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 |
|---|---|---|---|---|---|
| 2006/12/29 | 877,000 | 882,000 | 870,000 | 877,000 | 26 |
| 2006/12/28 | 885,000 | 885,000 | 875,000 | 877,000 | 28 |
| 2006/12/27 | 881,000 | 886,000 | 879,000 | 885,000 | 38 |
| 2006/12/26 | 872,000 | 885,000 | 871,000 | 884,000 | 70 |
| 2006/12/25 | 882,000 | 886,000 | 880,000 | 884,000 | 43 |
| 2006/12/22 | 875,000 | 886,000 | 875,000 | 878,000 | 44 |
| 2006/12/21 | 884,000 | 896,000 | 881,000 | 885,000 | 74 |
| 2006/12/20 | 851,000 | 883,000 | 849,000 | 874,000 | 130 |
| 2006/12/19 | 843,000 | 867,000 | 839,000 | 851,000 | 159 |
| 2006/12/18 | 835,000 | 840,000 | 829,000 | 840,000 | 74 |
| 2006/12/15 | 834,000 | 838,000 | 826,000 | 826,000 | 53 |
| 2006/12/14 | 824,000 | 826,000 | 820,000 | 825,000 | 57 |
| 2006/12/13 | 820,000 | 823,000 | 814,000 | 823,000 | 41 |
| 2006/12/12 | 815,000 | 822,000 | 810,000 | 819,000 | 100 |
| 2006/12/11 | 804,000 | 814,000 | 800,000 | 811,000 | 46 |
| 2006/12/08 | 799,000 | 814,000 | 799,000 | 814,000 | 70 |
| 2006/12/07 | 822,000 | 823,000 | 805,000 | 816,000 | 40 |
| 2006/12/06 | 797,000 | 824,000 | 797,000 | 823,000 | 43 |
| 2006/12/05 | 814,000 | 815,000 | 801,000 | 807,000 | 60 |
| 2006/12/04 | 820,000 | 825,000 | 805,000 | 820,000 | 154 |
| 2006/12/01 | 804,000 | 825,000 | 799,000 | 819,000 | 70 |
| 2006/11/30 | 811,000 | 811,000 | 793,000 | 803,000 | 49 |
| 2006/11/29 | 796,000 | 812,000 | 796,000 | 808,000 | 60 |
| 2006/11/28 | 802,000 | 803,000 | 786,000 | 796,000 | 63 |
| 2006/11/27 | 778,000 | 814,000 | 777,000 | 812,000 | 101 |
| 2006/11/24 | 770,000 | 776,000 | 767,000 | 774,000 | 61 |
| 2006/11/22 | 750,000 | 755,000 | 734,000 | 740,000 | 53 |
| 2006/11/21 | 730,000 | 748,000 | 728,000 | 748,000 | 50 |
| 2006/11/20 | 729,000 | 747,000 | 729,000 | 740,000 | 53 |
| 2006/11/17 | 755,000 | 761,000 | 744,000 | 746,000 | 39 |
| 2006/11/16 | 771,000 | 771,000 | 755,000 | 755,000 | 42 |
| 2006/11/15 | 775,000 | 778,000 | 765,000 | 771,000 | 95 |
| 2006/11/14 | 780,000 | 780,000 | 767,000 | 767,000 | 59 |
| 2006/11/13 | 779,000 | 790,000 | 777,000 | 780,000 | 43 |
| 2006/11/10 | 783,000 | 790,000 | 762,000 | 784,000 | 235 |
| 2006/11/09 | 800,000 | 800,000 | 790,000 | 791,000 | 41 |
| 2006/11/08 | 798,000 | 805,000 | 790,000 | 800,000 | 59 |
| 2006/11/07 | 819,000 | 830,000 | 804,000 | 806,000 | 45 |
| 2006/11/06 | 796,000 | 814,000 | 790,000 | 814,000 | 77 |
| 2006/11/02 | 792,000 | 806,000 | 792,000 | 806,000 | 53 |
