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 |
|---|---|---|---|---|---|
| 2012/12/28 | 160,800 | 161,500 | 160,000 | 161,000 | 122 |
| 2012/12/27 | 161,800 | 161,800 | 160,000 | 160,800 | 165 |
| 2012/12/26 | 158,000 | 162,700 | 157,800 | 161,900 | 512 |
| 2012/12/25 | 165,900 | 166,400 | 162,000 | 162,000 | 1,273 |
| 2012/12/21 | 166,900 | 168,000 | 165,500 | 165,800 | 215 |
| 2012/12/20 | 165,000 | 166,800 | 163,800 | 166,800 | 148 |
| 2012/12/19 | 164,600 | 165,000 | 163,800 | 165,000 | 138 |
| 2012/12/18 | 160,700 | 164,100 | 160,700 | 163,400 | 85 |
| 2012/12/17 | 163,000 | 165,100 | 160,000 | 160,800 | 165 |
| 2012/12/14 | 160,000 | 163,200 | 160,000 | 162,900 | 327 |
| 2012/12/13 | 160,000 | 160,000 | 158,700 | 159,300 | 86 |
| 2012/12/12 | 159,100 | 159,900 | 155,000 | 159,100 | 122 |
| 2012/12/11 | 157,900 | 158,700 | 157,200 | 158,200 | 89 |
| 2012/12/10 | 158,700 | 158,700 | 156,900 | 157,900 | 107 |
| 2012/12/07 | 157,900 | 158,300 | 157,700 | 157,800 | 51 |
| 2012/12/06 | 156,000 | 157,700 | 155,600 | 157,500 | 165 |
| 2012/12/05 | 154,800 | 155,500 | 153,000 | 155,500 | 122 |
| 2012/12/04 | 152,400 | 154,900 | 152,400 | 154,800 | 70 |
| 2012/12/03 | 153,500 | 153,800 | 153,000 | 153,400 | 83 |
| 2012/11/30 | 154,000 | 155,000 | 153,700 | 153,900 | 153 |
| 2012/11/29 | 153,400 | 154,100 | 153,200 | 153,800 | 99 |
| 2012/11/28 | 152,300 | 153,400 | 151,200 | 153,300 | 93 |
| 2012/11/27 | 148,700 | 152,200 | 148,700 | 152,200 | 187 |
| 2012/11/26 | 147,700 | 148,600 | 147,300 | 148,400 | 111 |
| 2012/11/22 | 145,700 | 146,800 | 145,700 | 146,400 | 110 |
| 2012/11/21 | 146,200 | 146,200 | 145,500 | 145,600 | 60 |
| 2012/11/20 | 146,000 | 146,100 | 144,600 | 145,100 | 91 |
| 2012/11/19 | 145,500 | 145,800 | 144,800 | 145,800 | 67 |
| 2012/11/16 | 143,000 | 144,800 | 143,000 | 144,800 | 54 |
| 2012/11/15 | 142,100 | 143,400 | 142,000 | 142,800 | 52 |
| 2012/11/14 | 142,300 | 142,800 | 142,000 | 142,000 | 44 |
| 2012/11/13 | 145,400 | 145,600 | 142,000 | 142,200 | 151 |
| 2012/11/12 | 143,300 | 144,600 | 142,600 | 142,600 | 41 |
| 2012/11/09 | 143,600 | 145,600 | 143,000 | 143,300 | 72 |
| 2012/11/08 | 144,200 | 144,600 | 144,000 | 144,000 | 26 |
| 2012/11/07 | 146,300 | 146,300 | 144,200 | 144,300 | 46 |
| 2012/11/06 | 145,600 | 146,000 | 144,400 | 146,000 | 29 |
| 2012/11/05 | 145,200 | 146,200 | 145,000 | 145,600 | 37 |
| 2012/11/02 | 144,200 | 145,800 | 144,200 | 145,800 | 52 |
| 2012/11/01 | 145,100 | 145,100 | 143,600 | 144,800 | 26 |
