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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,630 | 3,660 | 3,600 | 3,615 | 25,900 |
| 2013/12/27 | 3,580 | 3,625 | 3,530 | 3,620 | 29,900 |
| 2013/12/26 | 3,480 | 3,600 | 3,450 | 3,580 | 69,100 |
| 2013/12/25 | 3,495 | 3,510 | 3,480 | 3,490 | 112,700 |
| 2013/12/24 | 3,510 | 3,540 | 3,495 | 3,525 | 61,900 |
| 2013/12/20 | 3,540 | 3,540 | 3,480 | 3,530 | 37,900 |
| 2013/12/19 | 3,540 | 3,570 | 3,520 | 3,545 | 49,500 |
| 2013/12/18 | 3,545 | 3,570 | 3,505 | 3,530 | 45,400 |
| 2013/12/17 | 3,595 | 3,595 | 3,550 | 3,570 | 18,300 |
| 2013/12/16 | 3,620 | 3,620 | 3,565 | 3,570 | 31,100 |
| 2013/12/13 | 3,595 | 3,640 | 3,585 | 3,620 | 64,600 |
| 2013/12/12 | 3,640 | 3,640 | 3,595 | 3,605 | 21,600 |
| 2013/12/11 | 3,640 | 3,650 | 3,610 | 3,635 | 24,500 |
| 2013/12/10 | 3,670 | 3,670 | 3,625 | 3,625 | 20,000 |
| 2013/12/09 | 3,650 | 3,675 | 3,635 | 3,665 | 22,800 |
| 2013/12/06 | 3,620 | 3,640 | 3,605 | 3,625 | 16,900 |
| 2013/12/05 | 3,630 | 3,655 | 3,615 | 3,615 | 21,700 |
| 2013/12/04 | 3,640 | 3,680 | 3,620 | 3,620 | 21,700 |
| 2013/12/03 | 3,715 | 3,715 | 3,650 | 3,650 | 23,500 |
| 2013/12/02 | 3,705 | 3,720 | 3,685 | 3,685 | 16,700 |
| 2013/11/29 | 3,700 | 3,715 | 3,670 | 3,705 | 20,100 |
| 2013/11/28 | 3,700 | 3,730 | 3,670 | 3,725 | 17,500 |
| 2013/11/27 | 3,695 | 3,730 | 3,685 | 3,715 | 50,000 |
| 2013/11/26 | 3,690 | 3,700 | 3,675 | 3,685 | 14,100 |
| 2013/11/25 | 3,670 | 3,695 | 3,660 | 3,695 | 13,200 |
| 2013/11/22 | 3,675 | 3,690 | 3,650 | 3,655 | 17,000 |
| 2013/11/21 | 3,630 | 3,675 | 3,620 | 3,670 | 23,800 |
| 2013/11/20 | 3,625 | 3,630 | 3,600 | 3,620 | 16,500 |
| 2013/11/19 | 3,640 | 3,660 | 3,630 | 3,630 | 5,500 |
| 2013/11/18 | 3,700 | 3,700 | 3,630 | 3,635 | 13,500 |
| 2013/11/15 | 3,695 | 3,715 | 3,660 | 3,700 | 23,800 |
| 2013/11/14 | 3,690 | 3,695 | 3,620 | 3,680 | 42,600 |
| 2013/11/13 | 3,600 | 3,680 | 3,560 | 3,605 | 35,300 |
| 2013/11/12 | 3,700 | 3,710 | 3,565 | 3,600 | 51,600 |
| 2013/11/11 | 3,640 | 3,640 | 3,600 | 3,625 | 14,500 |
| 2013/11/08 | 3,600 | 3,600 | 3,560 | 3,560 | 20,600 |
| 2013/11/07 | 3,635 | 3,660 | 3,605 | 3,610 | 16,300 |
| 2013/11/06 | 3,620 | 3,645 | 3,605 | 3,640 | 8,200 |
| 2013/11/05 | 3,620 | 3,650 | 3,610 | 3,630 | 10,500 |
| 2013/11/01 | 3,690 | 3,695 | 3,605 | 3,620 | 27,800 |
| 2013/10/31 | 3,675 | 3,770 | 3,675 | 3,725 | 37,500 |
