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 |
|---|---|---|---|---|---|
| 2011/12/30 | 150,300 | 150,500 | 148,500 | 149,600 | 101 |
| 2011/12/29 | 152,000 | 152,000 | 150,300 | 150,500 | 211 |
| 2011/12/28 | 156,800 | 157,200 | 153,100 | 153,500 | 332 |
| 2011/12/27 | 158,300 | 160,000 | 158,000 | 158,800 | 1,047 |
| 2011/12/26 | 157,900 | 159,000 | 157,800 | 158,100 | 222 |
| 2011/12/22 | 158,000 | 158,400 | 156,200 | 157,800 | 183 |
| 2011/12/21 | 159,500 | 159,600 | 158,500 | 159,600 | 72 |
| 2011/12/20 | 155,500 | 157,400 | 155,500 | 156,400 | 211 |
| 2011/12/19 | 159,600 | 159,600 | 155,100 | 155,500 | 203 |
| 2011/12/16 | 160,600 | 162,000 | 159,300 | 159,300 | 204 |
| 2011/12/15 | 156,600 | 160,500 | 156,600 | 158,300 | 157 |
| 2011/12/14 | 155,700 | 161,000 | 155,700 | 158,600 | 155 |
| 2011/12/13 | 153,900 | 156,000 | 153,500 | 155,700 | 59 |
| 2011/12/12 | 156,300 | 156,600 | 153,700 | 154,900 | 112 |
| 2011/12/09 | 150,600 | 154,500 | 150,500 | 153,300 | 344 |
| 2011/12/08 | 161,400 | 161,400 | 156,400 | 156,400 | 208 |
| 2011/12/07 | 161,100 | 163,600 | 159,200 | 163,000 | 170 |
| 2011/12/06 | 162,100 | 163,800 | 158,900 | 158,900 | 164 |
| 2011/12/05 | 159,800 | 162,100 | 159,200 | 162,100 | 96 |
| 2011/12/02 | 159,100 | 160,900 | 157,100 | 160,000 | 175 |
| 2011/12/01 | 160,000 | 160,800 | 159,500 | 160,300 | 176 |
| 2011/11/30 | 152,000 | 161,600 | 150,800 | 161,600 | 385 |
| 2011/11/29 | 150,200 | 153,500 | 147,600 | 153,500 | 178 |
| 2011/11/28 | 146,800 | 149,600 | 146,700 | 149,600 | 126 |
| 2011/11/25 | 147,600 | 147,800 | 146,500 | 146,700 | 129 |
| 2011/11/24 | 149,900 | 149,900 | 147,900 | 147,900 | 118 |
| 2011/11/22 | 149,200 | 150,500 | 149,200 | 150,500 | 78 |
| 2011/11/21 | 149,200 | 150,400 | 149,200 | 150,400 | 40 |
| 2011/11/18 | 150,000 | 150,400 | 149,200 | 150,000 | 141 |
| 2011/11/17 | 150,400 | 152,700 | 149,900 | 149,900 | 127 |
| 2011/11/16 | 152,600 | 152,800 | 151,000 | 151,300 | 68 |
| 2011/11/15 | 152,300 | 153,000 | 150,600 | 152,800 | 88 |
| 2011/11/14 | 153,500 | 153,500 | 151,900 | 152,700 | 56 |
| 2011/11/11 | 152,600 | 153,400 | 150,800 | 153,400 | 77 |
| 2011/11/10 | 151,800 | 151,900 | 150,800 | 151,800 | 103 |
| 2011/11/09 | 152,000 | 155,800 | 152,000 | 155,500 | 119 |
| 2011/11/08 | 156,500 | 156,900 | 153,000 | 153,600 | 137 |
| 2011/11/07 | 158,900 | 159,000 | 157,800 | 158,900 | 38 |
| 2011/11/04 | 155,800 | 159,000 | 155,800 | 159,000 | 64 |
| 2011/11/02 | 157,000 | 159,800 | 153,900 | 155,200 | 189 |
