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 |
|---|---|---|---|---|---|
| 2008/12/30 | 144,600 | 144,700 | 143,200 | 144,600 | 114 |
| 2008/12/29 | 144,700 | 144,700 | 142,300 | 144,700 | 172 |
| 2008/12/26 | 144,000 | 144,700 | 142,000 | 143,600 | 263 |
| 2008/12/25 | 141,000 | 142,000 | 138,100 | 142,000 | 265 |
| 2008/12/24 | 142,400 | 144,700 | 141,100 | 143,700 | 574 |
| 2008/12/22 | 136,200 | 141,800 | 136,200 | 140,400 | 486 |
| 2008/12/19 | 138,000 | 138,100 | 135,800 | 136,200 | 462 |
| 2008/12/18 | 144,900 | 144,900 | 138,200 | 139,600 | 494 |
| 2008/12/17 | 151,000 | 151,000 | 142,000 | 144,000 | 591 |
| 2008/12/16 | 150,600 | 150,600 | 146,000 | 147,000 | 437 |
| 2008/12/15 | 151,100 | 151,100 | 147,900 | 148,600 | 544 |
| 2008/12/12 | 148,400 | 149,500 | 143,500 | 147,100 | 876 |
| 2008/12/11 | 146,000 | 150,800 | 145,800 | 150,800 | 430 |
| 2008/12/10 | 150,500 | 150,500 | 145,400 | 146,400 | 867 |
| 2008/12/09 | 157,200 | 157,200 | 150,600 | 151,300 | 793 |
| 2008/12/08 | 156,300 | 157,500 | 155,600 | 157,200 | 369 |
| 2008/12/05 | 157,000 | 158,200 | 155,000 | 155,800 | 603 |
| 2008/12/04 | 163,000 | 165,000 | 158,500 | 159,600 | 527 |
| 2008/12/03 | 165,000 | 165,000 | 160,600 | 163,000 | 340 |
| 2008/12/02 | 167,000 | 167,000 | 158,800 | 160,000 | 405 |
| 2008/12/01 | 175,500 | 175,500 | 169,100 | 169,600 | 745 |
| 2008/11/28 | 173,600 | 177,100 | 172,000 | 175,500 | 594 |
| 2008/11/27 | 175,500 | 179,700 | 172,500 | 175,200 | 481 |
| 2008/11/26 | 174,800 | 177,600 | 172,500 | 176,600 | 544 |
| 2008/11/25 | 172,000 | 173,200 | 165,100 | 172,900 | 657 |
| 2008/11/21 | 155,000 | 169,400 | 155,000 | 169,400 | 541 |
| 2008/11/20 | 168,800 | 168,800 | 156,200 | 159,100 | 710 |
| 2008/11/19 | 170,100 | 175,200 | 163,000 | 165,800 | 879 |
| 2008/11/18 | 161,600 | 171,900 | 159,700 | 169,000 | 579 |
| 2008/11/17 | 160,100 | 166,800 | 156,100 | 164,500 | 1,020 |
| 2008/11/14 | 167,100 | 170,000 | 159,800 | 162,000 | 1,292 |
| 2008/11/13 | 168,000 | 169,200 | 165,100 | 167,000 | 760 |
| 2008/11/12 | 168,600 | 180,000 | 168,600 | 172,000 | 2,077 |
| 2008/11/11 | 171,600 | 171,600 | 171,600 | 171,600 | 468 |
| 2008/11/10 | 212,000 | 214,800 | 203,400 | 211,600 | 404 |
| 2008/11/07 | 210,100 | 213,900 | 202,000 | 209,900 | 376 |
| 2008/11/06 | 209,000 | 218,000 | 206,200 | 210,000 | 848 |
| 2008/11/05 | 204,400 | 209,000 | 204,400 | 209,000 | 416 |
| 2008/11/04 | 192,300 | 201,900 | 192,300 | 194,700 | 669 |
| 2008/10/31 | 198,000 | 203,000 | 190,100 | 192,300 | 1,165 |
