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 |
|---|---|---|---|---|---|
| 2004/12/30 | 369,000 | 369,000 | 365,000 | 365,000 | 9 |
| 2004/12/29 | 369,000 | 369,000 | 366,000 | 369,000 | 12 |
| 2004/12/28 | 383,000 | 383,000 | 363,000 | 369,000 | 33 |
| 2004/12/27 | 381,000 | 381,000 | 370,000 | 378,000 | 20 |
| 2004/12/24 | 392,000 | 392,000 | 385,000 | 388,000 | 59 |
| 2004/12/22 | 373,000 | 378,000 | 363,000 | 377,000 | 28 |
| 2004/12/21 | 369,000 | 372,000 | 367,000 | 371,000 | 23 |
| 2004/12/20 | 369,000 | 369,000 | 361,000 | 363,000 | 11 |
| 2004/12/17 | 360,000 | 369,000 | 358,000 | 369,000 | 19 |
| 2004/12/16 | 390,000 | 395,000 | 357,000 | 360,000 | 111 |
| 2004/12/15 | 369,000 | 379,000 | 364,000 | 379,000 | 62 |
| 2004/12/14 | 369,000 | 370,000 | 361,000 | 368,000 | 60 |
| 2004/12/13 | 360,000 | 361,000 | 356,000 | 359,000 | 13 |
| 2004/12/10 | 356,000 | 360,000 | 355,000 | 360,000 | 85 |
| 2004/12/09 | 355,000 | 356,000 | 351,000 | 355,000 | 20 |
| 2004/12/08 | 355,000 | 359,000 | 355,000 | 355,000 | 9 |
| 2004/12/07 | 355,000 | 356,000 | 351,000 | 351,000 | 56 |
| 2004/12/06 | 356,000 | 360,000 | 355,000 | 360,000 | 21 |
| 2004/12/03 | 358,000 | 358,000 | 355,000 | 357,000 | 10 |
| 2004/12/02 | 351,000 | 359,000 | 351,000 | 358,000 | 10 |
| 2004/12/01 | 350,000 | 353,000 | 350,000 | 350,000 | 17 |
| 2004/11/30 | 353,000 | 356,000 | 352,000 | 352,000 | 11 |
| 2004/11/29 | 350,000 | 354,000 | 350,000 | 353,000 | 30 |
| 2004/11/26 | 357,000 | 360,000 | 355,000 | 355,000 | 43 |
| 2004/11/25 | 351,000 | 356,000 | 351,000 | 355,000 | 22 |
| 2004/11/24 | 352,000 | 355,000 | 351,000 | 354,000 | 13 |
| 2004/11/22 | 350,000 | 352,000 | 348,000 | 352,000 | 18 |
| 2004/11/19 | 353,000 | 353,000 | 350,000 | 350,000 | 9 |
| 2004/11/18 | 350,000 | 351,000 | 349,000 | 350,000 | 22 |
| 2004/11/17 | 350,000 | 351,000 | 349,000 | 350,000 | 12 |
| 2004/11/16 | 356,000 | 356,000 | 355,000 | 355,000 | 6 |
| 2004/11/15 | 351,000 | 356,000 | 350,000 | 356,000 | 8 |
| 2004/11/12 | 350,000 | 351,000 | 350,000 | 351,000 | 7 |
| 2004/11/11 | 352,000 | 352,000 | 350,000 | 350,000 | 10 |
| 2004/11/10 | 352,000 | 353,000 | 347,000 | 352,000 | 12 |
| 2004/11/09 | 350,000 | 353,000 | 350,000 | 353,000 | 9 |
| 2004/11/08 | 355,000 | 355,000 | 350,000 | 350,000 | 2 |
| 2004/11/05 | 349,000 | 356,000 | 349,000 | 356,000 | 16 |
| 2004/11/04 | 350,000 | 350,000 | 348,000 | 348,000 | 4 |
| 2004/11/02 | 348,000 | 351,000 | 348,000 | 351,000 | 7 |
