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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,120 | 7,120 | 6,920 | 6,930 | 38,900 |
| 2014/12/29 | 6,990 | 7,140 | 6,980 | 7,100 | 51,600 |
| 2014/12/26 | 6,880 | 7,030 | 6,840 | 7,010 | 62,900 |
| 2014/12/25 | 6,830 | 6,920 | 6,740 | 6,910 | 93,300 |
| 2014/12/24 | 6,850 | 6,860 | 6,800 | 6,850 | 64,100 |
| 2014/12/22 | 6,760 | 6,770 | 6,640 | 6,680 | 32,700 |
| 2014/12/19 | 6,800 | 6,820 | 6,730 | 6,750 | 49,000 |
| 2014/12/18 | 6,600 | 6,720 | 6,570 | 6,680 | 96,100 |
| 2014/12/17 | 6,430 | 6,540 | 6,430 | 6,470 | 37,100 |
| 2014/12/16 | 6,490 | 6,540 | 6,410 | 6,490 | 55,700 |
| 2014/12/15 | 6,600 | 6,630 | 6,540 | 6,550 | 35,100 |
| 2014/12/12 | 6,780 | 6,900 | 6,630 | 6,630 | 118,900 |
| 2014/12/11 | 6,500 | 6,870 | 6,500 | 6,850 | 55,000 |
| 2014/12/10 | 6,530 | 6,720 | 6,520 | 6,610 | 54,600 |
| 2014/12/09 | 6,800 | 6,800 | 6,600 | 6,620 | 49,100 |
| 2014/12/08 | 6,900 | 6,930 | 6,810 | 6,820 | 38,400 |
| 2014/12/05 | 6,700 | 6,800 | 6,700 | 6,800 | 54,700 |
| 2014/12/04 | 6,590 | 6,690 | 6,560 | 6,690 | 59,100 |
| 2014/12/03 | 6,410 | 6,520 | 6,390 | 6,510 | 74,900 |
| 2014/12/02 | 6,170 | 6,410 | 6,130 | 6,410 | 66,500 |
| 2014/12/01 | 6,100 | 6,150 | 6,100 | 6,140 | 24,500 |
| 2014/11/28 | 6,080 | 6,140 | 6,040 | 6,100 | 41,200 |
| 2014/11/27 | 6,060 | 6,080 | 6,020 | 6,030 | 39,200 |
| 2014/11/26 | 6,010 | 6,060 | 6,010 | 6,030 | 32,400 |
| 2014/11/25 | 6,100 | 6,100 | 6,010 | 6,010 | 47,500 |
| 2014/11/21 | 6,060 | 6,070 | 5,970 | 6,000 | 81,400 |
| 2014/11/20 | 6,100 | 6,100 | 6,010 | 6,050 | 34,300 |
| 2014/11/19 | 6,040 | 6,100 | 5,980 | 6,000 | 43,100 |
| 2014/11/18 | 5,960 | 6,060 | 5,960 | 6,040 | 38,800 |
| 2014/11/17 | 6,100 | 6,110 | 5,950 | 5,960 | 47,100 |
| 2014/11/14 | 6,330 | 6,330 | 6,120 | 6,170 | 36,600 |
| 2014/11/13 | 6,160 | 6,250 | 6,130 | 6,230 | 36,800 |
| 2014/11/12 | 6,400 | 6,430 | 6,140 | 6,190 | 76,000 |
| 2014/11/11 | 6,500 | 6,500 | 6,240 | 6,370 | 59,000 |
| 2014/11/10 | 6,340 | 6,480 | 6,300 | 6,330 | 43,100 |
| 2014/11/07 | 6,430 | 6,450 | 6,310 | 6,340 | 29,000 |
| 2014/11/06 | 6,480 | 6,530 | 6,340 | 6,360 | 52,600 |
| 2014/11/05 | 6,500 | 6,520 | 6,390 | 6,470 | 72,000 |
| 2014/11/04 | 6,380 | 6,600 | 6,300 | 6,540 | 96,000 |