| 2008/10/30 | 193,800 | 198,100 | 191,600 | 195,000 | 915 |
| 2008/10/29 | 195,000 | 207,500 | 182,500 | 190,900 | 1,163 |
| 2008/10/28 | 185,100 | 199,500 | 185,100 | 199,500 | 975 |
| 2008/10/27 | 195,000 | 197,400 | 176,000 | 180,100 | 918 |
| 2008/10/24 | 215,900 | 216,900 | 198,100 | 202,600 | 506 |
| 2008/10/23 | 201,800 | 211,900 | 196,100 | 211,900 | 379 |
| 2008/10/22 | 220,000 | 221,200 | 208,500 | 208,500 | 445 |
| 2008/10/21 | 217,500 | 224,000 | 212,300 | 219,800 | 486 |
| 2008/10/20 | 207,000 | 214,100 | 207,000 | 213,500 | 443 |
| 2008/10/17 | 212,000 | 218,800 | 203,100 | 209,900 | 604 |
| 2008/10/16 | 201,900 | 220,400 | 196,400 | 212,000 | 1,053 |
| 2008/10/15 | 195,000 | 206,900 | 192,000 | 206,900 | 368 |
| 2008/10/14 | 204,000 | 204,000 | 191,000 | 197,900 | 745 |
| 2008/10/10 | 183,900 | 183,900 | 165,000 | 174,500 | 502 |
| 2008/10/09 | 198,100 | 200,000 | 178,100 | 180,900 | 1,397 |
| 2008/10/08 | 221,900 | 221,900 | 188,100 | 189,100 | 768 |
| 2008/10/07 | 216,000 | 224,900 | 210,600 | 222,000 | 804 |
| 2008/10/06 | 232,000 | 233,400 | 221,000 | 224,800 | 753 |
| 2008/10/03 | 242,900 | 242,900 | 234,700 | 235,900 | 406 |
| 2008/10/02 | 239,100 | 244,900 | 237,100 | 239,600 | 554 |
| 2008/10/01 | 240,000 | 242,500 | 237,500 | 239,000 | 354 |
| 2008/09/30 | 215,100 | 242,900 | 215,100 | 242,700 | 957 |
| 2008/09/29 | 220,700 | 228,000 | 220,700 | 223,000 | 227 |
| 2008/09/26 | 218,900 | 224,700 | 216,700 | 224,700 | 875 |
| 2008/09/25 | 221,000 | 221,700 | 211,200 | 215,200 | 627 |
| 2008/09/24 | 216,000 | 223,000 | 212,100 | 221,900 | 691 |
| 2008/09/22 | 226,000 | 228,000 | 217,300 | 217,300 | 721 |
| 2008/09/19 | 223,000 | 230,000 | 221,700 | 224,100 | 689 |
| 2008/09/18 | 230,000 | 239,000 | 221,300 | 239,000 | 515 |
| 2008/09/17 | 237,200 | 241,400 | 233,600 | 237,200 | 443 |
| 2008/09/16 | 234,200 | 237,800 | 233,500 | 237,200 | 543 |
| 2008/09/12 | 247,100 | 247,100 | 236,000 | 243,500 | 609 |
| 2008/09/11 | 223,600 | 239,700 | 223,600 | 235,100 | 589 |
| 2008/09/10 | 222,900 | 226,100 | 220,200 | 223,600 | 332 |
| 2008/09/09 | 226,000 | 227,100 | 222,700 | 224,300 | 322 |
| 2008/09/08 | 228,500 | 233,800 | 227,100 | 227,500 | 418 |
| 2008/09/05 | 220,000 | 230,900 | 220,000 | 228,500 | 469 |
| 2008/09/04 | 238,300 | 239,200 | 231,000 | 231,000 | 386 |
| 2008/09/03 | 236,000 | 242,800 | 236,000 | 242,300 | 288 |
| 2008/09/02 | 236,900 | 239,700 | 229,000 | 234,000 | 314 |
| 2008/09/01 | 240,000 | 241,100 | 237,900 | 238,700 | 202 |