| 2004/11/01 | 348,000 | 348,000 | 347,000 | 347,000 | 4 |
| 2004/10/29 | 351,000 | 351,000 | 347,000 | 348,000 | 4 |
| 2004/10/28 | 348,000 | 352,000 | 346,000 | 352,000 | 18 |
| 2004/10/27 | 346,000 | 346,000 | 345,000 | 345,000 | 4 |
| 2004/10/26 | 350,000 | 350,000 | 345,000 | 345,000 | 42 |
| 2004/10/25 | 342,000 | 345,000 | 342,000 | 345,000 | 11 |
| 2004/10/22 | 340,000 | 341,000 | 340,000 | 340,000 | 5 |
| 2004/10/21 | 343,000 | 345,000 | 341,000 | 341,000 | 11 |
| 2004/10/20 | 344,000 | 345,000 | 344,000 | 344,000 | 13 |
| 2004/10/19 | 346,000 | 346,000 | 344,000 | 344,000 | 10 |
| 2004/10/18 | 347,000 | 348,000 | 346,000 | 346,000 | 22 |
| 2004/10/15 | 343,000 | 347,000 | 343,000 | 347,000 | 6 |
| 2004/10/14 | 346,000 | 346,000 | 345,000 | 345,000 | 7 |
| 2004/10/13 | 346,000 | 350,000 | 346,000 | 350,000 | 19 |
| 2004/10/12 | 350,000 | 350,000 | 345,000 | 346,000 | 7 |
| 2004/10/08 | 351,000 | 351,000 | 350,000 | 350,000 | 7 |
| 2004/10/07 | 346,000 | 351,000 | 346,000 | 351,000 | 7 |
| 2004/10/06 | 350,000 | 350,000 | 344,000 | 346,000 | 25 |
| 2004/10/05 | 354,000 | 354,000 | 346,000 | 354,000 | 18 |
| 2004/10/04 | 345,000 | 346,000 | 345,000 | 346,000 | 6 |
| 2004/10/01 | 343,000 | 346,000 | 343,000 | 344,000 | 11 |
| 2004/09/30 | 338,000 | 342,000 | 338,000 | 340,000 | 31 |
| 2004/09/29 | 347,000 | 348,000 | 346,000 | 346,000 | 94 |
| 2004/09/28 | 351,000 | 352,000 | 350,000 | 352,000 | 11 |
| 2004/09/27 | 354,000 | 354,000 | 345,000 | 351,000 | 17 |
| 2004/09/24 | 354,000 | 354,000 | 347,000 | 354,000 | 48 |
| 2004/09/22 | 350,000 | 355,000 | 350,000 | 354,000 | 41 |
| 2004/09/21 | 349,000 | 355,000 | 349,000 | 350,000 | 9 |
| 2004/09/17 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2004/09/16 | 347,000 | 350,000 | 346,000 | 350,000 | 7 |
| 2004/09/15 | 352,000 | 352,000 | 352,000 | 352,000 | 3 |
| 2004/09/14 | 356,000 | 357,000 | 356,000 | 357,000 | 8 |
| 2004/09/13 | 350,000 | 355,000 | 350,000 | 355,000 | 13 |
| 2004/09/10 | 350,000 | 352,000 | 350,000 | 350,000 | 60 |
| 2004/09/09 | 350,000 | 351,000 | 347,000 | 351,000 | 108 |
| 2004/09/08 | 355,000 | 356,000 | 350,000 | 350,000 | 8 |
| 2004/09/07 | 355,000 | 356,000 | 355,000 | 356,000 | 3 |
| 2004/09/06 | 351,000 | 352,000 | 351,000 | 352,000 | 7 |
| 2004/09/03 | 353,000 | 353,000 | 349,000 | 351,000 | 5 |
| 2004/09/02 | 348,000 | 353,000 | 348,000 | 353,000 | 5 |
| 2004/09/01 | 346,000 | 347,000 | 346,000 | 347,000 | 3 |