| 2011/11/01 | 160,500 | 161,300 | 159,800 | 159,900 | 68 |
| 2011/10/31 | 163,100 | 166,500 | 162,500 | 162,500 | 123 |
| 2011/10/28 | 162,700 | 169,400 | 161,000 | 162,100 | 224 |
| 2011/10/27 | 157,500 | 161,800 | 157,200 | 159,300 | 130 |
| 2011/10/26 | 156,700 | 158,500 | 156,100 | 157,400 | 107 |
| 2011/10/25 | 157,900 | 158,800 | 155,800 | 156,600 | 107 |
| 2011/10/24 | 156,400 | 159,500 | 156,400 | 158,400 | 94 |
| 2011/10/21 | 157,700 | 159,300 | 156,400 | 156,800 | 58 |
| 2011/10/20 | 157,500 | 159,400 | 156,200 | 157,700 | 151 |
| 2011/10/19 | 160,500 | 160,500 | 157,300 | 159,600 | 100 |
| 2011/10/18 | 161,300 | 161,300 | 157,000 | 157,300 | 117 |
| 2011/10/17 | 159,700 | 159,700 | 157,000 | 157,300 | 129 |
| 2011/10/14 | 160,100 | 160,200 | 157,000 | 157,000 | 173 |
| 2011/10/13 | 164,000 | 164,000 | 160,800 | 160,800 | 150 |
| 2011/10/12 | 166,000 | 168,200 | 165,300 | 165,300 | 117 |
| 2011/10/11 | 168,200 | 170,200 | 167,600 | 169,700 | 89 |
| 2011/10/07 | 166,300 | 169,000 | 166,200 | 167,500 | 150 |
| 2011/10/06 | 164,500 | 167,000 | 164,300 | 166,800 | 162 |
| 2011/10/05 | 162,700 | 164,600 | 160,300 | 163,400 | 149 |
| 2011/10/04 | 160,100 | 163,600 | 159,600 | 161,500 | 124 |
| 2011/10/03 | 163,000 | 164,200 | 158,000 | 159,800 | 159 |
| 2011/09/30 | 162,000 | 165,000 | 160,000 | 165,000 | 198 |
| 2011/09/29 | 159,000 | 162,000 | 155,000 | 161,600 | 303 |
| 2011/09/28 | 155,100 | 159,800 | 152,700 | 155,900 | 449 |
| 2011/09/27 | 151,000 | 156,300 | 151,000 | 155,000 | 161 |
| 2011/09/26 | 155,000 | 155,000 | 150,100 | 150,100 | 111 |
| 2011/09/22 | 155,800 | 156,400 | 154,000 | 155,900 | 107 |
| 2011/09/21 | 159,500 | 159,900 | 158,400 | 158,700 | 58 |
| 2011/09/20 | 157,700 | 160,000 | 157,600 | 158,300 | 90 |
| 2011/09/16 | 155,800 | 162,000 | 155,000 | 162,000 | 234 |
| 2011/09/15 | 152,600 | 155,800 | 152,600 | 155,600 | 142 |
| 2011/09/14 | 156,300 | 156,700 | 152,400 | 152,500 | 166 |
| 2011/09/13 | 153,900 | 157,000 | 151,400 | 155,000 | 116 |
| 2011/09/12 | 152,700 | 155,800 | 152,600 | 152,700 | 73 |
| 2011/09/09 | 156,500 | 159,300 | 154,000 | 156,800 | 310 |
| 2011/09/08 | 161,800 | 161,800 | 157,400 | 159,800 | 208 |
| 2011/09/07 | 161,000 | 162,000 | 158,400 | 161,000 | 115 |
| 2011/09/06 | 160,700 | 161,000 | 157,900 | 161,000 | 87 |
| 2011/09/05 | 158,300 | 160,800 | 156,600 | 160,700 | 61 |
| 2011/09/02 | 159,900 | 162,000 | 157,000 | 161,100 | 63 |
| 2011/09/01 | 159,900 | 161,000 | 157,300 | 161,000 | 103 |