| 2008/08/29 | 245,000 | 249,800 | 242,100 | 244,000 | 699 |
| 2008/08/28 | 235,000 | 244,900 | 233,000 | 244,800 | 797 |
| 2008/08/27 | 230,000 | 232,900 | 229,000 | 232,900 | 199 |
| 2008/08/26 | 230,500 | 231,400 | 227,100 | 231,000 | 348 |
| 2008/08/25 | 226,000 | 230,900 | 224,300 | 228,600 | 196 |
| 2008/08/22 | 225,000 | 228,200 | 223,000 | 226,000 | 220 |
| 2008/08/21 | 227,000 | 229,600 | 223,000 | 226,200 | 232 |
| 2008/08/20 | 219,500 | 237,400 | 219,300 | 230,000 | 689 |
| 2008/08/19 | 217,200 | 220,000 | 214,000 | 219,400 | 459 |
| 2008/08/18 | 218,500 | 223,200 | 217,000 | 217,500 | 210 |
| 2008/08/15 | 215,800 | 219,800 | 214,100 | 219,100 | 159 |
| 2008/08/14 | 215,400 | 216,900 | 210,000 | 214,700 | 301 |
| 2008/08/13 | 221,000 | 221,300 | 215,800 | 216,200 | 367 |
| 2008/08/12 | 224,600 | 225,000 | 221,000 | 221,100 | 390 |
| 2008/08/11 | 212,000 | 225,800 | 212,000 | 220,600 | 973 |
| 2008/08/08 | 199,200 | 211,000 | 198,800 | 209,500 | 589 |
| 2008/08/07 | 202,900 | 202,900 | 197,800 | 199,100 | 176 |
| 2008/08/06 | 199,900 | 204,300 | 198,000 | 203,500 | 203 |
| 2008/08/05 | 201,200 | 202,400 | 198,000 | 198,700 | 132 |
| 2008/08/04 | 199,600 | 203,700 | 197,600 | 198,300 | 191 |
| 2008/08/01 | 206,900 | 207,100 | 202,100 | 203,600 | 163 |
| 2008/07/31 | 200,400 | 208,800 | 199,400 | 206,100 | 438 |
| 2008/07/30 | 197,000 | 199,500 | 196,800 | 199,300 | 210 |
| 2008/07/29 | 195,700 | 195,900 | 192,600 | 195,900 | 230 |
| 2008/07/28 | 195,600 | 197,900 | 195,100 | 196,000 | 139 |
| 2008/07/25 | 195,000 | 199,900 | 195,000 | 196,900 | 204 |
| 2008/07/24 | 195,900 | 198,300 | 195,300 | 198,000 | 277 |
| 2008/07/23 | 199,800 | 201,900 | 198,200 | 198,900 | 229 |
| 2008/07/22 | 199,000 | 200,500 | 194,000 | 200,400 | 234 |
| 2008/07/18 | 197,000 | 199,000 | 196,000 | 198,000 | 232 |
| 2008/07/17 | 195,000 | 198,000 | 195,000 | 197,000 | 104 |
| 2008/07/16 | 196,000 | 197,000 | 195,000 | 195,000 | 131 |
| 2008/07/15 | 195,000 | 199,000 | 193,000 | 199,000 | 215 |
| 2008/07/14 | 197,000 | 202,000 | 194,000 | 195,000 | 189 |
| 2008/07/11 | 197,000 | 200,000 | 195,000 | 197,000 | 244 |
| 2008/07/10 | 197,000 | 199,000 | 194,000 | 196,000 | 209 |
| 2008/07/09 | 202,000 | 202,000 | 195,000 | 196,000 | 172 |
| 2008/07/08 | 204,000 | 204,000 | 195,000 | 198,000 | 236 |
| 2008/07/07 | 196,000 | 201,000 | 196,000 | 199,000 | 262 |
| 2008/07/04 | 195,000 | 198,000 | 195,000 | 198,000 | 90 |
| 2008/07/03 | 195,000 | 198,000 | 195,000 | 197,000 | 153 |