| 2012/10/31 | 143,600 | 145,300 | 143,600 | 143,600 | 70 |
| 2012/10/30 | 144,700 | 146,400 | 143,300 | 143,300 | 161 |
| 2012/10/29 | 145,400 | 146,800 | 144,700 | 146,200 | 66 |
| 2012/10/26 | 146,700 | 146,800 | 144,300 | 145,400 | 81 |
| 2012/10/25 | 144,400 | 146,500 | 144,400 | 146,400 | 64 |
| 2012/10/24 | 145,500 | 145,600 | 144,500 | 144,800 | 68 |
| 2012/10/23 | 145,700 | 146,900 | 144,500 | 146,200 | 57 |
| 2012/10/22 | 145,900 | 147,700 | 145,200 | 147,400 | 55 |
| 2012/10/19 | 146,000 | 147,500 | 146,000 | 146,700 | 60 |
| 2012/10/18 | 145,700 | 146,900 | 144,600 | 146,000 | 60 |
| 2012/10/17 | 144,900 | 145,900 | 142,600 | 145,200 | 77 |
| 2012/10/16 | 143,500 | 144,200 | 142,000 | 144,200 | 53 |
| 2012/10/15 | 142,700 | 143,300 | 141,600 | 143,300 | 37 |
| 2012/10/12 | 141,300 | 142,900 | 140,700 | 140,900 | 85 |
| 2012/10/11 | 142,200 | 142,600 | 141,100 | 141,300 | 97 |
| 2012/10/10 | 144,100 | 144,200 | 142,600 | 142,600 | 71 |
| 2012/10/09 | 146,900 | 147,000 | 144,000 | 144,200 | 51 |
| 2012/10/05 | 146,300 | 146,400 | 143,900 | 146,400 | 65 |
| 2012/10/04 | 144,000 | 146,600 | 143,900 | 145,600 | 42 |
| 2012/10/03 | 146,000 | 146,000 | 143,700 | 143,900 | 120 |
| 2012/10/02 | 147,700 | 147,700 | 146,100 | 146,300 | 23 |
| 2012/10/01 | 146,400 | 147,900 | 145,300 | 147,800 | 44 |
| 2012/09/28 | 148,800 | 149,000 | 146,200 | 146,800 | 84 |
| 2012/09/27 | 147,100 | 149,400 | 147,100 | 148,700 | 46 |
| 2012/09/26 | 147,800 | 149,300 | 146,200 | 149,100 | 107 |
| 2012/09/25 | 145,500 | 148,500 | 145,500 | 148,400 | 116 |
| 2012/09/24 | 146,900 | 146,900 | 145,000 | 145,500 | 62 |
| 2012/09/21 | 144,200 | 146,100 | 144,200 | 145,800 | 51 |
| 2012/09/20 | 145,600 | 146,700 | 143,200 | 143,400 | 68 |
| 2012/09/19 | 148,900 | 148,900 | 142,900 | 147,800 | 98 |
| 2012/09/18 | 147,000 | 148,300 | 146,700 | 148,200 | 63 |
| 2012/09/14 | 147,500 | 147,500 | 145,700 | 147,300 | 158 |
| 2012/09/13 | 145,800 | 145,800 | 145,000 | 145,700 | 37 |
| 2012/09/12 | 143,000 | 145,800 | 141,500 | 145,300 | 35 |
| 2012/09/11 | 143,000 | 144,700 | 141,800 | 143,000 | 48 |
| 2012/09/10 | 143,900 | 144,900 | 141,800 | 143,200 | 45 |
| 2012/09/07 | 142,900 | 143,000 | 140,500 | 141,800 | 71 |
| 2012/09/06 | 140,000 | 141,800 | 139,800 | 141,500 | 98 |
| 2012/09/05 | 141,000 | 142,300 | 140,700 | 140,700 | 35 |
| 2012/09/04 | 142,200 | 142,400 | 141,000 | 141,100 | 110 |
| 2012/09/03 | 143,100 | 144,000 | 142,400 | 142,400 | 67 |
| 2012/08/31 | 144,900 | 145,200 | 142,800 | 142,900 | 73 |