| 2013/10/30 | 3,695 | 3,705 | 3,665 | 3,700 | 20,400 |
| 2013/10/29 | 3,660 | 3,720 | 3,660 | 3,675 | 15,500 |
| 2013/10/28 | 3,700 | 3,700 | 3,665 | 3,685 | 11,800 |
| 2013/10/25 | 3,780 | 3,780 | 3,670 | 3,675 | 21,600 |
| 2013/10/24 | 3,670 | 3,790 | 3,670 | 3,780 | 38,900 |
| 2013/10/23 | 3,690 | 3,725 | 3,665 | 3,665 | 16,800 |
| 2013/10/22 | 3,685 | 3,730 | 3,680 | 3,690 | 13,800 |
| 2013/10/21 | 3,665 | 3,695 | 3,660 | 3,685 | 9,500 |
| 2013/10/18 | 3,700 | 3,705 | 3,655 | 3,655 | 8,000 |
| 2013/10/17 | 3,720 | 3,725 | 3,695 | 3,710 | 13,900 |
| 2013/10/16 | 3,700 | 3,740 | 3,650 | 3,730 | 7,600 |
| 2013/10/15 | 3,720 | 3,720 | 3,670 | 3,700 | 12,400 |
| 2013/10/11 | 3,690 | 3,745 | 3,690 | 3,720 | 17,900 |
| 2013/10/10 | 3,640 | 3,675 | 3,640 | 3,665 | 8,000 |
| 2013/10/09 | 3,590 | 3,640 | 3,585 | 3,640 | 15,200 |
| 2013/10/08 | 3,605 | 3,605 | 3,495 | 3,585 | 24,600 |
| 2013/10/07 | 3,720 | 3,720 | 3,630 | 3,630 | 14,300 |
| 2013/10/04 | 3,665 | 3,750 | 3,600 | 3,725 | 21,400 |
| 2013/10/03 | 3,680 | 3,745 | 3,680 | 3,725 | 20,000 |
| 2013/10/02 | 3,720 | 3,750 | 3,650 | 3,710 | 22,400 |
| 2013/10/01 | 3,705 | 3,720 | 3,665 | 3,705 | 10,500 |
| 2013/09/30 | 3,710 | 3,715 | 3,685 | 3,705 | 11,100 |
| 2013/09/27 | 3,675 | 3,730 | 3,665 | 3,720 | 25,700 |
| 2013/09/26 | 3,530 | 3,695 | 3,530 | 3,685 | 25,100 |
| 2013/09/25 | 3,575 | 3,625 | 3,510 | 3,615 | 13,800 |
| 2013/09/24 | 3,600 | 3,650 | 3,600 | 3,640 | 8,900 |
| 2013/09/20 | 3,650 | 3,650 | 3,560 | 3,650 | 13,500 |
| 2013/09/19 | 3,570 | 3,655 | 3,555 | 3,650 | 26,200 |
| 2013/09/18 | 3,610 | 3,655 | 3,605 | 3,640 | 9,900 |
| 2013/09/17 | 3,600 | 3,690 | 3,590 | 3,650 | 17,200 |
| 2013/09/13 | 3,550 | 3,650 | 3,550 | 3,645 | 29,700 |
| 2013/09/12 | 3,650 | 3,650 | 3,590 | 3,600 | 11,900 |
| 2013/09/11 | 3,650 | 3,690 | 3,570 | 3,580 | 16,900 |
| 2013/09/10 | 3,555 | 3,665 | 3,535 | 3,645 | 29,100 |
| 2013/09/09 | 3,600 | 3,600 | 3,520 | 3,555 | 10,400 |
| 2013/09/06 | 3,450 | 3,510 | 3,440 | 3,510 | 15,600 |
| 2013/09/05 | 3,490 | 3,490 | 3,420 | 3,445 | 8,300 |
| 2013/09/04 | 3,400 | 3,485 | 3,400 | 3,485 | 9,500 |
| 2013/09/03 | 3,320 | 3,460 | 3,320 | 3,455 | 16,800 |
| 2013/09/02 | 3,300 | 3,335 | 3,290 | 3,300 | 7,900 |
| 2013/08/30 | 3,400 | 3,410 | 3,305 | 3,310 | 19,300 |
| 2013/08/29 | 3,440 | 3,465 | 3,385 | 3,400 | 9,300 |
| 2013/08/28 | 3,440 | 3,465 | 3,370 | 3,450 | 16,700 |