| 2008/07/02 | 200,000 | 200,000 | 193,000 | 198,000 | 190 |
| 2008/07/01 | 200,000 | 203,000 | 200,000 | 202,000 | 64 |
| 2008/06/30 | 201,000 | 203,000 | 200,000 | 202,000 | 132 |
| 2008/06/27 | 195,000 | 201,000 | 195,000 | 201,000 | 133 |
| 2008/06/26 | 204,000 | 205,000 | 199,000 | 203,000 | 229 |
| 2008/06/25 | 200,000 | 204,000 | 197,000 | 201,000 | 504 |
| 2008/06/24 | 203,000 | 208,000 | 203,000 | 204,000 | 219 |
| 2008/06/23 | 204,000 | 206,000 | 200,000 | 206,000 | 608 |
| 2008/06/20 | 196,000 | 221,000 | 195,000 | 209,000 | 2,085 |
| 2008/06/19 | 195,000 | 195,000 | 189,000 | 193,000 | 390 |
| 2008/06/18 | 196,000 | 196,000 | 193,000 | 194,000 | 110 |
| 2008/06/17 | 191,000 | 196,000 | 191,000 | 195,000 | 164 |
| 2008/06/16 | 193,000 | 194,000 | 190,000 | 192,000 | 136 |
| 2008/06/13 | 188,000 | 193,000 | 188,000 | 190,000 | 514 |
| 2008/06/12 | 189,000 | 195,000 | 188,000 | 194,000 | 744 |
| 2008/06/11 | 185,000 | 190,000 | 185,000 | 189,000 | 246 |
| 2008/06/10 | 188,000 | 188,000 | 183,000 | 185,000 | 300 |
| 2008/06/09 | 186,000 | 188,000 | 185,000 | 185,000 | 327 |
| 2008/06/06 | 187,000 | 197,000 | 185,000 | 192,000 | 622 |
| 2008/06/05 | 183,000 | 189,000 | 183,000 | 185,000 | 321 |
| 2008/06/04 | 184,000 | 186,000 | 182,000 | 185,000 | 160 |
| 2008/06/03 | 186,000 | 186,000 | 180,000 | 182,000 | 247 |
| 2008/06/02 | 187,000 | 188,000 | 183,000 | 186,000 | 156 |
| 2008/05/30 | 190,000 | 191,000 | 186,000 | 187,000 | 303 |
| 2008/05/29 | 189,000 | 192,000 | 187,000 | 191,000 | 348 |
| 2008/05/28 | 187,000 | 187,000 | 183,000 | 183,000 | 207 |
| 2008/05/27 | 189,000 | 190,000 | 187,000 | 188,000 | 135 |
| 2008/05/26 | 188,000 | 189,000 | 185,000 | 188,000 | 364 |
| 2008/05/23 | 192,000 | 193,000 | 184,000 | 185,000 | 393 |
| 2008/05/22 | 191,000 | 198,000 | 188,000 | 193,000 | 374 |
| 2008/05/21 | 191,000 | 198,000 | 188,000 | 194,000 | 824 |
| 2008/05/20 | 210,000 | 213,000 | 191,000 | 197,000 | 2,486 |
| 2008/05/19 | 177,000 | 190,000 | 177,000 | 190,000 | 1,098 |
| 2008/05/16 | 163,000 | 164,000 | 160,000 | 160,000 | 414 |
| 2008/05/15 | 162,000 | 164,000 | 159,000 | 164,000 | 541 |
| 2008/05/14 | 161,000 | 161,000 | 160,000 | 160,000 | 271 |
| 2008/05/13 | 156,000 | 159,000 | 156,000 | 159,000 | 274 |
| 2008/05/12 | 156,000 | 156,000 | 154,000 | 155,000 | 286 |
| 2008/05/09 | 162,000 | 162,000 | 157,000 | 157,000 | 386 |
| 2008/05/08 | 163,000 | 163,000 | 161,000 | 161,000 | 273 |
| 2008/05/07 | 164,000 | 165,000 | 162,000 | 163,000 | 357 |