| 2012/08/30 | 146,000 | 146,000 | 145,200 | 145,200 | 15 |
| 2012/08/29 | 145,200 | 147,500 | 145,100 | 146,200 | 27 |
| 2012/08/28 | 148,200 | 148,400 | 145,000 | 145,400 | 88 |
| 2012/08/27 | 148,500 | 149,900 | 148,100 | 148,200 | 43 |
| 2012/08/24 | 150,000 | 150,000 | 148,000 | 148,000 | 58 |
| 2012/08/23 | 150,300 | 150,300 | 148,100 | 148,700 | 61 |
| 2012/08/22 | 151,000 | 151,000 | 149,100 | 150,300 | 37 |
| 2012/08/21 | 151,700 | 152,200 | 150,500 | 151,700 | 53 |
| 2012/08/20 | 150,100 | 150,700 | 149,300 | 150,300 | 51 |
| 2012/08/17 | 149,300 | 150,400 | 149,300 | 150,100 | 62 |
| 2012/08/16 | 148,600 | 149,700 | 148,300 | 149,300 | 87 |
| 2012/08/15 | 148,000 | 149,600 | 146,600 | 147,000 | 118 |
| 2012/08/14 | 148,500 | 148,800 | 147,700 | 148,700 | 47 |
| 2012/08/13 | 147,600 | 147,900 | 146,200 | 147,600 | 39 |
| 2012/08/10 | 146,100 | 148,500 | 146,100 | 148,500 | 50 |
| 2012/08/09 | 148,000 | 148,300 | 147,100 | 148,300 | 63 |
| 2012/08/08 | 147,900 | 148,800 | 147,000 | 148,800 | 60 |
| 2012/08/07 | 146,800 | 147,000 | 145,200 | 147,000 | 27 |
| 2012/08/06 | 145,900 | 148,900 | 143,300 | 147,300 | 80 |
| 2012/08/03 | 144,100 | 145,200 | 143,200 | 144,500 | 37 |
| 2012/08/02 | 144,700 | 145,400 | 142,400 | 145,100 | 87 |
| 2012/08/01 | 144,500 | 144,500 | 143,100 | 143,200 | 50 |
| 2012/07/31 | 145,600 | 148,000 | 144,500 | 145,000 | 84 |
| 2012/07/30 | 147,000 | 150,400 | 145,900 | 146,600 | 77 |
| 2012/07/27 | 148,000 | 148,900 | 145,100 | 147,000 | 61 |
| 2012/07/26 | 145,900 | 147,500 | 144,400 | 146,500 | 65 |
| 2012/07/25 | 142,800 | 145,500 | 142,200 | 143,600 | 114 |
| 2012/07/24 | 146,900 | 148,000 | 143,100 | 143,500 | 94 |
| 2012/07/23 | 144,100 | 148,000 | 142,300 | 144,300 | 109 |
| 2012/07/20 | 147,300 | 148,900 | 143,900 | 143,900 | 77 |
| 2012/07/19 | 150,100 | 150,400 | 147,500 | 147,600 | 83 |
| 2012/07/18 | 149,200 | 151,000 | 147,100 | 148,800 | 39 |
| 2012/07/17 | 148,900 | 150,000 | 147,400 | 149,200 | 49 |
| 2012/07/13 | 145,300 | 150,000 | 145,300 | 148,900 | 89 |
| 2012/07/12 | 146,800 | 150,400 | 145,300 | 145,300 | 112 |
| 2012/07/11 | 144,000 | 147,000 | 143,900 | 146,100 | 88 |
| 2012/07/10 | 141,800 | 146,000 | 141,800 | 144,400 | 112 |
| 2012/07/09 | 143,600 | 144,200 | 140,600 | 141,300 | 126 |
| 2012/07/06 | 146,900 | 147,000 | 144,700 | 144,800 | 87 |
| 2012/07/05 | 146,000 | 148,500 | 144,900 | 145,200 | 105 |
| 2012/07/04 | 147,000 | 147,700 | 146,500 | 146,700 | 61 |
