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 |
|---|---|---|---|---|---|
| 2009/12/30 | 106,400 | 106,400 | 103,000 | 104,000 | 157 |
| 2009/12/29 | 106,000 | 106,400 | 104,200 | 106,200 | 152 |
| 2009/12/28 | 103,900 | 108,100 | 103,500 | 106,000 | 513 |
| 2009/12/25 | 109,800 | 110,900 | 109,100 | 110,900 | 548 |
| 2009/12/24 | 109,600 | 109,900 | 106,500 | 109,700 | 341 |
| 2009/12/22 | 106,300 | 109,500 | 105,500 | 109,500 | 300 |
| 2009/12/21 | 107,900 | 107,900 | 105,000 | 106,000 | 170 |
| 2009/12/18 | 108,000 | 108,000 | 104,600 | 107,800 | 292 |
| 2009/12/17 | 108,000 | 108,000 | 104,500 | 106,000 | 265 |
| 2009/12/16 | 108,100 | 108,100 | 105,600 | 107,900 | 272 |
| 2009/12/15 | 103,200 | 104,400 | 102,400 | 103,600 | 144 |
| 2009/12/14 | 103,100 | 104,000 | 102,100 | 104,000 | 129 |
| 2009/12/11 | 102,500 | 104,800 | 101,800 | 103,200 | 358 |
| 2009/12/10 | 106,000 | 106,400 | 103,400 | 104,200 | 258 |
| 2009/12/09 | 106,800 | 107,100 | 105,900 | 106,200 | 127 |
| 2009/12/08 | 106,100 | 107,700 | 106,100 | 107,200 | 143 |
| 2009/12/07 | 105,000 | 107,500 | 104,600 | 107,500 | 177 |
| 2009/12/04 | 104,200 | 106,200 | 104,200 | 105,300 | 61 |
| 2009/12/03 | 104,100 | 106,500 | 100,500 | 106,200 | 234 |
| 2009/12/02 | 102,200 | 103,800 | 101,000 | 103,400 | 115 |
| 2009/12/01 | 101,300 | 103,800 | 101,300 | 103,000 | 241 |
| 2009/11/30 | 98,100 | 102,200 | 98,000 | 102,200 | 246 |
| 2009/11/27 | 98,100 | 100,200 | 97,100 | 97,500 | 169 |
| 2009/11/26 | 99,000 | 99,000 | 97,800 | 98,000 | 174 |
| 2009/11/25 | 97,100 | 98,900 | 96,900 | 98,900 | 142 |
| 2009/11/24 | 98,500 | 98,900 | 96,500 | 96,800 | 182 |
| 2009/11/20 | 97,000 | 98,600 | 96,800 | 98,400 | 147 |
| 2009/11/19 | 97,300 | 97,800 | 96,600 | 97,000 | 149 |
| 2009/11/18 | 97,600 | 98,700 | 97,100 | 98,100 | 177 |
| 2009/11/17 | 99,700 | 99,700 | 97,500 | 98,600 | 185 |
| 2009/11/16 | 100,100 | 100,900 | 99,200 | 99,700 | 133 |
| 2009/11/13 | 99,500 | 100,200 | 99,500 | 100,100 | 82 |
| 2009/11/12 | 102,200 | 102,200 | 99,000 | 99,500 | 162 |
| 2009/11/11 | 102,800 | 102,900 | 101,900 | 101,900 | 59 |
| 2009/11/10 | 101,300 | 102,700 | 100,300 | 102,000 | 196 |
| 2009/11/09 | 103,200 | 103,200 | 100,100 | 100,100 | 169 |
| 2009/11/06 | 101,300 | 101,800 | 100,400 | 101,200 | 81 |
| 2009/11/05 | 103,400 | 104,000 | 101,500 | 102,200 | 169 |
| 2009/11/04 | 104,200 | 104,400 | 100,000 | 104,400 | 156 |
| 2009/11/02 | 105,700 | 105,700 | 103,200 | 105,200 | 109 |