| 2006/11/01 | 801,000 | 810,000 | 793,000 | 801,000 | 53 |
| 2006/10/31 | 790,000 | 809,000 | 790,000 | 805,000 | 46 |
| 2006/10/30 | 789,000 | 803,000 | 789,000 | 792,000 | 122 |
| 2006/10/27 | 819,000 | 822,000 | 810,000 | 819,000 | 88 |
| 2006/10/26 | 833,000 | 835,000 | 820,000 | 824,000 | 67 |
| 2006/10/25 | 838,000 | 840,000 | 830,000 | 833,000 | 83 |
| 2006/10/24 | 840,000 | 849,000 | 837,000 | 843,000 | 123 |
| 2006/10/23 | 826,000 | 835,000 | 819,000 | 835,000 | 59 |
| 2006/10/20 | 836,000 | 836,000 | 823,000 | 832,000 | 79 |
| 2006/10/19 | 821,000 | 838,000 | 814,000 | 836,000 | 91 |
| 2006/10/18 | 821,000 | 826,000 | 805,000 | 821,000 | 119 |
| 2006/10/17 | 841,000 | 841,000 | 818,000 | 829,000 | 113 |
| 2006/10/16 | 828,000 | 850,000 | 825,000 | 841,000 | 237 |
| 2006/10/13 | 800,000 | 817,000 | 799,000 | 813,000 | 183 |
| 2006/10/12 | 777,000 | 798,000 | 776,000 | 795,000 | 135 |
| 2006/10/11 | 780,000 | 788,000 | 775,000 | 776,000 | 134 |
| 2006/10/10 | 777,000 | 780,000 | 767,000 | 775,000 | 154 |
| 2006/10/06 | 767,000 | 780,000 | 767,000 | 777,000 | 223 |
| 2006/10/05 | 734,000 | 766,000 | 734,000 | 766,000 | 239 |
| 2006/10/04 | 733,000 | 737,000 | 720,000 | 724,000 | 116 |
| 2006/10/03 | 723,000 | 739,000 | 723,000 | 730,000 | 142 |
| 2006/10/02 | 718,000 | 740,000 | 718,000 | 732,000 | 187 |
| 2006/09/29 | 700,000 | 718,000 | 700,000 | 709,000 | 89 |
| 2006/09/28 | 693,000 | 706,000 | 693,000 | 704,000 | 77 |
| 2006/09/27 | 695,000 | 700,000 | 691,000 | 695,000 | 55 |
| 2006/09/26 | 700,000 | 702,000 | 691,000 | 691,000 | 85 |
| 2006/09/25 | 684,000 | 702,000 | 684,000 | 696,000 | 62 |
| 2006/09/22 | 684,000 | 694,000 | 680,000 | 686,000 | 76 |
| 2006/09/21 | 690,000 | 696,000 | 683,000 | 694,000 | 92 |
| 2006/09/20 | 688,000 | 690,000 | 675,000 | 683,000 | 132 |
| 2006/09/19 | 704,000 | 724,000 | 698,000 | 698,000 | 261 |
| 2006/09/15 | 680,000 | 710,000 | 680,000 | 697,000 | 161 |
| 2006/09/14 | 674,000 | 686,000 | 668,000 | 683,000 | 167 |
| 2006/09/13 | 668,000 | 670,000 | 654,000 | 654,000 | 33 |
| 2006/09/12 | 675,000 | 675,000 | 660,000 | 666,000 | 57 |
| 2006/09/11 | 664,000 | 680,000 | 664,000 | 674,000 | 71 |
| 2006/09/08 | 647,000 | 657,000 | 647,000 | 656,000 | 77 |
| 2006/09/07 | 660,000 | 660,000 | 650,000 | 652,000 | 86 |
| 2006/09/06 | 660,000 | 662,000 | 652,000 | 662,000 | 100 |
| 2006/09/05 | 655,000 | 663,000 | 653,000 | 662,000 | 93 |
| 2006/09/04 | 642,000 | 660,000 | 640,000 | 653,000 | 140 |