| 2013/08/27 | 3,480 | 3,540 | 3,480 | 3,495 | 25,000 |
| 2013/08/26 | 3,400 | 3,480 | 3,400 | 3,470 | 5,400 |
| 2013/08/23 | 3,445 | 3,450 | 3,380 | 3,400 | 9,900 |
| 2013/08/22 | 3,325 | 3,460 | 3,320 | 3,375 | 7,200 |
| 2013/08/21 | 3,420 | 3,420 | 3,325 | 3,360 | 10,200 |
| 2013/08/20 | 3,470 | 3,550 | 3,405 | 3,405 | 15,500 |
| 2013/08/19 | 3,535 | 3,590 | 3,530 | 3,535 | 4,800 |
| 2013/08/16 | 3,480 | 3,570 | 3,470 | 3,550 | 17,000 |
| 2013/08/15 | 3,665 | 3,665 | 3,530 | 3,550 | 18,400 |
| 2013/08/14 | 3,670 | 3,690 | 3,605 | 3,670 | 17,300 |
| 2013/08/13 | 3,525 | 3,660 | 3,525 | 3,655 | 26,000 |
| 2013/08/12 | 3,500 | 3,605 | 3,500 | 3,520 | 30,000 |
| 2013/08/09 | 3,400 | 3,470 | 3,365 | 3,420 | 15,000 |
| 2013/08/08 | 3,500 | 3,540 | 3,390 | 3,400 | 20,400 |
| 2013/08/07 | 3,600 | 3,600 | 3,505 | 3,505 | 12,700 |
| 2013/08/06 | 3,595 | 3,700 | 3,550 | 3,690 | 30,800 |
| 2013/08/05 | 3,500 | 3,615 | 3,500 | 3,590 | 22,100 |
| 2013/08/02 | 3,400 | 3,530 | 3,365 | 3,520 | 18,200 |
| 2013/08/01 | 3,310 | 3,435 | 3,300 | 3,430 | 14,300 |
| 2013/07/31 | 3,245 | 3,340 | 3,200 | 3,300 | 17,700 |
| 2013/07/30 | 3,170 | 3,305 | 3,155 | 3,265 | 13,300 |
| 2013/07/29 | 3,250 | 3,350 | 3,200 | 3,250 | 14,600 |
| 2013/07/26 | 3,450 | 3,465 | 3,380 | 3,390 | 24,000 |
| 2013/07/25 | 3,535 | 3,575 | 3,485 | 3,500 | 17,200 |
| 2013/07/24 | 3,465 | 3,545 | 3,465 | 3,535 | 14,800 |
| 2013/07/23 | 3,530 | 3,565 | 3,470 | 3,520 | 17,800 |
| 2013/07/22 | 3,580 | 3,580 | 3,510 | 3,525 | 12,100 |
| 2013/07/19 | 3,550 | 3,565 | 3,500 | 3,525 | 14,100 |
| 2013/07/18 | 3,580 | 3,580 | 3,520 | 3,545 | 10,800 |
| 2013/07/17 | 3,510 | 3,590 | 3,485 | 3,580 | 25,200 |
| 2013/07/16 | 3,540 | 3,580 | 3,480 | 3,510 | 24,200 |
| 2013/07/12 | 3,585 | 3,630 | 3,550 | 3,560 | 15,100 |
| 2013/07/11 | 3,570 | 3,620 | 3,535 | 3,605 | 13,900 |
| 2013/07/10 | 3,660 | 3,660 | 3,550 | 3,565 | 18,200 |
| 2013/07/09 | 3,610 | 3,675 | 3,595 | 3,660 | 29,200 |
| 2013/07/08 | 3,605 | 3,625 | 3,595 | 3,595 | 22,400 |
| 2013/07/05 | 3,620 | 3,640 | 3,570 | 3,600 | 14,100 |
| 2013/07/04 | 3,640 | 3,675 | 3,555 | 3,580 | 23,600 |
| 2013/07/03 | 3,670 | 3,700 | 3,620 | 3,700 | 27,800 |
| 2013/07/02 | 3,600 | 3,745 | 3,480 | 3,665 | 59,100 |
| 2013/07/01 | 3,410 | 3,560 | 3,300 | 3,560 | 41,700 |
| 2013/06/28 | 3,100 | 3,420 | 3,055 | 3,365 | 33,500 |
| 2013/06/27 | 3,040 | 3,045 | 2,910 | 3,045 | 12,500 |
| 2013/06/26 | 3,150 | 3,150 | 3,000 | 3,005 | 9,900 |