| 2014/10/31 | 6,040 | 6,210 | 5,980 | 6,180 | 81,900 |
| 2014/10/30 | 5,930 | 6,050 | 5,930 | 5,950 | 43,700 |
| 2014/10/29 | 5,950 | 6,050 | 5,930 | 5,990 | 33,600 |
| 2014/10/28 | 5,840 | 5,900 | 5,820 | 5,850 | 21,100 |
| 2014/10/27 | 6,010 | 6,010 | 5,900 | 5,910 | 33,600 |
| 2014/10/24 | 6,000 | 6,060 | 5,960 | 5,970 | 38,500 |
| 2014/10/23 | 5,870 | 5,970 | 5,870 | 5,950 | 37,500 |
| 2014/10/22 | 5,940 | 5,980 | 5,870 | 5,960 | 40,500 |
| 2014/10/21 | 5,730 | 5,900 | 5,730 | 5,750 | 47,900 |
| 2014/10/20 | 5,500 | 5,800 | 5,480 | 5,790 | 49,400 |
| 2014/10/17 | 5,440 | 5,530 | 5,310 | 5,320 | 61,700 |
| 2014/10/16 | 5,500 | 5,580 | 5,480 | 5,500 | 40,300 |
| 2014/10/15 | 5,680 | 5,750 | 5,600 | 5,670 | 45,400 |
| 2014/10/14 | 5,650 | 5,730 | 5,600 | 5,680 | 44,400 |
| 2014/10/10 | 5,710 | 5,840 | 5,680 | 5,830 | 50,300 |
| 2014/10/09 | 6,060 | 6,100 | 5,860 | 5,860 | 34,300 |
| 2014/10/08 | 5,940 | 6,090 | 5,930 | 6,030 | 51,500 |
| 2014/10/07 | 6,180 | 6,260 | 6,140 | 6,140 | 43,600 |
| 2014/10/06 | 6,020 | 6,250 | 6,010 | 6,230 | 76,000 |
| 2014/10/03 | 5,960 | 5,970 | 5,850 | 5,920 | 52,200 |
| 2014/10/02 | 6,100 | 6,100 | 5,960 | 5,970 | 53,900 |
| 2014/10/01 | 6,240 | 6,280 | 6,160 | 6,170 | 37,500 |
| 2014/09/30 | 6,190 | 6,280 | 6,150 | 6,250 | 37,200 |
| 2014/09/29 | 6,200 | 6,200 | 6,110 | 6,160 | 14,600 |
| 2014/09/26 | 6,100 | 6,140 | 6,050 | 6,110 | 30,900 |
| 2014/09/25 | 6,100 | 6,140 | 6,080 | 6,140 | 26,800 |
| 2014/09/24 | 6,140 | 6,140 | 5,980 | 6,030 | 40,800 |
| 2014/09/22 | 6,200 | 6,200 | 6,060 | 6,100 | 26,900 |
| 2014/09/19 | 6,110 | 6,190 | 6,020 | 6,160 | 70,000 |
| 2014/09/18 | 5,980 | 6,180 | 5,980 | 6,110 | 68,200 |
| 2014/09/17 | 5,850 | 5,930 | 5,850 | 5,910 | 27,600 |
| 2014/09/16 | 5,790 | 5,860 | 5,720 | 5,850 | 25,000 |
| 2014/09/12 | 5,640 | 5,770 | 5,610 | 5,750 | 62,900 |
| 2014/09/11 | 5,840 | 5,860 | 5,670 | 5,670 | 37,400 |
| 2014/09/10 | 5,780 | 5,840 | 5,750 | 5,840 | 27,900 |
| 2014/09/09 | 5,950 | 5,990 | 5,820 | 5,820 | 26,100 |
| 2014/09/08 | 5,770 | 5,870 | 5,750 | 5,870 | 32,600 |
| 2014/09/05 | 5,740 | 5,810 | 5,690 | 5,740 | 44,800 |
| 2014/09/04 | 5,900 | 5,900 | 5,770 | 5,790 | 36,800 |
| 2014/09/03 | 5,800 | 5,920 | 5,760 | 5,920 | 41,100 |
| 2014/09/02 | 5,760 | 5,800 | 5,700 | 5,770 | 23,900 |