| 2008/05/02 | 164,000 | 164,000 | 162,000 | 164,000 | 194 |
| 2008/05/01 | 166,000 | 166,000 | 163,000 | 164,000 | 174 |
| 2008/04/30 | 160,000 | 169,000 | 160,000 | 167,000 | 603 |
| 2008/04/28 | 159,000 | 163,000 | 159,000 | 161,000 | 167 |
| 2008/04/25 | 161,000 | 161,000 | 159,000 | 161,000 | 441 |
| 2008/04/24 | 156,000 | 159,000 | 156,000 | 158,000 | 158 |
| 2008/04/23 | 158,000 | 160,000 | 155,000 | 155,000 | 240 |
| 2008/04/22 | 159,000 | 160,000 | 158,000 | 159,000 | 341 |
| 2008/04/21 | 163,000 | 164,000 | 160,000 | 161,000 | 295 |
| 2008/04/18 | 162,000 | 163,000 | 159,000 | 160,000 | 298 |
| 2008/04/17 | 161,000 | 162,000 | 159,000 | 160,000 | 500 |
| 2008/04/16 | 158,000 | 160,000 | 157,000 | 159,000 | 432 |
| 2008/04/15 | 162,000 | 162,000 | 157,000 | 158,000 | 770 |
| 2008/04/14 | 165,000 | 167,000 | 164,000 | 165,000 | 171 |
| 2008/04/11 | 167,000 | 169,000 | 165,000 | 169,000 | 628 |
| 2008/04/10 | 169,000 | 169,000 | 166,000 | 166,000 | 319 |
| 2008/04/09 | 173,000 | 173,000 | 169,000 | 171,000 | 635 |
| 2008/04/08 | 177,000 | 178,000 | 173,000 | 173,000 | 440 |
| 2008/04/07 | 179,000 | 179,000 | 176,000 | 178,000 | 214 |
| 2008/04/04 | 179,000 | 179,000 | 175,000 | 177,000 | 621 |
| 2008/04/03 | 176,000 | 181,000 | 176,000 | 180,000 | 287 |
| 2008/04/02 | 180,000 | 180,000 | 176,000 | 177,000 | 198 |
| 2008/04/01 | 178,000 | 180,000 | 173,000 | 177,000 | 639 |
| 2008/03/31 | 178,000 | 183,000 | 178,000 | 180,000 | 313 |
| 2008/03/28 | 177,000 | 182,000 | 176,000 | 181,000 | 290 |
| 2008/03/27 | 174,000 | 177,000 | 174,000 | 176,000 | 256 |
| 2008/03/26 | 177,000 | 177,000 | 172,000 | 174,000 | 352 |
| 2008/03/25 | 176,000 | 176,000 | 172,000 | 174,000 | 305 |
| 2008/03/24 | 177,000 | 178,000 | 173,000 | 173,000 | 287 |
| 2008/03/21 | 179,000 | 180,000 | 173,000 | 178,000 | 779 |
| 2008/03/19 | 179,000 | 184,000 | 175,000 | 182,000 | 211 |
| 2008/03/18 | 174,000 | 181,000 | 171,000 | 179,000 | 415 |
| 2008/03/17 | 177,000 | 179,000 | 168,000 | 171,000 | 424 |
| 2008/03/14 | 180,000 | 184,000 | 179,000 | 180,000 | 563 |
| 2008/03/13 | 181,000 | 185,000 | 180,000 | 183,000 | 634 |
| 2008/03/12 | 191,000 | 191,000 | 185,000 | 186,000 | 213 |
| 2008/03/11 | 185,000 | 187,000 | 181,000 | 186,000 | 553 |
| 2008/03/10 | 176,000 | 193,000 | 176,000 | 190,000 | 1,184 |
| 2008/03/07 | 179,000 | 181,000 | 175,000 | 179,000 | 266 |
| 2008/03/06 | 178,000 | 182,000 | 178,000 | 181,000 | 267 |
| 2008/03/05 | 180,000 | 182,000 | 177,000 | 177,000 | 428 |