| 2004/08/31 | 346,000 | 346,000 | 346,000 | 346,000 | 1 |
| 2004/08/30 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2004/08/27 | 350,000 | 352,000 | 350,000 | 352,000 | 14 |
| 2004/08/26 | 364,000 | 364,000 | 355,000 | 357,000 | 37 |
| 2004/08/25 | 350,000 | 355,000 | 350,000 | 355,000 | 9 |
| 2004/08/24 | 350,000 | 351,000 | 350,000 | 350,000 | 8 |
| 2004/08/23 | 342,000 | 350,000 | 342,000 | 350,000 | 6 |
| 2004/08/20 | 339,000 | 342,000 | 334,000 | 342,000 | 6 |
| 2004/08/19 | 339,000 | 339,000 | 339,000 | 339,000 | 2 |
| 2004/08/18 | 346,000 | 346,000 | 340,000 | 340,000 | 14 |
| 2004/08/17 | 350,000 | 350,000 | 346,000 | 346,000 | 4 |
| 2004/08/16 | 352,000 | 353,000 | 344,000 | 352,000 | 7 |
| 2004/08/13 | 350,000 | 353,000 | 347,000 | 352,000 | 26 |
| 2004/08/12 | 348,000 | 353,000 | 348,000 | 353,000 | 5 |
| 2004/08/11 | 354,000 | 354,000 | 353,000 | 353,000 | 9 |
| 2004/08/10 | 350,000 | 350,000 | 348,000 | 348,000 | 7 |
| 2004/08/09 | 339,000 | 345,000 | 339,000 | 345,000 | 7 |
| 2004/08/06 | 330,000 | 339,000 | 330,000 | 339,000 | 11 |
| 2004/08/05 | 340,000 | 344,000 | 339,000 | 344,000 | 12 |
| 2004/08/04 | 340,000 | 345,000 | 340,000 | 345,000 | 6 |
| 2004/08/03 | 348,000 | 348,000 | 345,000 | 345,000 | 7 |
| 2004/08/02 | 350,000 | 350,000 | 345,000 | 348,000 | 12 |
| 2004/07/30 | 349,000 | 355,000 | 349,000 | 351,000 | 14 |
| 2004/07/29 | 345,000 | 349,000 | 345,000 | 349,000 | 5 |
| 2004/07/28 | 348,000 | 351,000 | 347,000 | 350,000 | 6 |
| 2004/07/27 | 349,000 | 350,000 | 346,000 | 347,000 | 16 |
| 2004/07/26 | 356,000 | 356,000 | 353,000 | 354,000 | 32 |
| 2004/07/23 | 342,000 | 351,000 | 342,000 | 351,000 | 21 |
| 2004/07/22 | 343,000 | 348,000 | 343,000 | 348,000 | 3 |
| 2004/07/21 | 350,000 | 353,000 | 345,000 | 353,000 | 16 |
| 2004/07/20 | 342,000 | 355,000 | 342,000 | 355,000 | 6 |
| 2004/07/16 | 348,000 | 348,000 | 347,000 | 347,000 | 5 |
| 2004/07/15 | 352,000 | 358,000 | 347,000 | 358,000 | 12 |
| 2004/07/14 | 353,000 | 360,000 | 349,000 | 357,000 | 27 |
| 2004/07/13 | 348,000 | 354,000 | 348,000 | 354,000 | 4 |
| 2004/07/12 | 349,000 | 353,000 | 345,000 | 349,000 | 15 |
| 2004/07/09 | 350,000 | 350,000 | 341,000 | 347,000 | 48 |
| 2004/07/08 | 342,000 | 342,000 | 337,000 | 339,000 | 54 |
| 2004/07/07 | 344,000 | 344,000 | 335,000 | 340,000 | 47 |
| 2004/07/06 | 335,000 | 339,000 | 334,000 | 335,000 | 21 |
| 2004/07/05 | 338,000 | 339,000 | 334,000 | 335,000 | 22 |