| 2014/09/01 | 5,800 | 5,800 | 5,670 | 5,740 | 45,600 |
| 2014/08/29 | 5,630 | 5,710 | 5,520 | 5,700 | 63,500 |
| 2014/08/28 | 5,240 | 5,610 | 5,220 | 5,610 | 78,000 |
| 2014/08/27 | 5,370 | 5,400 | 5,250 | 5,310 | 26,500 |
| 2014/08/26 | 5,310 | 5,400 | 5,290 | 5,360 | 30,400 |
| 2014/08/25 | 5,390 | 5,420 | 5,330 | 5,340 | 19,100 |
| 2014/08/22 | 5,390 | 5,450 | 5,340 | 5,400 | 42,300 |
| 2014/08/21 | 5,350 | 5,400 | 5,320 | 5,390 | 43,400 |
| 2014/08/20 | 5,280 | 5,350 | 5,270 | 5,310 | 47,200 |
| 2014/08/19 | 5,270 | 5,290 | 5,170 | 5,270 | 41,700 |
| 2014/08/18 | 5,200 | 5,270 | 5,160 | 5,190 | 34,400 |
| 2014/08/15 | 5,140 | 5,240 | 5,140 | 5,190 | 37,900 |
| 2014/08/14 | 5,060 | 5,160 | 5,050 | 5,140 | 36,500 |
| 2014/08/13 | 5,110 | 5,120 | 4,995 | 5,040 | 51,900 |
| 2014/08/12 | 5,070 | 5,130 | 4,980 | 5,080 | 100,800 |
| 2014/08/11 | 4,810 | 5,110 | 4,805 | 4,995 | 144,700 |
| 2014/08/08 | 4,505 | 4,540 | 4,415 | 4,450 | 35,100 |
| 2014/08/07 | 4,540 | 4,590 | 4,500 | 4,550 | 21,800 |
| 2014/08/06 | 4,605 | 4,625 | 4,525 | 4,530 | 31,300 |
| 2014/08/05 | 4,630 | 4,760 | 4,630 | 4,640 | 40,300 |
| 2014/08/04 | 4,600 | 4,620 | 4,590 | 4,600 | 10,800 |
| 2014/08/01 | 4,590 | 4,620 | 4,550 | 4,570 | 26,600 |
| 2014/07/31 | 4,695 | 4,700 | 4,600 | 4,600 | 21,300 |
| 2014/07/30 | 4,625 | 4,690 | 4,625 | 4,675 | 15,900 |
| 2014/07/29 | 4,655 | 4,675 | 4,620 | 4,665 | 17,100 |
| 2014/07/28 | 4,590 | 4,645 | 4,560 | 4,630 | 25,000 |
| 2014/07/25 | 4,570 | 4,585 | 4,555 | 4,585 | 11,300 |
| 2014/07/24 | 4,495 | 4,635 | 4,485 | 4,595 | 45,600 |
| 2014/07/23 | 4,445 | 4,505 | 4,405 | 4,455 | 24,500 |
| 2014/07/22 | 4,455 | 4,460 | 4,380 | 4,445 | 31,100 |
| 2014/07/18 | 4,410 | 4,435 | 4,390 | 4,415 | 14,000 |
| 2014/07/17 | 4,485 | 4,500 | 4,460 | 4,465 | 16,600 |
| 2014/07/16 | 4,500 | 4,580 | 4,485 | 4,500 | 29,200 |
| 2014/07/15 | 4,470 | 4,540 | 4,470 | 4,525 | 18,600 |
| 2014/07/14 | 4,465 | 4,505 | 4,435 | 4,500 | 17,700 |
| 2014/07/11 | 4,400 | 4,480 | 4,360 | 4,465 | 28,500 |
| 2014/07/10 | 4,500 | 4,555 | 4,425 | 4,430 | 20,000 |
| 2014/07/09 | 4,485 | 4,530 | 4,470 | 4,485 | 20,500 |
| 2014/07/08 | 4,455 | 4,650 | 4,415 | 4,530 | 68,900 |
| 2014/07/07 | 4,450 | 4,560 | 4,415 | 4,435 | 47,700 |
| 2014/07/04 | 4,445 | 4,500 | 4,410 | 4,450 | 21,100 |