| 2009/10/30 | 105,800 | 107,300 | 105,100 | 106,300 | 158 |
| 2009/10/29 | 104,800 | 105,000 | 102,500 | 104,400 | 200 |
| 2009/10/28 | 107,000 | 107,000 | 103,800 | 104,800 | 216 |
| 2009/10/27 | 108,700 | 109,500 | 104,400 | 105,000 | 223 |
| 2009/10/26 | 108,500 | 111,200 | 105,000 | 108,600 | 558 |
| 2009/10/23 | 104,000 | 105,900 | 103,800 | 105,200 | 259 |
| 2009/10/22 | 101,800 | 102,600 | 100,200 | 102,600 | 162 |
| 2009/10/21 | 100,600 | 101,400 | 100,200 | 101,000 | 129 |
| 2009/10/20 | 99,900 | 100,800 | 99,700 | 100,600 | 171 |
| 2009/10/19 | 98,000 | 99,900 | 98,000 | 99,800 | 128 |
| 2009/10/16 | 99,000 | 99,200 | 97,100 | 97,100 | 204 |
| 2009/10/15 | 98,700 | 99,100 | 98,100 | 98,800 | 167 |
| 2009/10/14 | 99,300 | 99,300 | 97,500 | 98,600 | 188 |
| 2009/10/13 | 100,400 | 100,400 | 98,200 | 98,300 | 128 |
| 2009/10/09 | 98,700 | 99,000 | 97,100 | 98,400 | 144 |
| 2009/10/08 | 99,700 | 99,700 | 98,600 | 98,600 | 118 |
| 2009/10/07 | 97,400 | 99,500 | 96,800 | 99,000 | 212 |
| 2009/10/06 | 96,800 | 97,400 | 96,300 | 96,500 | 202 |
| 2009/10/05 | 97,200 | 97,400 | 96,700 | 96,800 | 126 |
| 2009/10/02 | 98,000 | 98,500 | 97,100 | 97,200 | 192 |
| 2009/10/01 | 100,000 | 100,100 | 98,800 | 99,300 | 161 |
| 2009/09/30 | 99,300 | 100,000 | 99,000 | 100,000 | 215 |
| 2009/09/29 | 100,700 | 100,700 | 99,100 | 99,500 | 493 |
| 2009/09/28 | 102,800 | 102,900 | 101,100 | 102,000 | 286 |
| 2009/09/25 | 106,900 | 106,900 | 103,000 | 103,100 | 392 |
| 2009/09/24 | 103,100 | 105,700 | 103,100 | 105,700 | 279 |
| 2009/09/18 | 104,000 | 104,000 | 102,800 | 103,600 | 188 |
| 2009/09/17 | 104,300 | 104,900 | 103,700 | 104,700 | 149 |
| 2009/09/16 | 106,500 | 106,700 | 103,700 | 104,300 | 359 |
| 2009/09/15 | 106,100 | 106,100 | 105,700 | 105,800 | 74 |
| 2009/09/14 | 106,300 | 106,300 | 105,700 | 106,000 | 207 |
| 2009/09/11 | 108,400 | 108,400 | 105,900 | 106,200 | 273 |
| 2009/09/10 | 110,000 | 110,000 | 106,600 | 107,000 | 240 |
| 2009/09/09 | 106,600 | 106,600 | 105,700 | 106,200 | 208 |
| 2009/09/08 | 108,000 | 108,000 | 106,600 | 106,800 | 161 |
| 2009/09/07 | 107,100 | 108,000 | 107,000 | 107,500 | 60 |
| 2009/09/04 | 108,000 | 108,200 | 106,800 | 107,000 | 206 |
| 2009/09/03 | 107,800 | 109,700 | 107,600 | 108,000 | 158 |
| 2009/09/02 | 109,000 | 109,000 | 107,400 | 108,300 | 178 |
| 2009/09/01 | 108,900 | 111,400 | 108,500 | 110,300 | 125 |
| 2009/08/31 | 109,900 | 112,500 | 108,900 | 108,900 | 177 |