| 2011/08/31 | 158,900 | 159,400 | 156,100 | 159,400 | 185 |
| 2011/08/30 | 156,200 | 157,900 | 154,100 | 157,900 | 58 |
| 2011/08/29 | 155,100 | 156,000 | 153,100 | 155,100 | 43 |
| 2011/08/26 | 156,800 | 156,900 | 153,800 | 155,000 | 74 |
| 2011/08/25 | 154,000 | 157,900 | 153,000 | 155,700 | 138 |
| 2011/08/24 | 155,500 | 156,000 | 150,900 | 153,300 | 127 |
| 2011/08/23 | 152,400 | 155,400 | 147,500 | 155,400 | 199 |
| 2011/08/22 | 149,600 | 152,600 | 149,600 | 151,300 | 97 |
| 2011/08/19 | 148,900 | 151,400 | 148,900 | 150,700 | 74 |
| 2011/08/18 | 152,300 | 154,600 | 150,000 | 152,900 | 80 |
| 2011/08/17 | 152,700 | 155,000 | 152,100 | 153,100 | 141 |
| 2011/08/16 | 152,900 | 154,500 | 152,400 | 154,500 | 102 |
| 2011/08/15 | 151,400 | 151,900 | 147,900 | 151,300 | 87 |
| 2011/08/12 | 149,500 | 150,800 | 144,700 | 149,700 | 184 |
| 2011/08/11 | 142,600 | 148,500 | 142,400 | 146,900 | 142 |
| 2011/08/10 | 147,800 | 148,600 | 145,100 | 146,900 | 135 |
| 2011/08/09 | 141,000 | 145,700 | 139,900 | 144,800 | 240 |
| 2011/08/08 | 146,100 | 147,900 | 145,000 | 145,800 | 176 |
| 2011/08/05 | 145,000 | 149,000 | 145,000 | 146,700 | 142 |
| 2011/08/04 | 149,700 | 152,100 | 149,700 | 150,900 | 80 |
| 2011/08/03 | 149,800 | 152,500 | 149,600 | 149,600 | 159 |
| 2011/08/02 | 151,300 | 155,000 | 149,500 | 153,000 | 173 |
| 2011/08/01 | 150,000 | 152,500 | 150,000 | 151,300 | 146 |
| 2011/07/29 | 155,200 | 155,200 | 149,600 | 149,900 | 297 |
| 2011/07/28 | 155,000 | 157,000 | 152,300 | 157,000 | 462 |
| 2011/07/27 | 160,000 | 160,000 | 155,700 | 156,700 | 226 |
| 2011/07/26 | 160,700 | 163,200 | 160,300 | 160,400 | 136 |
| 2011/07/25 | 162,800 | 165,400 | 162,100 | 162,200 | 136 |
| 2011/07/22 | 161,900 | 163,900 | 161,400 | 163,800 | 80 |
| 2011/07/21 | 164,400 | 164,400 | 160,000 | 161,900 | 73 |
| 2011/07/20 | 161,000 | 166,000 | 159,900 | 164,100 | 329 |
| 2011/07/19 | 159,000 | 160,800 | 159,000 | 159,900 | 137 |
| 2011/07/15 | 155,200 | 159,900 | 153,600 | 159,600 | 194 |
| 2011/07/14 | 153,000 | 157,900 | 153,000 | 154,100 | 120 |
| 2011/07/13 | 152,700 | 156,000 | 152,700 | 154,000 | 115 |
| 2011/07/12 | 154,000 | 157,600 | 153,500 | 155,100 | 112 |
| 2011/07/11 | 155,000 | 156,000 | 154,300 | 155,800 | 86 |
| 2011/07/08 | 159,500 | 159,500 | 155,500 | 155,700 | 344 |
| 2011/07/07 | 159,400 | 160,000 | 158,500 | 159,500 | 49 |
| 2011/07/06 | 158,600 | 159,400 | 157,500 | 159,400 | 98 |
| 2011/07/05 | 159,000 | 160,700 | 158,400 | 159,500 | 132 |