| 2004/07/02 | 334,000 | 339,000 | 334,000 | 339,000 | 13 |
| 2004/07/01 | 344,000 | 345,000 | 341,000 | 343,000 | 15 |
| 2004/06/30 | 337,000 | 343,000 | 337,000 | 343,000 | 37 |
| 2004/06/29 | 339,000 | 340,000 | 336,000 | 339,000 | 17 |
| 2004/06/28 | 337,000 | 339,000 | 337,000 | 339,000 | 13 |
| 2004/06/25 | 337,000 | 340,000 | 333,000 | 339,000 | 69 |
| 2004/06/24 | 337,000 | 340,000 | 337,000 | 340,000 | 17 |
| 2004/06/23 | 336,000 | 339,000 | 336,000 | 337,000 | 27 |
| 2004/06/22 | 334,000 | 337,000 | 332,000 | 336,000 | 18 |
| 2004/06/21 | 329,000 | 334,000 | 329,000 | 331,000 | 10 |
| 2004/06/18 | 330,000 | 330,000 | 327,000 | 328,000 | 32 |
| 2004/06/17 | 337,000 | 337,000 | 332,000 | 332,000 | 29 |
| 2004/06/16 | 335,000 | 337,000 | 335,000 | 336,000 | 9 |
| 2004/06/15 | 335,000 | 337,000 | 334,000 | 336,000 | 8 |
| 2004/06/14 | 335,000 | 337,000 | 335,000 | 335,000 | 10 |
| 2004/06/11 | 332,000 | 335,000 | 332,000 | 335,000 | 69 |
| 2004/06/10 | 333,000 | 335,000 | 333,000 | 335,000 | 15 |
| 2004/06/09 | 333,000 | 333,000 | 333,000 | 333,000 | 6 |
| 2004/06/08 | 334,000 | 334,000 | 330,000 | 330,000 | 12 |
| 2004/06/07 | 328,000 | 331,000 | 328,000 | 329,000 | 15 |
| 2004/06/04 | 328,000 | 330,000 | 328,000 | 330,000 | 4 |
| 2004/06/03 | 331,000 | 331,000 | 328,000 | 330,000 | 10 |
| 2004/06/02 | 331,000 | 332,000 | 331,000 | 332,000 | 4 |
| 2004/06/01 | 335,000 | 335,000 | 335,000 | 335,000 | 3 |
| 2004/05/31 | 334,000 | 335,000 | 332,000 | 335,000 | 5 |
| 2004/05/28 | 331,000 | 337,000 | 328,000 | 332,000 | 22 |
| 2004/05/27 | 333,000 | 335,000 | 333,000 | 335,000 | 13 |
| 2004/05/26 | 340,000 | 340,000 | 339,000 | 339,000 | 30 |
| 2004/05/25 | 332,000 | 332,000 | 329,000 | 331,000 | 17 |
| 2004/05/24 | 340,000 | 340,000 | 330,000 | 330,000 | 15 |
| 2004/05/21 | 328,000 | 332,000 | 328,000 | 330,000 | 20 |
| 2004/05/20 | 331,000 | 338,000 | 327,000 | 328,000 | 24 |
| 2004/05/19 | 335,000 | 335,000 | 325,000 | 328,000 | 19 |
| 2004/05/18 | 330,000 | 334,000 | 325,000 | 334,000 | 50 |
| 2004/05/17 | 345,000 | 345,000 | 334,000 | 335,000 | 13 |
| 2004/05/14 | 347,000 | 349,000 | 346,000 | 346,000 | 42 |
| 2004/05/13 | 350,000 | 352,000 | 348,000 | 350,000 | 34 |
| 2004/05/12 | 353,000 | 353,000 | 347,000 | 350,000 | 19 |
| 2004/05/11 | 351,000 | 351,000 | 348,000 | 351,000 | 26 |
| 2004/05/10 | 355,000 | 360,000 | 351,000 | 351,000 | 38 |
| 2004/05/07 | 356,000 | 357,000 | 354,000 | 354,000 | 18 |
| 2004/05/06 | 350,000 | 359,000 | 350,000 | 355,000 | 39 |