| 2009/08/28 | 111,100 | 111,200 | 109,600 | 110,200 | 170 |
| 2009/08/27 | 112,500 | 112,500 | 110,300 | 110,700 | 120 |
| 2009/08/26 | 111,400 | 113,200 | 110,600 | 113,100 | 274 |
| 2009/08/25 | 111,900 | 111,900 | 109,000 | 109,000 | 135 |
| 2009/08/24 | 110,400 | 112,200 | 110,000 | 111,800 | 188 |
| 2009/08/21 | 108,100 | 109,800 | 108,100 | 108,700 | 102 |
| 2009/08/20 | 108,000 | 109,700 | 107,000 | 108,500 | 120 |
| 2009/08/19 | 107,900 | 108,000 | 106,400 | 107,700 | 175 |
| 2009/08/18 | 109,000 | 109,000 | 107,400 | 108,500 | 125 |
| 2009/08/17 | 109,700 | 109,800 | 107,400 | 108,400 | 224 |
| 2009/08/14 | 110,000 | 110,900 | 109,300 | 110,300 | 157 |
| 2009/08/13 | 109,900 | 110,500 | 109,200 | 109,900 | 117 |
| 2009/08/12 | 110,400 | 110,900 | 109,300 | 109,600 | 188 |
| 2009/08/11 | 110,900 | 111,700 | 110,000 | 110,700 | 152 |
| 2009/08/10 | 107,900 | 109,700 | 107,900 | 109,700 | 186 |
| 2009/08/07 | 109,000 | 109,500 | 108,000 | 108,100 | 141 |
| 2009/08/06 | 111,000 | 111,400 | 108,100 | 109,000 | 386 |
| 2009/08/05 | 112,400 | 112,400 | 111,200 | 111,400 | 149 |
| 2009/08/04 | 113,300 | 113,300 | 111,100 | 112,300 | 136 |
| 2009/08/03 | 115,200 | 115,200 | 111,300 | 111,300 | 286 |
| 2009/07/31 | 115,300 | 116,400 | 113,400 | 113,400 | 185 |
| 2009/07/30 | 114,500 | 116,400 | 113,600 | 116,400 | 203 |
| 2009/07/29 | 116,600 | 117,000 | 112,600 | 115,100 | 167 |
| 2009/07/28 | 117,200 | 117,200 | 116,000 | 116,600 | 110 |
| 2009/07/27 | 116,200 | 119,200 | 115,700 | 117,200 | 186 |
| 2009/07/24 | 117,100 | 117,100 | 114,500 | 116,100 | 255 |
| 2009/07/23 | 114,900 | 117,800 | 114,700 | 115,800 | 202 |
| 2009/07/22 | 114,400 | 115,000 | 113,100 | 114,900 | 206 |
| 2009/07/21 | 112,900 | 114,700 | 112,600 | 114,500 | 106 |
| 2009/07/17 | 115,000 | 115,000 | 112,300 | 112,300 | 96 |
| 2009/07/16 | 111,400 | 114,000 | 111,200 | 111,500 | 68 |
| 2009/07/15 | 110,900 | 112,400 | 110,800 | 111,300 | 128 |
| 2009/07/14 | 110,000 | 111,800 | 110,000 | 111,800 | 164 |
| 2009/07/13 | 115,000 | 115,200 | 111,000 | 111,900 | 199 |
| 2009/07/10 | 117,700 | 117,700 | 114,400 | 114,600 | 159 |
| 2009/07/09 | 118,700 | 118,700 | 113,500 | 113,700 | 266 |
| 2009/07/08 | 118,000 | 118,000 | 115,000 | 116,700 | 254 |
| 2009/07/07 | 115,600 | 117,600 | 115,600 | 117,600 | 186 |
| 2009/07/06 | 116,300 | 116,300 | 113,000 | 115,800 | 207 |
| 2009/07/03 | 114,100 | 115,100 | 112,200 | 114,300 | 152 |
| 2009/07/02 | 117,900 | 118,300 | 115,500 | 115,500 | 196 |