| 2006/09/01 | 622,000 | 638,000 | 618,000 | 637,000 | 71 |
| 2006/08/31 | 624,000 | 625,000 | 615,000 | 624,000 | 59 |
| 2006/08/30 | 614,000 | 619,000 | 604,000 | 619,000 | 24 |
| 2006/08/29 | 605,000 | 612,000 | 601,000 | 612,000 | 14 |
| 2006/08/28 | 620,000 | 620,000 | 602,000 | 602,000 | 48 |
| 2006/08/25 | 611,000 | 617,000 | 611,000 | 615,000 | 25 |
| 2006/08/24 | 618,000 | 618,000 | 611,000 | 611,000 | 12 |
| 2006/08/23 | 625,000 | 625,000 | 610,000 | 623,000 | 27 |
| 2006/08/22 | 629,000 | 629,000 | 622,000 | 625,000 | 22 |
| 2006/08/21 | 640,000 | 642,000 | 621,000 | 622,000 | 66 |
| 2006/08/18 | 609,000 | 610,000 | 597,000 | 609,000 | 37 |
| 2006/08/17 | 597,000 | 606,000 | 597,000 | 603,000 | 12 |
| 2006/08/16 | 609,000 | 610,000 | 606,000 | 607,000 | 11 |
| 2006/08/15 | 610,000 | 610,000 | 607,000 | 609,000 | 7 |
| 2006/08/14 | 610,000 | 610,000 | 609,000 | 609,000 | 5 |
| 2006/08/11 | 599,000 | 609,000 | 590,000 | 609,000 | 13 |
| 2006/08/10 | 592,000 | 600,000 | 592,000 | 600,000 | 13 |
| 2006/08/09 | 590,000 | 598,000 | 585,000 | 598,000 | 7 |
| 2006/08/08 | 590,000 | 597,000 | 590,000 | 597,000 | 8 |
| 2006/08/07 | 598,000 | 600,000 | 590,000 | 590,000 | 29 |
| 2006/08/04 | 589,000 | 598,000 | 589,000 | 590,000 | 28 |
| 2006/08/03 | 579,000 | 586,000 | 579,000 | 586,000 | 4 |
| 2006/08/02 | 582,000 | 593,000 | 581,000 | 583,000 | 4 |
| 2006/08/01 | 591,000 | 592,000 | 587,000 | 587,000 | 11 |
| 2006/07/31 | 581,000 | 588,000 | 581,000 | 582,000 | 5 |
| 2006/07/28 | 583,000 | 584,000 | 573,000 | 584,000 | 10 |
| 2006/07/27 | 593,000 | 598,000 | 593,000 | 598,000 | 2 |
| 2006/07/26 | 605,000 | 610,000 | 583,000 | 583,000 | 16 |
| 2006/07/25 | 599,000 | 599,000 | 590,000 | 599,000 | 4 |
| 2006/07/24 | 574,000 | 590,000 | 574,000 | 590,000 | 18 |
| 2006/07/21 | 610,000 | 610,000 | 585,000 | 594,000 | 10 |
| 2006/07/20 | 608,000 | 618,000 | 608,000 | 610,000 | 8 |
| 2006/07/19 | 580,000 | 581,000 | 580,000 | 581,000 | 8 |
| 2006/07/18 | 606,000 | 606,000 | 590,000 | 590,000 | 11 |
| 2006/07/14 | 610,000 | 614,000 | 604,000 | 606,000 | 17 |
| 2006/07/13 | 610,000 | 610,000 | 600,000 | 600,000 | 9 |
| 2006/07/12 | 626,000 | 626,000 | 610,000 | 610,000 | 12 |
| 2006/07/11 | 610,000 | 628,000 | 608,000 | 628,000 | 21 |
| 2006/07/10 | 617,000 | 630,000 | 617,000 | 630,000 | 10 |
| 2006/07/07 | 618,000 | 626,000 | 618,000 | 621,000 | 12 |
| 2006/07/06 | 630,000 | 636,000 | 627,000 | 628,000 | 13 |
| 2006/07/05 | 640,000 | 640,000 | 632,000 | 636,000 | 22 |