| 2013/06/26 | 1 -> 100.00 分割 | ||||
| 2013/06/25 | 311,000 | 314,000 | 304,500 | 308,000 | 208 |
| 2013/06/24 | 309,500 | 320,000 | 309,500 | 317,500 | 168 |
| 2013/06/21 | 305,500 | 313,500 | 301,500 | 309,500 | 297 |
| 2013/06/20 | 322,500 | 323,000 | 316,500 | 317,000 | 160 |
| 2013/06/19 | 320,000 | 325,500 | 319,000 | 324,500 | 172 |
| 2013/06/18 | 329,500 | 329,500 | 322,000 | 322,500 | 163 |
| 2013/06/17 | 305,500 | 324,500 | 304,000 | 322,500 | 306 |
| 2013/06/14 | 310,000 | 321,000 | 305,500 | 305,500 | 641 |
| 2013/06/13 | 319,500 | 319,500 | 305,000 | 309,500 | 318 |
| 2013/06/12 | 323,500 | 330,500 | 319,000 | 328,000 | 251 |
| 2013/06/11 | 328,500 | 346,000 | 316,500 | 341,000 | 626 |
| 2013/06/10 | 298,000 | 330,000 | 294,100 | 329,000 | 426 |
| 2013/06/07 | 288,000 | 292,000 | 275,000 | 285,600 | 548 |
| 2013/06/06 | 300,000 | 302,500 | 290,100 | 292,700 | 439 |
| 2013/06/05 | 317,500 | 325,000 | 309,000 | 309,000 | 449 |
| 2013/06/04 | 306,000 | 311,500 | 297,200 | 309,500 | 584 |
| 2013/06/03 | 318,000 | 320,000 | 306,000 | 306,000 | 425 |
| 2013/05/31 | 333,500 | 337,500 | 322,000 | 325,000 | 341 |
| 2013/05/30 | 334,000 | 344,500 | 330,500 | 333,500 | 420 |
| 2013/05/29 | 338,000 | 349,000 | 333,500 | 344,500 | 325 |
| 2013/05/28 | 335,500 | 349,500 | 331,000 | 331,000 | 630 |
| 2013/05/27 | 340,000 | 349,500 | 326,500 | 346,000 | 387 |
| 2013/05/24 | 331,500 | 360,000 | 331,500 | 345,500 | 660 |
| 2013/05/23 | 361,000 | 368,000 | 340,000 | 340,000 | 672 |
| 2013/05/22 | 361,500 | 370,000 | 361,500 | 364,500 | 286 |
| 2013/05/21 | 371,500 | 373,000 | 365,500 | 366,000 | 427 |
| 2013/05/20 | 379,500 | 380,000 | 371,500 | 372,500 | 572 |
| 2013/05/17 | 370,500 | 379,500 | 368,000 | 372,000 | 344 |
| 2013/05/16 | 366,500 | 377,000 | 361,500 | 375,000 | 607 |
| 2013/05/15 | 374,500 | 383,000 | 367,000 | 368,000 | 950 |
| 2013/05/14 | 360,000 | 380,000 | 360,000 | 374,500 | 1,182 |
| 2013/05/13 | 363,000 | 370,000 | 362,000 | 364,000 | 804 |
| 2013/05/10 | 370,500 | 376,000 | 353,000 | 363,000 | 1,482 |
| 2013/05/09 | 398,000 | 398,000 | 361,000 | 367,500 | 2,714 |
| 2013/05/08 | 440,000 | 444,000 | 425,000 | 431,000 | 642 |
| 2013/05/07 | 440,000 | 447,000 | 429,500 | 436,500 | 704 |
| 2013/05/02 | 447,500 | 454,500 | 417,000 | 434,000 | 1,251 |
| 2013/05/01 | 416,000 | 459,500 | 410,000 | 454,500 | 1,613 |