| 2014/07/03 | 4,460 | 4,520 | 4,420 | 4,460 | 24,400 |
| 2014/07/02 | 4,405 | 4,450 | 4,390 | 4,440 | 25,900 |
| 2014/07/01 | 4,440 | 4,440 | 4,365 | 4,375 | 41,300 |
| 2014/06/30 | 4,390 | 4,470 | 4,350 | 4,425 | 30,000 |
| 2014/06/27 | 4,475 | 4,475 | 4,350 | 4,425 | 34,600 |
| 2014/06/26 | 4,445 | 4,580 | 4,445 | 4,470 | 41,300 |
| 2014/06/25 | 4,450 | 4,490 | 4,390 | 4,425 | 21,600 |
| 2014/06/24 | 4,415 | 4,495 | 4,350 | 4,455 | 29,700 |
| 2014/06/23 | 4,440 | 4,495 | 4,380 | 4,420 | 25,300 |
| 2014/06/20 | 4,525 | 4,540 | 4,455 | 4,455 | 42,900 |
| 2014/06/19 | 4,555 | 4,580 | 4,510 | 4,580 | 18,400 |
| 2014/06/18 | 4,505 | 4,535 | 4,475 | 4,520 | 15,300 |
| 2014/06/17 | 4,545 | 4,550 | 4,455 | 4,505 | 22,800 |
| 2014/06/16 | 4,640 | 4,640 | 4,465 | 4,495 | 42,900 |
| 2014/06/13 | 4,700 | 4,730 | 4,565 | 4,690 | 83,700 |
| 2014/06/12 | 4,490 | 4,745 | 4,470 | 4,730 | 74,600 |
| 2014/06/11 | 4,400 | 4,500 | 4,400 | 4,490 | 27,700 |
| 2014/06/10 | 4,490 | 4,520 | 4,395 | 4,400 | 38,600 |
| 2014/06/09 | 4,470 | 4,500 | 4,450 | 4,490 | 19,400 |
| 2014/06/06 | 4,400 | 4,480 | 4,395 | 4,465 | 37,500 |
| 2014/06/05 | 4,360 | 4,395 | 4,315 | 4,375 | 17,000 |
| 2014/06/04 | 4,365 | 4,385 | 4,305 | 4,350 | 11,300 |
| 2014/06/03 | 4,400 | 4,425 | 4,320 | 4,365 | 21,400 |
| 2014/06/02 | 4,300 | 4,400 | 4,280 | 4,395 | 49,400 |
| 2014/05/30 | 4,250 | 4,300 | 4,195 | 4,300 | 79,100 |
| 2014/05/29 | 3,925 | 4,275 | 3,925 | 4,255 | 49,700 |
| 2014/05/28 | 4,050 | 4,055 | 3,965 | 3,995 | 26,900 |
| 2014/05/27 | 4,060 | 4,085 | 4,010 | 4,045 | 21,700 |
| 2014/05/26 | 4,010 | 4,050 | 4,000 | 4,050 | 17,100 |
| 2014/05/23 | 3,945 | 4,000 | 3,905 | 3,980 | 24,900 |
| 2014/05/22 | 3,935 | 3,955 | 3,835 | 3,940 | 32,900 |
| 2014/05/21 | 4,000 | 4,005 | 3,855 | 3,905 | 30,100 |
| 2014/05/20 | 3,960 | 4,040 | 3,915 | 4,015 | 24,900 |
| 2014/05/19 | 3,905 | 3,935 | 3,890 | 3,905 | 16,600 |
| 2014/05/16 | 3,895 | 3,925 | 3,840 | 3,880 | 50,300 |
| 2014/05/15 | 3,960 | 4,015 | 3,910 | 4,005 | 23,800 |
| 2014/05/14 | 4,000 | 4,030 | 3,965 | 4,005 | 22,700 |
| 2014/05/13 | 4,080 | 4,085 | 3,975 | 4,025 | 20,300 |
| 2014/05/12 | 4,020 | 4,060 | 3,970 | 3,970 | 28,300 |
| 2014/05/09 | 4,040 | 4,095 | 4,040 | 4,075 | 17,800 |
| 2014/05/08 | 4,115 | 4,130 | 4,030 | 4,040 | 25,400 |