| 2006/07/04 | 640,000 | 640,000 | 631,000 | 634,000 | 25 |
| 2006/07/03 | 632,000 | 647,000 | 626,000 | 628,000 | 58 |
| 2006/06/30 | 616,000 | 616,000 | 604,000 | 612,000 | 13 |
| 2006/06/29 | 597,000 | 608,000 | 597,000 | 608,000 | 15 |
| 2006/06/28 | 592,000 | 598,000 | 588,000 | 595,000 | 14 |
| 2006/06/27 | 600,000 | 600,000 | 595,000 | 596,000 | 11 |
| 2006/06/26 | 600,000 | 606,000 | 591,000 | 602,000 | 50 |
| 2006/06/23 | 608,000 | 620,000 | 608,000 | 620,000 | 16 |
| 2006/06/22 | 600,000 | 618,000 | 600,000 | 618,000 | 40 |
| 2006/06/21 | 608,000 | 609,000 | 600,000 | 609,000 | 27 |
| 2006/06/20 | 613,000 | 620,000 | 613,000 | 620,000 | 41 |
| 2006/06/19 | 614,000 | 614,000 | 607,000 | 609,000 | 6 |
| 2006/06/16 | 607,000 | 629,000 | 605,000 | 614,000 | 113 |
| 2006/06/15 | 609,000 | 609,000 | 605,000 | 605,000 | 10 |
| 2006/06/14 | 598,000 | 610,000 | 593,000 | 609,000 | 34 |
| 2006/06/13 | 599,000 | 603,000 | 599,000 | 599,000 | 14 |
| 2006/06/12 | 598,000 | 600,000 | 598,000 | 600,000 | 16 |
| 2006/06/09 | 596,000 | 599,000 | 586,000 | 598,000 | 66 |
| 2006/06/08 | 595,000 | 601,000 | 585,000 | 586,000 | 42 |
| 2006/06/07 | 592,000 | 600,000 | 592,000 | 600,000 | 19 |
| 2006/06/06 | 596,000 | 602,000 | 596,000 | 600,000 | 17 |
| 2006/06/05 | 593,000 | 602,000 | 593,000 | 596,000 | 31 |
| 2006/06/02 | 600,000 | 604,000 | 592,000 | 602,000 | 27 |
| 2006/06/01 | 592,000 | 602,000 | 592,000 | 599,000 | 12 |
| 2006/05/31 | 591,000 | 602,000 | 591,000 | 591,000 | 17 |
| 2006/05/30 | 596,000 | 598,000 | 596,000 | 598,000 | 8 |
| 2006/05/29 | 605,000 | 605,000 | 604,000 | 605,000 | 6 |
| 2006/05/26 | 589,000 | 603,000 | 589,000 | 603,000 | 54 |
| 2006/05/25 | 585,000 | 599,000 | 585,000 | 599,000 | 17 |
| 2006/05/24 | 591,000 | 595,000 | 591,000 | 591,000 | 9 |
| 2006/05/23 | 578,000 | 598,000 | 578,000 | 591,000 | 14 |
| 2006/05/22 | 596,000 | 597,000 | 576,000 | 581,000 | 24 |
| 2006/05/19 | 591,000 | 591,000 | 586,000 | 589,000 | 4 |
| 2006/05/18 | 598,000 | 599,000 | 588,000 | 595,000 | 7 |
| 2006/05/17 | 591,000 | 594,000 | 588,000 | 588,000 | 9 |
| 2006/05/16 | 589,000 | 600,000 | 589,000 | 591,000 | 25 |
| 2006/05/15 | 591,000 | 600,000 | 590,000 | 600,000 | 25 |
| 2006/05/12 | 597,000 | 597,000 | 590,000 | 590,000 | 25 |
| 2006/05/11 | 595,000 | 598,000 | 595,000 | 597,000 | 10 |
| 2006/05/10 | 606,000 | 608,000 | 600,000 | 605,000 | 13 |
| 2006/05/09 | 606,000 | 612,000 | 602,000 | 612,000 | 17 |
| 2006/05/08 | 610,000 | 613,000 | 607,000 | 609,000 | 9 |