| 2009/07/01 | 117,900 | 119,300 | 117,000 | 117,100 | 129 |
| 2009/06/30 | 119,400 | 120,600 | 116,600 | 118,500 | 186 |
| 2009/06/29 | 119,000 | 119,900 | 114,700 | 118,400 | 112 |
| 2009/06/26 | 118,300 | 119,000 | 116,000 | 117,600 | 242 |
| 2009/06/25 | 112,100 | 117,500 | 112,100 | 116,200 | 332 |
| 2009/06/24 | 111,300 | 114,000 | 111,200 | 113,200 | 159 |
| 2009/06/23 | 115,000 | 115,000 | 110,600 | 111,000 | 230 |
| 2009/06/22 | 112,600 | 115,200 | 112,600 | 114,000 | 191 |
| 2009/06/19 | 113,800 | 113,800 | 112,400 | 112,500 | 151 |
| 2009/06/18 | 114,000 | 115,500 | 112,000 | 113,700 | 165 |
| 2009/06/17 | 112,100 | 113,300 | 111,400 | 113,100 | 100 |
| 2009/06/16 | 115,000 | 115,300 | 110,700 | 111,400 | 272 |
| 2009/06/15 | 113,500 | 116,100 | 113,100 | 115,200 | 186 |
| 2009/06/12 | 111,800 | 113,700 | 110,300 | 112,800 | 611 |
| 2009/06/11 | 116,900 | 116,900 | 114,400 | 115,800 | 126 |
| 2009/06/10 | 114,100 | 115,600 | 113,000 | 115,600 | 221 |
| 2009/06/09 | 114,000 | 114,000 | 112,300 | 112,800 | 155 |
| 2009/06/08 | 114,000 | 114,500 | 112,200 | 112,900 | 204 |
| 2009/06/05 | 113,100 | 113,200 | 111,600 | 112,900 | 178 |
| 2009/06/04 | 114,500 | 114,500 | 112,500 | 113,300 | 136 |
| 2009/06/03 | 116,800 | 118,000 | 113,000 | 114,500 | 223 |
| 2009/06/02 | 116,000 | 117,600 | 114,100 | 117,100 | 243 |
| 2009/06/01 | 112,600 | 114,700 | 111,300 | 114,100 | 292 |
| 2009/05/29 | 112,700 | 113,700 | 111,100 | 111,500 | 163 |
| 2009/05/28 | 110,300 | 115,000 | 110,000 | 112,700 | 183 |
| 2009/05/27 | 110,900 | 113,700 | 110,000 | 110,300 | 171 |
| 2009/05/26 | 109,700 | 110,500 | 109,000 | 109,800 | 233 |
| 2009/05/25 | 107,500 | 108,800 | 107,100 | 108,700 | 163 |
| 2009/05/22 | 108,000 | 109,600 | 107,000 | 107,500 | 116 |
| 2009/05/21 | 109,000 | 109,800 | 108,000 | 109,100 | 114 |
| 2009/05/20 | 106,700 | 109,500 | 106,700 | 109,500 | 216 |
| 2009/05/19 | 106,500 | 106,500 | 105,000 | 106,500 | 119 |
| 2009/05/18 | 106,000 | 106,500 | 104,900 | 105,000 | 201 |
| 2009/05/15 | 105,200 | 106,800 | 105,100 | 105,900 | 126 |
| 2009/05/14 | 106,400 | 107,000 | 105,100 | 105,100 | 223 |
| 2009/05/13 | 106,900 | 108,000 | 106,100 | 106,700 | 120 |
| 2009/05/12 | 108,300 | 110,500 | 107,100 | 107,100 | 175 |
| 2009/05/11 | 106,000 | 108,300 | 105,900 | 108,300 | 204 |
| 2009/05/08 | 107,100 | 107,200 | 105,600 | 107,200 | 99 |
| 2009/05/07 | 106,600 | 108,900 | 106,000 | 107,300 | 153 |