| 2012/07/03 | 147,200 | 147,600 | 146,100 | 146,100 | 91 |
| 2012/07/02 | 148,100 | 149,900 | 147,200 | 147,200 | 65 |
| 2012/06/29 | 149,400 | 150,000 | 147,700 | 147,700 | 100 |
| 2012/06/28 | 148,000 | 150,200 | 147,100 | 149,900 | 78 |
| 2012/06/27 | 147,000 | 150,200 | 144,600 | 150,200 | 71 |
| 2012/06/26 | 146,200 | 149,600 | 146,200 | 147,700 | 74 |
| 2012/06/25 | 150,000 | 150,000 | 145,600 | 146,400 | 47 |
| 2012/06/22 | 146,300 | 149,600 | 143,800 | 149,600 | 46 |
| 2012/06/21 | 144,400 | 148,000 | 143,500 | 148,000 | 47 |
| 2012/06/20 | 141,300 | 144,300 | 141,300 | 143,700 | 43 |
| 2012/06/19 | 141,000 | 142,500 | 140,200 | 140,800 | 64 |
| 2012/06/18 | 142,500 | 143,500 | 141,000 | 141,100 | 60 |
| 2012/06/15 | 142,500 | 142,500 | 141,100 | 141,700 | 80 |
| 2012/06/14 | 141,700 | 142,500 | 141,500 | 142,000 | 39 |
| 2012/06/13 | 143,300 | 143,300 | 141,800 | 142,100 | 28 |
| 2012/06/12 | 142,300 | 143,600 | 141,800 | 143,300 | 62 |
| 2012/06/11 | 142,300 | 145,500 | 142,300 | 143,300 | 69 |
| 2012/06/08 | 145,300 | 145,600 | 142,200 | 144,400 | 214 |
| 2012/06/07 | 145,900 | 146,300 | 142,400 | 146,300 | 58 |
| 2012/06/06 | 144,200 | 145,000 | 144,100 | 145,000 | 55 |
| 2012/06/05 | 141,500 | 143,900 | 141,100 | 143,800 | 65 |
| 2012/06/04 | 142,000 | 142,100 | 141,300 | 142,100 | 69 |
| 2012/06/01 | 143,100 | 144,700 | 141,400 | 144,700 | 56 |
| 2012/05/31 | 142,300 | 144,900 | 142,300 | 143,800 | 47 |
| 2012/05/30 | 144,700 | 144,700 | 142,700 | 144,700 | 71 |
| 2012/05/29 | 143,900 | 147,700 | 141,800 | 147,700 | 61 |
| 2012/05/28 | 142,800 | 145,400 | 141,700 | 143,000 | 38 |
| 2012/05/25 | 148,600 | 148,600 | 142,500 | 142,800 | 40 |
| 2012/05/24 | 144,400 | 145,900 | 143,600 | 145,600 | 57 |
| 2012/05/23 | 143,000 | 146,100 | 142,000 | 143,500 | 88 |
| 2012/05/22 | 142,100 | 144,000 | 141,500 | 142,800 | 40 |
| 2012/05/21 | 141,000 | 144,000 | 141,000 | 142,100 | 44 |
| 2012/05/18 | 144,800 | 146,000 | 140,000 | 141,500 | 113 |
| 2012/05/17 | 147,000 | 147,000 | 145,100 | 145,700 | 61 |
| 2012/05/16 | 148,800 | 148,800 | 147,000 | 147,000 | 55 |
| 2012/05/15 | 150,000 | 150,000 | 148,000 | 149,600 | 65 |
| 2012/05/14 | 149,500 | 150,100 | 149,200 | 149,200 | 52 |
| 2012/05/11 | 150,900 | 155,000 | 149,400 | 149,500 | 126 |
| 2012/05/10 | 150,600 | 152,800 | 150,200 | 151,700 | 44 |
| 2012/05/09 | 151,600 | 152,900 | 150,800 | 151,000 | 47 |
| 2012/05/08 | 153,200 | 153,700 | 151,500 | 152,400 | 32 |
| 2012/05/07 | 152,000 | 152,600 | 151,500 | 152,600 | 33 |