| 2006/05/02 | 612,000 | 612,000 | 609,000 | 610,000 | 7 |
| 2006/05/01 | 617,000 | 617,000 | 608,000 | 609,000 | 11 |
| 2006/04/28 | 619,000 | 619,000 | 605,000 | 611,000 | 16 |
| 2006/04/27 | 603,000 | 620,000 | 603,000 | 620,000 | 48 |
| 2006/04/26 | 610,000 | 614,000 | 603,000 | 614,000 | 39 |
| 2006/04/25 | 601,000 | 608,000 | 601,000 | 608,000 | 10 |
| 2006/04/24 | 612,000 | 612,000 | 600,000 | 600,000 | 17 |
| 2006/04/21 | 597,000 | 612,000 | 596,000 | 611,000 | 28 |
| 2006/04/20 | 604,000 | 604,000 | 596,000 | 597,000 | 11 |
| 2006/04/19 | 601,000 | 604,000 | 600,000 | 604,000 | 8 |
| 2006/04/18 | 600,000 | 609,000 | 592,000 | 609,000 | 43 |
| 2006/04/17 | 610,000 | 610,000 | 595,000 | 598,000 | 15 |
| 2006/04/14 | 597,000 | 602,000 | 597,000 | 600,000 | 11 |
| 2006/04/13 | 607,000 | 607,000 | 597,000 | 597,000 | 10 |
| 2006/04/12 | 609,000 | 609,000 | 598,000 | 598,000 | 15 |
| 2006/04/11 | 614,000 | 614,000 | 610,000 | 610,000 | 10 |
| 2006/04/10 | 610,000 | 612,000 | 607,000 | 612,000 | 7 |
| 2006/04/07 | 613,000 | 615,000 | 602,000 | 610,000 | 46 |
| 2006/04/06 | 609,000 | 613,000 | 599,000 | 612,000 | 69 |
| 2006/04/05 | 604,000 | 605,000 | 598,000 | 605,000 | 31 |
| 2006/04/04 | 599,000 | 604,000 | 593,000 | 604,000 | 40 |
| 2006/04/03 | 590,000 | 598,000 | 587,000 | 596,000 | 31 |
| 2006/03/31 | 603,000 | 603,000 | 593,000 | 597,000 | 22 |
| 2006/03/30 | 599,000 | 603,000 | 589,000 | 603,000 | 39 |
| 2006/03/29 | 603,000 | 603,000 | 586,000 | 598,000 | 31 |
| 2006/03/28 | 603,000 | 606,000 | 602,000 | 603,000 | 22 |
| 2006/03/27 | 598,000 | 609,000 | 592,000 | 606,000 | 49 |
| 2006/03/24 | 600,000 | 605,000 | 598,000 | 598,000 | 46 |
| 2006/03/23 | 590,000 | 599,000 | 590,000 | 597,000 | 20 |
| 2006/03/22 | 586,000 | 588,000 | 585,000 | 588,000 | 11 |
| 2006/03/20 | 587,000 | 596,000 | 587,000 | 596,000 | 15 |
| 2006/03/17 | 591,000 | 593,000 | 587,000 | 590,000 | 15 |
| 2006/03/16 | 586,000 | 591,000 | 582,000 | 585,000 | 12 |
| 2006/03/15 | 591,000 | 595,000 | 586,000 | 586,000 | 24 |
| 2006/03/14 | 590,000 | 591,000 | 585,000 | 590,000 | 8 |
| 2006/03/13 | 584,000 | 590,000 | 584,000 | 590,000 | 9 |
| 2006/03/10 | 582,000 | 589,000 | 582,000 | 582,000 | 55 |
| 2006/03/09 | 578,000 | 589,000 | 576,000 | 589,000 | 15 |
| 2006/03/08 | 594,000 | 594,000 | 580,000 | 583,000 | 25 |
| 2006/03/07 | 578,000 | 590,000 | 578,000 | 585,000 | 25 |
| 2006/03/06 | 580,000 | 585,000 | 564,000 | 585,000 | 29 |
