354,000 | 44 |
| 2003/01/23 | 336,000 | 342,000 | 333,000 | 342,000 | 19 |
| 2003/01/22 | 340,000 | 342,000 | 337,000 | 337,000 | 11 |
| 2003/01/21 | 330,000 | 338,000 | 330,000 | 338,000 | 15 |
| 2003/01/20 | 317,000 | 325,000 | 317,000 | 324,000 | 5 |
| 2003/01/17 | 318,000 | 328,000 | 316,000 | 328,000 | 14 |
| 2003/01/16 | 330,000 | 330,000 | 327,000 | 327,000 | 3 |
| 2003/01/15 | 335,000 | 335,000 | 332,000 | 334,000 | 18 |
| 2003/01/14 | 328,000 | 333,000 | 313,000 | 320,000 | 8 |
| 2003/01/10 | 318,000 | 325,000 | 318,000 | 324,000 | 15 |
| 2003/01/09 | 317,000 | 336,000 | 317,000 | 333,000 | 26 |
| 2003/01/08 | 346,000 | 346,000 | 342,000 | 342,000 | 7 |
| 2003/01/07 | 350,000 | 351,000 | 349,000 | 351,000 | 15 |
| 2003/01/06 | 349,000 | 349,000 | 347,000 | 347,000 | 6 |