| 2011/07/04 | 158,700 | 159,600 | 158,500 | 159,200 | 79 |
| 2011/07/01 | 157,800 | 159,600 | 156,500 | 157,700 | 201 |
| 2011/06/30 | 158,000 | 158,100 | 156,500 | 157,700 | 82 |
| 2011/06/29 | 157,800 | 158,300 | 156,500 | 158,300 | 57 |
| 2011/06/28 | 155,000 | 157,500 | 155,000 | 156,900 | 54 |
| 2011/06/27 | 156,000 | 157,500 | 155,200 | 156,000 | 115 |
| 2011/06/24 | 153,900 | 156,700 | 153,900 | 156,300 | 100 |
| 2011/06/23 | 156,500 | 156,500 | 153,600 | 153,600 | 104 |
| 2011/06/22 | 152,000 | 157,500 | 152,000 | 157,100 | 161 |
| 2011/06/21 | 150,600 | 152,400 | 150,200 | 152,300 | 73 |
| 2011/06/20 | 150,900 | 153,000 | 148,600 | 151,900 | 79 |
| 2011/06/17 | 149,800 | 150,300 | 148,800 | 149,200 | 120 |
| 2011/06/16 | 148,100 | 151,700 | 147,800 | 149,800 | 128 |
| 2011/06/15 | 150,000 | 151,000 | 149,500 | 150,500 | 60 |
| 2011/06/14 | 146,800 | 150,000 | 146,500 | 148,800 | 110 |
| 2011/06/13 | 148,400 | 149,500 | 142,400 | 147,700 | 208 |
| 2011/06/10 | 150,200 | 152,700 | 150,000 | 151,000 | 310 |
| 2011/06/09 | 147,400 | 149,900 | 147,300 | 149,500 | 67 |
| 2011/06/08 | 148,900 | 151,200 | 147,600 | 147,600 | 95 |
| 2011/06/07 | 148,800 | 150,000 | 147,100 | 149,600 | 66 |
| 2011/06/06 | 147,000 | 149,600 | 146,500 | 148,000 | 92 |
| 2011/06/03 | 152,600 | 153,600 | 146,700 | 147,100 | 197 |
| 2011/06/02 | 151,600 | 154,700 | 151,600 | 153,400 | 81 |
| 2011/06/01 | 156,400 | 156,400 | 153,500 | 155,400 | 102 |
| 2011/05/31 | 152,000 | 155,900 | 152,000 | 155,900 | 151 |
| 2011/05/30 | 151,900 | 152,800 | 151,000 | 152,300 | 94 |
| 2011/05/27 | 150,700 | 152,000 | 150,700 | 152,000 | 117 |
| 2011/05/26 | 150,900 | 151,300 | 150,000 | 150,700 | 83 |
| 2011/05/25 | 150,700 | 151,400 | 150,100 | 151,400 | 63 |
| 2011/05/24 | 150,400 | 151,500 | 150,200 | 151,400 | 46 |
| 2011/05/23 | 150,500 | 151,400 | 148,200 | 151,200 | 79 |
| 2011/05/20 | 151,100 | 151,600 | 150,000 | 150,600 | 95 |
| 2011/05/19 | 147,000 | 151,100 | 147,000 | 150,000 | 266 |
| 2011/05/18 | 147,000 | 148,900 | 145,200 | 148,300 | 133 |
| 2011/05/17 | 147,700 | 147,700 | 141,700 | 147,100 | 151 |
| 2011/05/16 | 145,300 | 148,900 | 143,400 | 147,600 | 115 |
| 2011/05/13 | 146,800 | 147,900 | 142,500 | 145,300 | 129 |
| 2011/05/12 | 144,900 | 148,700 | 144,500 | 147,100 | 147 |
| 2011/05/11 | 146,000 | 149,700 | 143,400 | 147,900 | 178 |
| 2011/05/10 | 145,000 | 145,700 | 142,700 | 145,400 | 84 |
| 2011/05/09 | 147,400 | 147,500 | 141,500 | 144,900 | 119 |