| 2004/04/30 | 364,000 | 369,000 | 355,000 | 363,000 | 38 |
| 2004/04/28 | 360,000 | 360,000 | 355,000 | 359,000 | 11 |
| 2004/04/27 | 365,000 | 366,000 | 360,000 | 361,000 | 26 |
| 2004/04/26 | 356,000 | 377,000 | 355,000 | 367,000 | 134 |
| 2004/04/23 | 355,000 | 355,000 | 353,000 | 355,000 | 17 |
| 2004/04/22 | 352,000 | 354,000 | 351,000 | 354,000 | 16 |
| 2004/04/21 | 349,000 | 352,000 | 349,000 | 352,000 | 8 |
| 2004/04/20 | 355,000 | 355,000 | 350,000 | 353,000 | 6 |
| 2004/04/19 | 356,000 | 356,000 | 347,000 | 350,000 | 27 |
| 2004/04/16 | 351,000 | 351,000 | 350,000 | 351,000 | 14 |
| 2004/04/15 | 352,000 | 352,000 | 347,000 | 351,000 | 77 |
| 2004/04/14 | 349,000 | 353,000 | 349,000 | 353,000 | 17 |
| 2004/04/13 | 352,000 | 353,000 | 350,000 | 350,000 | 21 |
| 2004/04/12 | 350,000 | 352,000 | 349,000 | 352,000 | 16 |
| 2004/04/09 | 349,000 | 350,000 | 349,000 | 349,000 | 10 |
| 2004/04/08 | 353,000 | 353,000 | 349,000 | 349,000 | 33 |
| 2004/04/07 | 350,000 | 350,000 | 348,000 | 349,000 | 16 |
| 2004/04/06 | 353,000 | 353,000 | 350,000 | 351,000 | 22 |
| 2004/04/05 | 360,000 | 360,000 | 353,000 | 353,000 | 46 |
| 2004/04/02 | 360,000 | 360,000 | 357,000 | 358,000 | 31 |
| 2004/04/01 | 358,000 | 359,000 | 356,000 | 357,000 | 14 |
| 2004/03/31 | 353,000 | 360,000 | 353,000 | 360,000 | 24 |
| 2004/03/30 | 359,000 | 359,000 | 351,000 | 353,000 | 15 |
| 2004/03/29 | 354,000 | 359,000 | 353,000 | 357,000 | 48 |
| 2004/03/26 | 350,000 | 353,000 | 349,000 | 353,000 | 59 |
| 2004/03/25 | 349,000 | 350,000 | 346,000 | 350,000 | 18 |
| 2004/03/24 | 345,000 | 350,000 | 345,000 | 350,000 | 12 |
| 2004/03/23 | 349,000 | 349,000 | 345,000 | 345,000 | 11 |
| 2004/03/22 | 349,000 | 350,000 | 348,000 | 348,000 | 9 |
| 2004/03/19 | 347,000 | 349,000 | 347,000 | 349,000 | 20 |
| 2004/03/18 | 352,000 | 352,000 | 346,000 | 347,000 | 16 |
| 2004/03/17 | 346,000 | 350,000 | 346,000 | 350,000 | 12 |
| 2004/03/16 | 348,000 | 348,000 | 343,000 | 346,000 | 10 |
| 2004/03/15 | 351,000 | 351,000 | 347,000 | 350,000 | 12 |
| 2004/03/12 | 340,000 | 352,000 | 340,000 | 352,000 | 55 |
| 2004/03/11 | 347,000 | 351,000 | 347,000 | 350,000 | 20 |
| 2004/03/10 | 353,000 | 354,000 | 344,000 | 351,000 | 25 |
| 2004/03/09 | 353,000 | 354,000 | 353,000 | 353,000 | 16 |
| 2004/03/08 | 354,000 | 358,000 | 352,000 | 354,000 | 19 |
| 2004/03/05 | 354,000 | 354,000 | 350,000 | 350,000 | 11 |
| 2004/03/04 | 351,000 | 365,000 | 341,000 | 354,000 | 19 |