| 2013/04/30 | 375,000 | 407,000 | 375,000 | 397,000 | 1,195 |
| 2013/04/26 | 381,500 | 386,000 | 363,000 | 369,000 | 956 |
| 2013/04/25 | 344,500 | 362,500 | 344,000 | 361,500 | 683 |
| 2013/04/24 | 338,000 | 342,500 | 335,500 | 342,000 | 456 |
| 2013/04/23 | 323,000 | 340,000 | 321,500 | 339,500 | 516 |
| 2013/04/22 | 323,000 | 336,500 | 323,000 | 326,500 | 521 |
| 2013/04/19 | 318,500 | 330,000 | 310,500 | 323,000 | 882 |
| 2013/04/18 | 326,500 | 328,500 | 316,000 | 318,500 | 810 |
| 2013/04/17 | 310,000 | 328,000 | 310,000 | 326,000 | 713 |
| 2013/04/16 | 304,500 | 315,000 | 300,500 | 308,000 | 424 |
| 2013/04/15 | 307,000 | 321,500 | 297,500 | 311,500 | 850 |
| 2013/04/12 | 288,000 | 319,500 | 287,800 | 313,500 | 1,260 |
| 2013/04/11 | 269,500 | 287,800 | 262,200 | 285,300 | 1,091 |
| 2013/04/10 | 248,400 | 262,000 | 244,200 | 260,800 | 1,093 |
| 2013/04/09 | 255,000 | 255,300 | 241,300 | 243,500 | 747 |
| 2013/04/08 | 242,100 | 251,000 | 242,100 | 250,800 | 681 |
| 2013/04/05 | 248,800 | 254,600 | 242,800 | 247,100 | 470 |
| 2013/04/04 | 243,900 | 249,000 | 235,800 | 248,600 | 366 |
| 2013/04/03 | 235,000 | 243,900 | 235,000 | 243,200 | 279 |
| 2013/04/02 | 244,100 | 246,700 | 238,700 | 243,400 | 241 |
| 2013/04/01 | 256,000 | 257,300 | 244,100 | 244,100 | 293 |
| 2013/03/29 | 251,000 | 260,400 | 250,100 | 255,700 | 498 |
| 2013/03/28 | 248,800 | 250,000 | 248,000 | 249,700 | 206 |
| 2013/03/27 | 251,600 | 251,700 | 247,000 | 248,500 | 203 |
| 2013/03/26 | 249,300 | 251,500 | 245,900 | 250,900 | 237 |
| 2013/03/25 | 250,000 | 251,800 | 247,500 | 249,300 | 249 |
| 2013/03/22 | 249,600 | 253,000 | 245,900 | 250,000 | 301 |
| 2013/03/21 | 245,000 | 249,900 | 244,900 | 249,200 | 280 |
| 2013/03/19 | 246,000 | 246,800 | 245,000 | 245,400 | 187 |
| 2013/03/18 | 246,300 | 247,900 | 245,100 | 245,100 | 233 |
| 2013/03/15 | 247,400 | 248,700 | 245,000 | 247,100 | 191 |
| 2013/03/14 | 248,100 | 249,200 | 245,100 | 246,800 | 226 |
| 2013/03/13 | 245,000 | 249,500 | 245,000 | 248,300 | 172 |
| 2013/03/12 | 250,000 | 250,200 | 245,200 | 246,600 | 335 |
| 2013/03/11 | 242,000 | 251,000 | 242,000 | 248,900 | 476 |
| 2013/03/08 | 239,800 | 242,600 | 237,500 | 238,400 | 736 |
| 2013/03/07 | 242,900 | 242,900 | 238,300 | 238,600 | 259 |
| 2013/03/06 | 241,600 | 244,000 | 239,000 | 241,300 | 374 |
| 2013/03/05 | 246,000 | 249,600 | 242,800 | 242,900 | 167 |
| 2013/03/04 | 248,000 | 250,000 | 242,600 | 245,400 | 245 |