| 2011/05/06 | 149,100 | 149,300 | 144,100 | 146,500 | 244 |
| 2011/05/02 | 149,500 | 151,000 | 148,100 | 149,900 | 159 |
| 2011/04/28 | 148,000 | 151,900 | 147,700 | 149,300 | 208 |
| 2011/04/27 | 149,000 | 149,400 | 147,400 | 147,700 | 96 |
| 2011/04/26 | 148,000 | 149,000 | 147,200 | 149,000 | 116 |
| 2011/04/25 | 150,600 | 150,600 | 148,900 | 149,800 | 73 |
| 2011/04/22 | 148,800 | 150,200 | 148,800 | 150,000 | 70 |
| 2011/04/21 | 150,100 | 150,300 | 148,100 | 149,400 | 70 |
| 2011/04/20 | 148,600 | 150,200 | 148,300 | 149,200 | 62 |
| 2011/04/19 | 147,100 | 150,000 | 147,000 | 148,300 | 90 |
| 2011/04/18 | 148,000 | 151,000 | 147,000 | 149,200 | 134 |
| 2011/04/15 | 149,900 | 151,000 | 147,000 | 149,100 | 129 |
| 2011/04/14 | 147,500 | 150,700 | 145,000 | 149,900 | 126 |
| 2011/04/13 | 145,000 | 148,000 | 145,000 | 147,000 | 51 |
| 2011/04/12 | 145,100 | 147,500 | 145,100 | 145,800 | 84 |
| 2011/04/11 | 147,700 | 148,300 | 145,700 | 147,100 | 73 |
| 2011/04/08 | 142,800 | 149,500 | 142,800 | 147,700 | 164 |
| 2011/04/07 | 142,600 | 144,200 | 142,300 | 142,800 | 167 |
| 2011/04/06 | 144,100 | 144,100 | 140,800 | 141,800 | 129 |
| 2011/04/05 | 145,300 | 145,300 | 140,000 | 141,100 | 243 |
| 2011/04/04 | 147,100 | 147,300 | 145,300 | 145,800 | 108 |
| 2011/04/01 | 152,400 | 152,400 | 147,800 | 147,800 | 124 |
| 2011/03/31 | 149,900 | 152,900 | 147,500 | 152,900 | 254 |
| 2011/03/30 | 145,000 | 149,900 | 143,200 | 149,900 | 141 |
| 2011/03/29 | 142,000 | 145,000 | 140,700 | 145,000 | 266 |
| 2011/03/28 | 140,000 | 141,900 | 138,600 | 141,900 | 305 |
| 2011/03/25 | 140,400 | 140,400 | 134,500 | 137,600 | 280 |
| 2011/03/24 | 135,000 | 136,200 | 133,400 | 134,400 | 130 |
| 2011/03/23 | 135,000 | 138,000 | 132,100 | 135,000 | 163 |
| 2011/03/22 | 134,300 | 138,400 | 129,000 | 134,400 | 196 |
| 2011/03/18 | 121,500 | 138,000 | 121,500 | 131,300 | 308 |
| 2011/03/17 | 120,000 | 124,200 | 117,000 | 120,800 | 328 |
| 2011/03/16 | 117,700 | 125,000 | 116,800 | 122,200 | 388 |
| 2011/03/15 | 130,000 | 130,100 | 107,000 | 114,700 | 258 |
| 2011/03/14 | 132,100 | 140,000 | 130,000 | 136,800 | 374 |
| 2011/03/11 | 141,100 | 144,600 | 140,000 | 140,400 | 537 |
| 2011/03/10 | 144,400 | 144,400 | 140,600 | 141,000 | 246 |
| 2011/03/09 | 144,400 | 146,400 | 143,000 | 143,000 | 242 |
| 2011/03/08 | 145,200 | 145,300 | 143,100 | 143,100 | 243 |
| 2011/03/07 | 148,900 | 148,900 | 145,000 | 145,200 | 229 |
| 2011/03/04 | 148,900 | 149,800 | 147,500 | 148,000 | 168 |