| 2014/05/07 | 4,295 | 4,295 | 4,050 | 4,060 | 54,000 |
| 2014/05/02 | 4,290 | 4,335 | 4,260 | 4,305 | 29,400 |
| 2014/05/01 | 4,250 | 4,340 | 4,215 | 4,335 | 37,700 |
| 2014/04/30 | 4,250 | 4,300 | 4,205 | 4,285 | 46,100 |
| 2014/04/28 | 4,180 | 4,250 | 4,135 | 4,225 | 51,200 |
| 2014/04/25 | 4,080 | 4,280 | 4,080 | 4,250 | 82,000 |
| 2014/04/24 | 3,925 | 4,075 | 3,925 | 4,045 | 44,800 |
| 2014/04/23 | 3,835 | 3,945 | 3,830 | 3,925 | 49,400 |
| 2014/04/22 | 3,900 | 3,900 | 3,790 | 3,800 | 45,200 |
| 2014/04/21 | 3,940 | 4,015 | 3,905 | 3,920 | 39,200 |
| 2014/04/18 | 3,970 | 4,000 | 3,910 | 3,965 | 50,600 |
| 2014/04/17 | 3,825 | 3,990 | 3,825 | 3,970 | 49,300 |
| 2014/04/16 | 3,780 | 3,840 | 3,745 | 3,820 | 21,300 |
| 2014/04/15 | 3,735 | 3,765 | 3,675 | 3,750 | 30,900 |
| 2014/04/14 | 3,640 | 3,715 | 3,640 | 3,665 | 25,900 |
| 2014/04/11 | 3,650 | 3,760 | 3,635 | 3,695 | 50,100 |
| 2014/04/10 | 3,905 | 3,970 | 3,690 | 3,730 | 109,100 |
| 2014/04/09 | 3,935 | 3,975 | 3,855 | 3,875 | 60,600 |
| 2014/04/08 | 4,050 | 4,065 | 3,990 | 4,015 | 34,600 |
| 2014/04/07 | 4,085 | 4,195 | 4,060 | 4,070 | 56,800 |
| 2014/04/04 | 4,195 | 4,225 | 4,155 | 4,190 | 20,600 |
| 2014/04/03 | 4,170 | 4,240 | 4,095 | 4,195 | 48,800 |
| 2014/04/02 | 4,345 | 4,385 | 4,220 | 4,225 | 52,200 |
| 2014/04/01 | 4,265 | 4,365 | 4,220 | 4,340 | 61,500 |
| 2014/03/31 | 4,195 | 4,270 | 4,020 | 4,250 | 72,700 |
| 2014/03/28 | 4,100 | 4,190 | 4,065 | 4,190 | 54,100 |
| 2014/03/27 | 3,920 | 4,090 | 3,895 | 4,065 | 80,600 |
| 2014/03/26 | 3,925 | 4,035 | 3,925 | 3,935 | 121,700 |
| 2014/03/25 | 3,810 | 3,945 | 3,805 | 3,910 | 105,900 |
| 2014/03/24 | 3,505 | 3,880 | 3,505 | 3,775 | 152,300 |
| 2014/03/20 | 3,515 | 3,530 | 3,385 | 3,405 | 37,900 |
| 2014/03/19 | 3,580 | 3,620 | 3,540 | 3,550 | 21,600 |
| 2014/03/18 | 3,495 | 3,625 | 3,480 | 3,585 | 35,900 |
| 2014/03/17 | 3,455 | 3,490 | 3,420 | 3,435 | 28,400 |
| 2014/03/14 | 3,495 | 3,535 | 3,430 | 3,475 | 85,100 |
| 2014/03/13 | 3,550 | 3,610 | 3,550 | 3,555 | 37,100 |
| 2014/03/12 | 3,750 | 3,750 | 3,595 | 3,600 | 32,500 |
| 2014/03/11 | 3,760 | 3,795 | 3,710 | 3,770 | 29,900 |
| 2014/03/10 | 3,750 | 3,780 | 3,715 | 3,755 | 31,400 |
| 2014/03/07 | 3,660 | 3,745 | 3,640 | 3,740 | 64,000 |
| 2014/03/06 | 3,640 | 3,665 | 3,515 | 3,645 | 28,400 |