| 2009/05/01 | 105,700 | 106,500 | 105,200 | 105,400 | 113 |
| 2009/04/30 | 105,600 | 110,000 | 105,000 | 105,000 | 223 |
| 2009/04/28 | 109,100 | 111,100 | 105,000 | 105,000 | 252 |
| 2009/04/27 | 111,900 | 112,000 | 108,000 | 109,000 | 174 |
| 2009/04/24 | 115,000 | 115,000 | 109,000 | 110,200 | 226 |
| 2009/04/23 | 111,500 | 112,800 | 109,700 | 111,700 | 215 |
| 2009/04/22 | 113,900 | 113,900 | 110,200 | 110,500 | 160 |
| 2009/04/21 | 114,000 | 114,000 | 111,000 | 112,600 | 217 |
| 2009/04/20 | 116,000 | 116,100 | 114,100 | 115,000 | 162 |
| 2009/04/17 | 116,300 | 118,800 | 115,000 | 115,600 | 115 |
| 2009/04/16 | 118,200 | 120,000 | 115,600 | 115,600 | 164 |
| 2009/04/15 | 119,500 | 119,500 | 116,200 | 118,500 | 150 |
| 2009/04/14 | 114,300 | 116,400 | 114,100 | 115,000 | 172 |
| 2009/04/13 | 115,900 | 116,000 | 114,200 | 114,200 | 89 |
| 2009/04/10 | 120,000 | 120,000 | 114,700 | 115,000 | 216 |
| 2009/04/09 | 116,800 | 118,300 | 116,100 | 117,300 | 205 |
| 2009/04/08 | 119,000 | 119,200 | 116,500 | 117,400 | 138 |
| 2009/04/07 | 121,000 | 121,000 | 117,700 | 118,800 | 228 |
| 2009/04/06 | 129,900 | 129,900 | 121,000 | 122,600 | 175 |
| 2009/04/03 | 130,400 | 130,400 | 120,700 | 125,700 | 470 |
| 2009/04/02 | 116,700 | 120,200 | 115,300 | 118,400 | 209 |
| 2009/04/01 | 122,300 | 122,300 | 116,000 | 117,900 | 285 |
| 2009/03/31 | 125,700 | 125,900 | 119,100 | 122,100 | 294 |
| 2009/03/30 | 125,900 | 129,400 | 122,600 | 122,600 | 281 |
| 2009/03/27 | 127,800 | 128,000 | 121,000 | 124,000 | 310 |
| 2009/03/26 | 120,300 | 124,300 | 120,300 | 123,100 | 267 |
| 2009/03/25 | 115,300 | 118,700 | 113,300 | 118,300 | 244 |
| 2009/03/24 | 112,600 | 115,900 | 108,700 | 113,300 | 416 |
| 2009/03/23 | 110,800 | 112,100 | 107,000 | 112,100 | 199 |
| 2009/03/19 | 110,700 | 110,700 | 106,500 | 106,800 | 234 |
| 2009/03/18 | 110,300 | 111,300 | 107,700 | 108,700 | 234 |
| 2009/03/17 | 114,200 | 114,300 | 110,200 | 112,200 | 235 |
| 2009/03/16 | 112,100 | 114,600 | 111,400 | 113,000 | 197 |
| 2009/03/13 | 104,000 | 111,900 | 104,000 | 108,000 | 544 |
| 2009/03/12 | 106,800 | 109,000 | 105,900 | 106,000 | 204 |
| 2009/03/11 | 105,100 | 108,900 | 104,900 | 108,800 | 193 |
| 2009/03/10 | 106,600 | 106,800 | 103,100 | 103,100 | 367 |
| 2009/03/09 | 112,100 | 112,800 | 108,100 | 110,000 | 448 |
| 2009/03/06 | 120,100 | 121,900 | 115,800 | 115,800 | 365 |
| 2009/03/05 | 123,000 | 123,600 | 119,100 | 121,000 | 425 |
| 2009/03/04 | 111,700 | 118,000 | 111,400 | 116,300 | 322 |