| 2008/03/04 | 177,000 | 182,000 | 177,000 | 180,000 | 310 |
| 2008/03/03 | 180,000 | 184,000 | 175,000 | 180,000 | 904 |
| 2008/02/29 | 186,000 | 188,000 | 184,000 | 186,000 | 768 |
| 2008/02/28 | 197,000 | 197,000 | 187,000 | 188,000 | 1,245 |
| 2008/02/27 | 194,000 | 198,000 | 192,000 | 198,000 | 645 |
| 2008/02/26 | 198,000 | 198,000 | 193,000 | 193,000 | 408 |
| 2008/02/25 | 192,000 | 198,000 | 192,000 | 196,000 | 539 |
| 2008/02/22 | 194,000 | 198,000 | 193,000 | 194,000 | 647 |
| 2008/02/21 | 195,000 | 199,000 | 193,000 | 197,000 | 718 |
| 2008/02/20 | 196,000 | 200,000 | 194,000 | 194,000 | 717 |
| 2008/02/19 | 196,000 | 201,000 | 191,000 | 196,000 | 2,121 |
| 2008/02/18 | 204,000 | 205,000 | 194,000 | 194,000 | 1,855 |
| 2008/02/15 | 198,000 | 205,000 | 191,000 | 205,000 | 1,029 |
| 2008/02/14 | 202,000 | 207,000 | 197,000 | 201,000 | 1,171 |
| 2008/02/13 | 201,000 | 209,000 | 196,000 | 199,000 | 3,110 |
| 2008/02/12 | 182,000 | 184,000 | 176,000 | 179,000 | 776 |
| 2008/02/08 | 182,000 | 186,000 | 181,000 | 184,000 | 414 |
| 2008/02/07 | 185,000 | 191,000 | 179,000 | 185,000 | 868 |
| 2008/02/06 | 188,000 | 192,000 | 185,000 | 188,000 | 1,271 |
| 2008/02/05 | 192,000 | 198,000 | 189,000 | 192,000 | 1,076 |
| 2008/02/04 | 200,000 | 201,000 | 194,000 | 195,000 | 650 |
| 2008/02/01 | 197,000 | 205,000 | 195,000 | 198,000 | 541 |
| 2008/01/31 | 193,000 | 203,000 | 187,000 | 201,000 | 982 |
| 2008/01/30 | 200,000 | 203,000 | 193,000 | 196,000 | 1,313 |
| 2008/01/29 | 197,000 | 201,000 | 191,000 | 197,000 | 877 |
| 2008/01/28 | 200,000 | 204,000 | 193,000 | 194,000 | 988 |
| 2008/01/25 | 198,000 | 202,000 | 193,000 | 201,000 | 1,037 |
| 2008/01/24 | 190,000 | 196,000 | 189,000 | 192,000 | 717 |
| 2008/01/23 | 191,000 | 195,000 | 182,000 | 185,000 | 1,466 |
| 2008/01/22 | 182,000 | 196,000 | 180,000 | 183,000 | 1,269 |
| 2008/01/21 | 197,000 | 205,000 | 188,000 | 188,000 | 918 |
| 2008/01/18 | 187,000 | 195,000 | 185,000 | 194,000 | 882 |
| 2008/01/17 | 191,000 | 196,000 | 185,000 | 193,000 | 1,551 |
| 2008/01/16 | 184,000 | 201,000 | 182,000 | 190,000 | 2,763 |
| 2008/01/15 | 214,000 | 221,000 | 209,000 | 212,000 | 1,085 |
| 2008/01/11 | 226,000 | 231,000 | 216,000 | 218,000 | 1,156 |
| 2008/01/10 | 229,000 | 229,000 | 224,000 | 226,000 | 595 |
| 2008/01/09 | 220,000 | 231,000 | 220,000 | 229,000 | 825 |
| 2008/01/08 | 221,000 | 224,000 | 219,000 | 224,000 | 840 |
| 2008/01/07 | 220,000 | 229,000 | 220,000 | 221,000 | 1,029 |
| 2008/01/04 | 223,000 | 233,000 | 223,000 | 230,000 | 915 |