| 2014/03/05 | 3,625 | 3,660 | 3,605 | 3,640 | 26,700 |
| 2014/03/04 | 3,515 | 3,610 | 3,490 | 3,610 | 30,500 |
| 2014/03/03 | 3,470 | 3,600 | 3,390 | 3,545 | 42,000 |
| 2014/02/28 | 3,440 | 3,480 | 3,365 | 3,470 | 34,300 |
| 2014/02/27 | 3,430 | 3,485 | 3,410 | 3,430 | 23,000 |
| 2014/02/26 | 3,450 | 3,470 | 3,410 | 3,435 | 22,600 |
| 2014/02/25 | 3,560 | 3,580 | 3,470 | 3,510 | 22,600 |
| 2014/02/24 | 3,570 | 3,620 | 3,445 | 3,495 | 33,800 |
| 2014/02/21 | 3,425 | 3,570 | 3,425 | 3,570 | 26,200 |
| 2014/02/20 | 3,495 | 3,535 | 3,425 | 3,445 | 27,100 |
| 2014/02/19 | 3,510 | 3,610 | 3,415 | 3,565 | 54,600 |
| 2014/02/18 | 3,520 | 3,580 | 3,445 | 3,505 | 55,200 |
| 2014/02/17 | 3,360 | 3,530 | 3,325 | 3,505 | 83,300 |
| 2014/02/14 | 3,280 | 3,370 | 3,250 | 3,355 | 50,900 |
| 2014/02/13 | 3,285 | 3,400 | 3,200 | 3,315 | 70,500 |
| 2014/02/12 | 3,070 | 3,090 | 3,035 | 3,075 | 17,400 |
| 2014/02/10 | 3,095 | 3,110 | 3,055 | 3,070 | 35,400 |
| 2014/02/07 | 2,854 | 2,893 | 2,826 | 2,880 | 15,900 |
| 2014/02/06 | 2,836 | 2,901 | 2,815 | 2,815 | 18,600 |
| 2014/02/05 | 2,843 | 2,872 | 2,800 | 2,836 | 31,600 |
| 2014/02/04 | 2,960 | 2,980 | 2,782 | 2,794 | 57,800 |
| 2014/02/03 | 3,095 | 3,145 | 3,020 | 3,030 | 20,500 |
| 2014/01/31 | 3,100 | 3,145 | 3,080 | 3,130 | 19,800 |
| 2014/01/30 | 3,135 | 3,175 | 3,075 | 3,120 | 27,300 |
| 2014/01/29 | 3,175 | 3,205 | 3,135 | 3,190 | 22,100 |
| 2014/01/28 | 3,170 | 3,220 | 3,155 | 3,155 | 23,000 |
| 2014/01/27 | 3,240 | 3,240 | 3,130 | 3,155 | 33,800 |
| 2014/01/24 | 3,365 | 3,365 | 3,305 | 3,305 | 31,000 |
| 2014/01/23 | 3,425 | 3,430 | 3,365 | 3,375 | 28,100 |
| 2014/01/22 | 3,460 | 3,465 | 3,410 | 3,430 | 22,500 |
| 2014/01/21 | 3,480 | 3,490 | 3,465 | 3,465 | 16,300 |
| 2014/01/20 | 3,495 | 3,500 | 3,470 | 3,495 | 12,300 |
| 2014/01/17 | 3,465 | 3,480 | 3,460 | 3,465 | 12,800 |
| 2014/01/16 | 3,485 | 3,520 | 3,465 | 3,465 | 15,700 |
| 2014/01/15 | 3,475 | 3,510 | 3,465 | 3,485 | 21,800 |
| 2014/01/14 | 3,540 | 3,545 | 3,455 | 3,470 | 27,500 |
| 2014/01/10 | 3,505 | 3,550 | 3,470 | 3,540 | 23,500 |
| 2014/01/09 | 3,555 | 3,555 | 3,485 | 3,505 | 20,800 |
| 2014/01/08 | 3,565 | 3,565 | 3,510 | 3,560 | 18,900 |
| 2014/01/07 | 3,575 | 3,580 | 3,510 | 3,510 | 22,200 |
| 2014/01/06 | 3,555 | 3,600 | 3,535 | 3,580 | 28,400 |