| 2006/03/03 | 575,000 | 583,000 | 575,000 | 579,000 | 14 |
| 2006/03/02 | 576,000 | 582,000 | 574,000 | 574,000 | 22 |
| 2006/03/01 | 578,000 | 584,000 | 573,000 | 575,000 | 25 |
| 2006/02/28 | 590,000 | 590,000 | 577,000 | 578,000 | 43 |
| 2006/02/27 | 576,000 | 581,000 | 576,000 | 579,000 | 23 |
| 2006/02/24 | 580,000 | 583,000 | 575,000 | 578,000 | 40 |
| 2006/02/23 | 578,000 | 578,000 | 569,000 | 577,000 | 15 |
| 2006/02/22 | 565,000 | 575,000 | 565,000 | 571,000 | 24 |
| 2006/02/21 | 550,000 | 570,000 | 550,000 | 565,000 | 49 |
| 2006/02/20 | 568,000 | 576,000 | 566,000 | 566,000 | 26 |
| 2006/02/17 | 577,000 | 580,000 | 569,000 | 569,000 | 32 |
| 2006/02/16 | 567,000 | 577,000 | 567,000 | 577,000 | 20 |
| 2006/02/15 | 575,000 | 575,000 | 562,000 | 568,000 | 25 |
| 2006/02/14 | 577,000 | 578,000 | 570,000 | 575,000 | 28 |
| 2006/02/13 | 578,000 | 578,000 | 574,000 | 577,000 | 22 |
| 2006/02/10 | 585,000 | 585,000 | 577,000 | 578,000 | 28 |
| 2006/02/09 | 578,000 | 581,000 | 577,000 | 579,000 | 15 |
| 2006/02/08 | 577,000 | 578,000 | 577,000 | 577,000 | 16 |
| 2006/02/07 | 576,000 | 584,000 | 576,000 | 584,000 | 11 |
| 2006/02/06 | 582,000 | 589,000 | 577,000 | 580,000 | 17 |
| 2006/02/03 | 579,000 | 589,000 | 579,000 | 581,000 | 17 |
| 2006/02/02 | 588,000 | 588,000 | 574,000 | 579,000 | 34 |
| 2006/02/01 | 596,000 | 597,000 | 585,000 | 587,000 | 38 |
| 2006/01/31 | 613,000 | 613,000 | 600,000 | 602,000 | 119 |
| 2006/01/30 | 587,000 | 587,000 | 573,000 | 573,000 | 17 |
| 2006/01/27 | 576,000 | 583,000 | 569,000 | 572,000 | 16 |
| 2006/01/26 | 578,000 | 583,000 | 568,000 | 571,000 | 33 |
| 2006/01/25 | 568,000 | 570,000 | 562,000 | 568,000 | 51 |
| 2006/01/24 | 556,000 | 578,000 | 556,000 | 578,000 | 33 |
| 2006/01/23 | 560,000 | 560,000 | 551,000 | 555,000 | 28 |
| 2006/01/20 | 569,000 | 569,000 | 560,000 | 560,000 | 28 |
| 2006/01/19 | 535,000 | 566,000 | 535,000 | 566,000 | 33 |
| 2006/01/18 | 580,000 | 580,000 | 525,000 | 545,000 | 76 |
| 2006/01/17 | 598,000 | 650,000 | 592,000 | 592,000 | 122 |
| 2006/01/16 | 583,000 | 592,000 | 580,000 | 592,000 | 53 |
| 2006/01/13 | 582,000 | 585,000 | 573,000 | 583,000 | 48 |
| 2006/01/12 | 579,000 | 579,000 | 570,000 | 575,000 | 23 |
| 2006/01/11 | 571,000 | 572,000 | 568,000 | 569,000 | 19 |
| 2006/01/10 | 579,000 | 579,000 | 570,000 | 570,000 | 30 |
| 2006/01/06 | 580,000 | 581,000 | 573,000 | 579,000 | 44 |
| 2006/01/05 | 578,000 | 578,000 | 566,000 | 577,000 | 25 |
| 2006/01/04 | 560,000 | 578,000 | 560,000 | 578,000 | 10 |