| 2012/05/02 | 152,100 | 154,800 | 152,100 | 154,500 | 64 |
| 2012/05/01 | 154,500 | 155,900 | 152,900 | 153,000 | 50 |
| 2012/04/27 | 155,300 | 156,000 | 153,100 | 154,100 | 59 |
| 2012/04/26 | 156,500 | 156,700 | 155,000 | 156,600 | 78 |
| 2012/04/25 | 153,700 | 156,000 | 152,600 | 155,900 | 55 |
| 2012/04/24 | 152,200 | 156,200 | 152,100 | 152,500 | 44 |
| 2012/04/23 | 154,000 | 155,100 | 153,100 | 153,700 | 41 |
| 2012/04/20 | 154,700 | 156,700 | 154,700 | 155,400 | 34 |
| 2012/04/19 | 154,200 | 157,100 | 154,200 | 154,400 | 71 |
| 2012/04/18 | 152,900 | 158,800 | 152,900 | 157,300 | 144 |
| 2012/04/17 | 150,800 | 153,900 | 150,500 | 153,100 | 68 |
| 2012/04/16 | 150,600 | 152,600 | 150,200 | 151,200 | 111 |
| 2012/04/13 | 153,400 | 155,200 | 150,000 | 150,300 | 214 |
| 2012/04/12 | 154,000 | 154,200 | 153,100 | 153,400 | 64 |
| 2012/04/11 | 153,900 | 153,900 | 153,000 | 153,500 | 73 |
| 2012/04/10 | 158,200 | 158,200 | 155,200 | 155,300 | 84 |
| 2012/04/09 | 158,000 | 160,000 | 158,000 | 158,200 | 76 |
| 2012/04/06 | 158,000 | 159,100 | 157,300 | 159,100 | 92 |
| 2012/04/05 | 158,000 | 159,600 | 158,000 | 159,000 | 77 |
| 2012/04/04 | 159,000 | 159,600 | 155,800 | 158,100 | 196 |
| 2012/04/03 | 159,500 | 159,500 | 157,100 | 159,000 | 121 |
| 2012/04/02 | 159,000 | 160,000 | 159,000 | 159,600 | 147 |
| 2012/03/30 | 158,400 | 159,500 | 158,400 | 158,600 | 91 |
| 2012/03/29 | 157,600 | 159,000 | 157,600 | 158,500 | 74 |
| 2012/03/28 | 158,800 | 159,100 | 157,000 | 158,900 | 132 |
| 2012/03/27 | 157,000 | 159,000 | 156,900 | 158,800 | 180 |
| 2012/03/26 | 157,000 | 158,800 | 155,600 | 157,400 | 183 |
| 2012/03/23 | 156,600 | 158,900 | 156,100 | 158,900 | 207 |
| 2012/03/22 | 157,000 | 157,600 | 154,500 | 156,800 | 95 |
| 2012/03/21 | 157,000 | 157,800 | 154,000 | 154,300 | 213 |
| 2012/03/19 | 156,000 | 157,100 | 156,000 | 156,700 | 32 |
| 2012/03/16 | 156,400 | 157,700 | 156,400 | 156,700 | 63 |
| 2012/03/15 | 156,100 | 157,600 | 156,100 | 156,300 | 66 |
| 2012/03/14 | 155,100 | 157,800 | 155,000 | 155,000 | 147 |
| 2012/03/13 | 154,200 | 155,500 | 154,200 | 155,000 | 89 |
| 2012/03/12 | 154,800 | 154,900 | 154,000 | 154,200 | 46 |
| 2012/03/09 | 154,000 | 155,500 | 154,000 | 155,500 | 297 |
| 2012/03/08 | 155,500 | 155,500 | 154,700 | 154,700 | 38 |
| 2012/03/07 | 153,900 | 155,400 | 152,900 | 155,400 | 159 |
| 2012/03/06 | 154,000 | 155,900 | 152,600 | 153,100 | 228 |
| 2012/03/05 | 156,300 | 156,800 | 154,000 | 154,100 | 111 |