| 2004/03/03 | 345,000 | 350,000 | 345,000 | 350,000 | 6 |
| 2004/03/02 | 349,000 | 353,000 | 337,000 | 342,000 | 54 |
| 2004/03/01 | 343,000 | 350,000 | 343,000 | 347,000 | 46 |
| 2004/02/27 | 342,000 | 343,000 | 342,000 | 343,000 | 12 |
| 2004/02/26 | 344,000 | 344,000 | 338,000 | 344,000 | 38 |
| 2004/02/25 | 333,000 | 344,000 | 333,000 | 342,000 | 15 |
| 2004/02/24 | 339,000 | 339,000 | 335,000 | 336,000 | 4 |
| 2004/02/23 | 331,000 | 336,000 | 331,000 | 336,000 | 6 |
| 2004/02/20 | 335,000 | 336,000 | 327,000 | 327,000 | 13 |
| 2004/02/19 | 333,000 | 335,000 | 332,000 | 335,000 | 6 |
| 2004/02/18 | 335,000 | 335,000 | 334,000 | 334,000 | 7 |
| 2004/02/17 | 335,000 | 335,000 | 331,000 | 335,000 | 24 |
| 2004/02/16 | 336,000 | 336,000 | 335,000 | 336,000 | 21 |
| 2004/02/13 | 337,000 | 337,000 | 331,000 | 331,000 | 11 |
| 2004/02/12 | 330,000 | 335,000 | 330,000 | 335,000 | 5 |
| 2004/02/10 | 335,000 | 335,000 | 335,000 | 335,000 | 9 |
| 2004/02/09 | 332,000 | 333,000 | 332,000 | 333,000 | 11 |
| 2004/02/06 | 334,000 | 334,000 | 332,000 | 332,000 | 5 |
| 2004/02/05 | 333,000 | 334,000 | 332,000 | 334,000 | 9 |
| 2004/02/04 | 333,000 | 339,000 | 332,000 | 333,000 | 16 |
| 2004/02/03 | 341,000 | 341,000 | 335,000 | 335,000 | 17 |
| 2004/02/02 | 328,000 | 340,000 | 328,000 | 340,000 | 10 |
| 2004/01/30 | 328,000 | 333,000 | 328,000 | 328,000 | 14 |
| 2004/01/29 | 338,000 | 338,000 | 329,000 | 329,000 | 22 |
| 2004/01/28 | 334,000 | 339,000 | 334,000 | 335,000 | 16 |
| 2004/01/27 | 336,000 | 338,000 | 334,000 | 334,000 | 13 |
| 2004/01/26 | 341,000 | 342,000 | 335,000 | 335,000 | 77 |
| 2004/01/23 | 329,000 | 333,000 | 329,000 | 331,000 | 19 |
| 2004/01/22 | 323,000 | 329,000 | 322,000 | 328,000 | 23 |
| 2004/01/21 | 321,000 | 329,000 | 321,000 | 323,000 | 6 |
| 2004/01/20 | 324,000 | 330,000 | 320,000 | 320,000 | 14 |
| 2004/01/19 | 322,000 | 324,000 | 322,000 | 323,000 | 12 |
| 2004/01/16 | 325,000 | 325,000 | 316,000 | 321,000 | 32 |
| 2004/01/15 | 328,000 | 330,000 | 328,000 | 328,000 | 7 |
| 2004/01/14 | 323,000 | 331,000 | 323,000 | 331,000 | 14 |
| 2004/01/13 | 330,000 | 331,000 | 326,000 | 330,000 | 32 |
| 2004/01/09 | 334,000 | 334,000 | 330,000 | 330,000 | 12 |
| 2004/01/08 | 333,000 | 335,000 | 333,000 | 334,000 | 7 |
| 2004/01/07 | 336,000 | 337,000 | 334,000 | 334,000 | 14 |
| 2004/01/06 | 334,000 | 339,000 | 332,000 | 335,000 | 15 |
| 2004/01/05 | 333,000 | 333,000 | 330,000 | 330,000 | 42 |