| 2009/03/03 | 106,400 | 111,300 | 105,900 | 110,500 | 148 |
| 2009/03/02 | 108,800 | 113,400 | 108,000 | 110,400 | 258 |
| 2009/02/27 | 113,400 | 113,400 | 108,300 | 111,300 | 297 |
| 2009/02/26 | 113,500 | 116,200 | 113,100 | 115,400 | 376 |
| 2009/02/25 | 110,100 | 110,100 | 102,900 | 107,300 | 517 |
| 2009/02/24 | 113,300 | 114,900 | 104,800 | 107,300 | 754 |
| 2009/02/23 | 111,900 | 117,300 | 111,900 | 115,800 | 304 |
| 2009/02/20 | 114,400 | 116,800 | 112,400 | 114,200 | 328 |
| 2009/02/19 | 109,100 | 112,900 | 109,100 | 112,500 | 309 |
| 2009/02/18 | 110,000 | 113,200 | 108,900 | 111,100 | 442 |
| 2009/02/17 | 117,900 | 120,000 | 111,500 | 113,200 | 1,210 |
| 2009/02/16 | 131,400 | 131,400 | 125,300 | 128,900 | 240 |
| 2009/02/13 | 128,000 | 132,000 | 126,300 | 131,400 | 454 |
| 2009/02/12 | 120,400 | 127,700 | 120,400 | 124,800 | 246 |
| 2009/02/10 | 127,200 | 128,300 | 124,200 | 124,400 | 373 |
| 2009/02/09 | 125,500 | 127,100 | 123,000 | 123,200 | 263 |
| 2009/02/06 | 126,800 | 129,000 | 122,600 | 127,400 | 739 |
| 2009/02/05 | 113,200 | 129,700 | 112,100 | 126,800 | 1,131 |
| 2009/02/04 | 104,300 | 110,100 | 103,100 | 109,800 | 304 |
| 2009/02/03 | 111,600 | 116,500 | 109,800 | 109,800 | 331 |
| 2009/02/02 | 112,000 | 116,300 | 110,000 | 115,400 | 203 |
| 2009/01/30 | 116,600 | 116,600 | 115,300 | 115,700 | 104 |
| 2009/01/29 | 118,100 | 119,800 | 116,200 | 118,000 | 262 |
| 2009/01/28 | 116,500 | 118,000 | 115,600 | 116,800 | 150 |
| 2009/01/27 | 117,500 | 118,000 | 115,400 | 117,600 | 343 |
| 2009/01/26 | 122,600 | 122,600 | 118,300 | 118,300 | 250 |
| 2009/01/23 | 119,100 | 120,000 | 118,500 | 118,600 | 199 |
| 2009/01/22 | 122,800 | 123,100 | 119,100 | 120,600 | 225 |
| 2009/01/21 | 122,100 | 124,200 | 122,100 | 122,200 | 230 |
| 2009/01/20 | 126,900 | 127,000 | 124,000 | 125,600 | 169 |
| 2009/01/19 | 124,300 | 126,400 | 124,100 | 126,000 | 320 |
| 2009/01/16 | 121,400 | 123,100 | 120,000 | 122,400 | 615 |
| 2009/01/15 | 129,400 | 129,400 | 120,900 | 123,200 | 1,133 |
| 2009/01/14 | 130,200 | 132,700 | 129,600 | 131,400 | 197 |
| 2009/01/13 | 136,100 | 137,000 | 128,900 | 130,400 | 268 |
| 2009/01/09 | 137,100 | 139,800 | 137,000 | 137,000 | 177 |
| 2009/01/08 | 140,000 | 142,000 | 138,000 | 138,500 | 514 |
| 2009/01/07 | 143,500 | 144,400 | 141,500 | 143,600 | 328 |
| 2009/01/06 | 142,200 | 142,200 | 140,200 | 141,700 | 201 |
| 2009/01/05 | 145,100 | 145,300 | 141,100 | 141,300 | 140 |