| 2013/03/01 | 236,100 | 248,900 | 236,000 | 245,700 | 371 |
| 2013/02/28 | 238,900 | 239,900 | 236,500 | 238,900 | 312 |
| 2013/02/27 | 243,100 | 243,100 | 238,700 | 238,700 | 200 |
| 2013/02/26 | 247,600 | 247,600 | 240,400 | 243,100 | 417 |
| 2013/02/25 | 250,000 | 252,800 | 246,500 | 248,600 | 350 |
| 2013/02/22 | 253,000 | 254,000 | 240,600 | 245,200 | 622 |
| 2013/02/21 | 259,800 | 260,000 | 254,200 | 254,400 | 367 |
| 2013/02/20 | 255,000 | 259,900 | 253,500 | 259,900 | 360 |
| 2013/02/19 | 259,900 | 260,000 | 253,200 | 255,200 | 295 |
| 2013/02/18 | 255,000 | 260,500 | 254,000 | 259,500 | 416 |
| 2013/02/15 | 248,100 | 265,000 | 246,000 | 250,000 | 892 |
| 2013/02/14 | 265,000 | 265,000 | 245,000 | 245,900 | 733 |
| 2013/02/13 | 262,000 | 265,800 | 262,000 | 264,700 | 505 |
| 2013/02/12 | 256,000 | 270,000 | 254,000 | 254,400 | 488 |
| 2013/02/08 | 244,800 | 250,000 | 243,900 | 249,200 | 524 |
| 2013/02/07 | 235,900 | 242,400 | 235,900 | 241,500 | 321 |
| 2013/02/06 | 234,900 | 236,100 | 230,500 | 234,700 | 189 |
| 2013/02/05 | 234,500 | 234,500 | 227,400 | 227,400 | 231 |
| 2013/02/04 | 239,800 | 243,900 | 239,100 | 239,400 | 385 |
| 2013/02/01 | 232,000 | 239,900 | 231,100 | 237,600 | 453 |
| 2013/01/31 | 226,400 | 240,000 | 226,400 | 230,600 | 715 |
| 2013/01/30 | 226,000 | 226,900 | 224,800 | 225,400 | 468 |
| 2013/01/29 | 199,900 | 228,000 | 199,900 | 225,000 | 878 |
| 2013/01/28 | 198,300 | 198,700 | 197,800 | 198,000 | 200 |
| 2013/01/25 | 193,700 | 199,500 | 193,700 | 198,200 | 295 |
| 2013/01/24 | 179,100 | 190,000 | 179,100 | 189,700 | 300 |
| 2013/01/23 | 178,800 | 179,600 | 177,600 | 178,900 | 78 |
| 2013/01/22 | 184,600 | 184,800 | 177,000 | 181,700 | 199 |
| 2013/01/21 | 177,000 | 185,000 | 177,000 | 184,600 | 140 |
| 2013/01/18 | 174,000 | 176,900 | 174,000 | 176,700 | 164 |
| 2013/01/17 | 173,500 | 174,100 | 172,300 | 173,400 | 144 |
| 2013/01/16 | 170,700 | 173,700 | 170,600 | 173,300 | 114 |
| 2013/01/15 | 170,000 | 173,700 | 169,500 | 171,800 | 165 |
| 2013/01/11 | 168,400 | 170,800 | 167,800 | 168,700 | 174 |
| 2013/01/10 | 163,600 | 168,300 | 163,600 | 167,500 | 165 |
| 2013/01/09 | 163,000 | 173,600 | 157,300 | 164,600 | 424 |
| 2013/01/08 | 163,700 | 164,500 | 163,000 | 163,500 | 178 |
| 2013/01/07 | 163,500 | 164,000 | 163,200 | 163,700 | 171 |
| 2013/01/04 | 162,000 | 162,900 | 161,700 | 162,700 | 184 |