| 2011/03/03 | 145,500 | 148,900 | 145,000 | 147,000 | 147 |
| 2011/03/02 | 148,900 | 150,200 | 144,100 | 144,100 | 292 |
| 2011/03/01 | 150,800 | 150,800 | 148,700 | 149,500 | 216 |
| 2011/02/28 | 147,700 | 150,800 | 146,200 | 148,800 | 265 |
| 2011/02/25 | 146,800 | 148,000 | 146,000 | 147,400 | 258 |
| 2011/02/24 | 148,300 | 149,100 | 146,200 | 146,300 | 277 |
| 2011/02/23 | 148,500 | 149,500 | 148,100 | 148,100 | 198 |
| 2011/02/22 | 151,700 | 151,700 | 149,000 | 149,100 | 151 |
| 2011/02/21 | 152,800 | 153,000 | 150,300 | 151,600 | 155 |
| 2011/02/18 | 152,500 | 152,800 | 151,300 | 152,100 | 165 |
| 2011/02/17 | 150,300 | 152,700 | 149,900 | 150,700 | 166 |
| 2011/02/16 | 154,300 | 154,300 | 150,700 | 151,100 | 223 |
| 2011/02/15 | 152,700 | 154,600 | 149,000 | 152,500 | 468 |
| 2011/02/14 | 153,900 | 156,600 | 149,400 | 150,000 | 398 |
| 2011/02/10 | 153,500 | 155,400 | 152,700 | 154,600 | 284 |
| 2011/02/09 | 160,000 | 161,400 | 155,400 | 157,500 | 233 |
| 2011/02/08 | 161,200 | 161,700 | 159,900 | 160,000 | 253 |
| 2011/02/07 | 158,900 | 159,900 | 157,100 | 159,900 | 311 |
| 2011/02/04 | 156,900 | 156,900 | 155,700 | 156,400 | 221 |
| 2011/02/03 | 156,000 | 156,000 | 154,000 | 155,800 | 279 |
| 2011/02/02 | 154,000 | 154,800 | 153,200 | 154,200 | 318 |
| 2011/02/01 | 152,600 | 153,000 | 149,600 | 152,200 | 283 |
| 2011/01/31 | 150,900 | 150,900 | 148,000 | 149,600 | 265 |
| 2011/01/28 | 153,000 | 153,000 | 150,400 | 150,800 | 342 |
| 2011/01/27 | 151,500 | 152,900 | 150,800 | 152,000 | 181 |
| 2011/01/26 | 152,700 | 152,700 | 148,900 | 150,100 | 224 |
| 2011/01/25 | 152,700 | 153,000 | 151,000 | 152,400 | 323 |
| 2011/01/24 | 147,000 | 149,700 | 145,500 | 149,700 | 219 |
| 2011/01/21 | 148,700 | 149,100 | 145,600 | 145,700 | 303 |
| 2011/01/20 | 150,100 | 150,100 | 148,400 | 148,500 | 235 |
| 2011/01/19 | 150,000 | 150,000 | 147,700 | 150,000 | 253 |
| 2011/01/18 | 150,600 | 150,700 | 148,100 | 149,100 | 184 |
| 2011/01/17 | 152,900 | 153,000 | 149,200 | 149,900 | 235 |
| 2011/01/14 | 153,200 | 153,200 | 150,200 | 150,700 | 317 |
| 2011/01/13 | 154,400 | 154,400 | 150,700 | 151,800 | 404 |
| 2011/01/12 | 154,400 | 154,400 | 150,100 | 150,500 | 314 |
| 2011/01/11 | 150,000 | 150,000 | 148,400 | 150,000 | 289 |
| 2011/01/07 | 150,000 | 150,000 | 147,800 | 148,100 | 231 |
| 2011/01/06 | 150,100 | 150,100 | 147,000 | 147,800 | 183 |
| 2011/01/05 | 149,400 | 149,400 | 146,200 | 147,100 | 278 |
| 2011/01/04 | 147,400 | 147,600 | 145,200 | 146,400 | 297 |