| 2012/03/02 | 155,500 | 156,900 | 155,400 | 156,300 | 65 |
| 2012/03/01 | 156,600 | 157,500 | 153,000 | 153,200 | 91 |
| 2012/02/29 | 155,800 | 156,800 | 154,700 | 156,500 | 139 |
| 2012/02/28 | 153,800 | 155,900 | 152,500 | 152,600 | 135 |
| 2012/02/27 | 154,500 | 154,500 | 152,300 | 153,700 | 64 |
| 2012/02/24 | 154,500 | 154,500 | 152,100 | 152,300 | 75 |
| 2012/02/23 | 152,800 | 153,900 | 151,000 | 152,100 | 168 |
| 2012/02/22 | 152,000 | 153,000 | 151,900 | 152,100 | 132 |
| 2012/02/21 | 151,700 | 152,900 | 151,600 | 151,900 | 49 |
| 2012/02/20 | 154,600 | 154,600 | 151,600 | 151,600 | 66 |
| 2012/02/17 | 154,500 | 154,500 | 153,400 | 153,400 | 74 |
| 2012/02/16 | 155,600 | 155,600 | 153,500 | 153,500 | 73 |
| 2012/02/15 | 154,200 | 158,900 | 153,900 | 158,000 | 154 |
| 2012/02/14 | 153,000 | 156,000 | 152,700 | 156,000 | 87 |
| 2012/02/13 | 153,000 | 154,300 | 152,400 | 153,200 | 33 |
| 2012/02/10 | 155,000 | 155,000 | 152,200 | 152,200 | 29 |
| 2012/02/09 | 154,600 | 156,300 | 152,100 | 154,400 | 79 |
| 2012/02/08 | 154,600 | 154,600 | 152,600 | 154,600 | 65 |
| 2012/02/07 | 153,500 | 154,000 | 153,300 | 153,300 | 33 |
| 2012/02/06 | 154,300 | 154,400 | 152,100 | 153,300 | 26 |
| 2012/02/03 | 154,900 | 155,200 | 154,000 | 154,300 | 58 |
| 2012/02/02 | 153,200 | 156,000 | 153,200 | 155,400 | 91 |
| 2012/02/01 | 152,000 | 153,300 | 151,400 | 153,200 | 103 |
| 2012/01/31 | 151,900 | 152,800 | 151,000 | 151,000 | 35 |
| 2012/01/30 | 152,500 | 152,800 | 151,500 | 151,800 | 38 |
| 2012/01/27 | 153,600 | 153,600 | 151,600 | 151,600 | 47 |
| 2012/01/26 | 154,000 | 154,000 | 151,200 | 153,000 | 44 |
| 2012/01/25 | 150,300 | 154,100 | 149,900 | 154,000 | 137 |
| 2012/01/24 | 152,900 | 155,000 | 150,200 | 150,200 | 73 |
| 2012/01/23 | 153,800 | 155,000 | 153,000 | 155,000 | 132 |
| 2012/01/20 | 152,500 | 154,000 | 151,300 | 153,800 | 122 |
| 2012/01/19 | 150,400 | 152,700 | 150,400 | 151,000 | 88 |
| 2012/01/18 | 152,000 | 153,100 | 150,000 | 150,400 | 67 |
| 2012/01/17 | 152,200 | 153,100 | 150,800 | 153,100 | 66 |
| 2012/01/16 | 149,700 | 152,600 | 149,600 | 152,600 | 62 |
| 2012/01/13 | 152,700 | 153,600 | 150,900 | 152,400 | 136 |
| 2012/01/12 | 150,000 | 151,900 | 149,600 | 151,500 | 128 |
| 2012/01/11 | 149,000 | 150,200 | 149,000 | 149,300 | 160 |
| 2012/01/10 | 153,500 | 153,500 | 151,500 | 151,500 | 151 |
| 2012/01/06 | 151,600 | 152,900 | 151,000 | 151,200 | 32 |
| 2012/01/05 | 150,700 | 152,300 | 150,700 | 151,600 | 50 |
| 2012/01/04 | 152,000 | 153,900 | 149,200 | 152,300 | 137 |