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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,835 | 4,845 | 4,775 | 4,830 | 66,400 |
| 2016/12/29 | 4,880 | 4,885 | 4,790 | 4,825 | 58,300 |
| 2016/12/28 | 4,845 | 4,875 | 4,820 | 4,860 | 75,700 |
| 2016/12/27 | 4,870 | 4,910 | 4,860 | 4,880 | 192,800 |
| 2016/12/26 | 4,860 | 4,895 | 4,860 | 4,870 | 110,300 |
| 2016/12/22 | 4,790 | 4,835 | 4,780 | 4,810 | 71,500 |
| 2016/12/21 | 4,885 | 4,885 | 4,780 | 4,790 | 119,800 |
| 2016/12/20 | 4,825 | 4,890 | 4,795 | 4,885 | 90,400 |
| 2016/12/19 | 4,890 | 4,915 | 4,825 | 4,855 | 81,500 |
| 2016/12/16 | 4,845 | 4,940 | 4,760 | 4,845 | 331,500 |
| 2016/12/15 | 4,785 | 4,835 | 4,770 | 4,800 | 77,400 |
| 2016/12/14 | 4,840 | 4,860 | 4,780 | 4,800 | 76,000 |
| 2016/12/13 | 4,800 | 4,860 | 4,765 | 4,855 | 79,100 |
| 2016/12/12 | 4,700 | 4,825 | 4,690 | 4,800 | 103,300 |
| 2016/12/09 | 4,605 | 4,690 | 4,605 | 4,670 | 131,600 |
| 2016/12/08 | 4,695 | 4,700 | 4,575 | 4,675 | 83,200 |
| 2016/12/07 | 4,660 | 4,660 | 4,565 | 4,620 | 49,000 |
| 2016/12/06 | 4,650 | 4,650 | 4,570 | 4,595 | 96,200 |
| 2016/12/05 | 4,615 | 4,615 | 4,560 | 4,595 | 53,500 |
| 2016/12/02 | 4,700 | 4,750 | 4,600 | 4,640 | 102,200 |
| 2016/12/01 | 4,790 | 4,795 | 4,725 | 4,760 | 87,100 |
| 2016/11/30 | 4,770 | 4,790 | 4,700 | 4,735 | 83,400 |
| 2016/11/29 | 4,710 | 4,770 | 4,690 | 4,745 | 56,400 |
| 2016/11/28 | 4,800 | 4,800 | 4,725 | 4,780 | 75,900 |
| 2016/11/25 | 4,770 | 4,880 | 4,755 | 4,865 | 92,500 |
| 2016/11/24 | 4,790 | 4,790 | 4,730 | 4,755 | 73,000 |
| 2016/11/22 | 4,680 | 4,750 | 4,680 | 4,735 | 59,600 |
| 2016/11/21 | 4,745 | 4,745 | 4,695 | 4,710 | 56,900 |
| 2016/11/18 | 4,655 | 4,740 | 4,655 | 4,710 | 99,400 |
| 2016/11/17 | 4,550 | 4,660 | 4,545 | 4,655 | 97,200 |
| 2016/11/16 | 4,430 | 4,550 | 4,405 | 4,540 | 115,600 |
| 2016/11/15 | 4,470 | 4,470 | 4,360 | 4,405 | 63,800 |
| 2016/11/14 | 4,485 | 4,485 | 4,390 | 4,415 | 92,900 |
| 2016/11/11 | 4,560 | 4,560 | 4,340 | 4,355 | 79,800 |
| 2016/11/10 | 4,510 | 4,560 | 4,445 | 4,460 | 132,300 |
| 2016/11/09 | 4,600 | 4,610 | 4,105 | 4,160 | 262,200 |
| 2016/11/08 | 4,700 | 4,700 | 4,545 | 4,600 | 127,800 |
| 2016/11/07 | 4,560 | 4,560 | 4,490 | 4,530 | 81,100 |
| 2016/11/04 | 4,470 | 4,515 | 4,425 | 4,490 | 65,000 |
| 2016/11/02 | 4,625 | 4,635 | 4,520 | 4,570 | 62,800 |
| 2016/11/01 | 4,635 | 4,695 | 4,605 | 4,695 | 48,000 |
| 2016/10/31 | 4,730 | 4,770 | 4,660 | 4,700 | 51,700 |
| 2016/10/28 | 4,720 | 4,760 | 4,675 | 4,725 | 109,800 |
| 2016/10/27 | 4,660 | 4,715 | 4,655 | 4,675 | 79,700 |
| 2016/10/26 | 4,650 | 4,675 | 4,620 | 4,645 | 70,200 |
| 2016/10/25 | 4,595 | 4,645 | 4,585 | 4,625 | 75,500 |
| 2016/10/24 | 4,520 | 4,565 | 4,505 | 4,560 | 58,200 |
| 2016/10/21 | 4,450 | 4,530 | 4,415 | 4,500 | 106,300 |
| 2016/10/20 | 4,440 | 4,440 | 4,395 | 4,430 | 45,400 |
| 2016/10/19 | 4,315 | 4,465 | 4,315 | 4,450 | 85,100 |
| 2016/10/18 | 4,310 | 4,340 | 4,290 | 4,315 | 82,500 |
| 2016/10/17 | 4,340 | 4,385 | 4,300 | 4,335 | 45,100 |
| 2016/10/14 | 4,335 | 4,385 | 4,320 | 4,360 | 47,600 |
| 2016/10/13 | 4,310 | 4,375 | 4,285 | 4,335 | 68,500 |
| 2016/10/12 | 4,255 | 4,310 | 4,255 | 4,275 | 62,700 |
| 2016/10/11 | 4,270 | 4,325 | 4,250 | 4,290 | 41,100 |
| 2016/10/07 | 4,335 | 4,335 | 4,260 | 4,280 | 45,600 |
| 2016/10/06 | 4,380 | 4,385 | 4,330 | 4,335 | 63,800 |
| 2016/10/05 | 4,340 | 4,390 | 4,340 | 4,350 | 90,300 |
| 2016/10/04 | 4,190 | 4,295 | 4,165 | 4,285 | 104,900 |
| 2016/10/03 | 4,175 | 4,205 | 4,130 | 4,140 | 97,900 |
| 2016/09/30 | 4,200 | 4,230 | 4,140 | 4,190 | 76,800 |
| 2016/09/29 | 4,260 | 4,290 | 4,190 | 4,260 | 199,300 |
| 2016/09/28 | 4,295 | 4,395 | 4,280 | 4,330 | 154,800 |
| 2016/09/27 | 4,090 | 4,225 | 4,035 | 4,225 | 136,900 |
| 2016/09/26 | 4,115 | 4,145 | 4,070 | 4,080 | 80,200 |
| 2016/09/23 | 4,150 | 4,150 | 4,045 | 4,080 | 133,900 |
| 2016/09/21 | 3,985 | 4,165 | 3,955 | 4,155 | 136,800 |
| 2016/09/20 | 3,835 | 3,990 | 3,810 | 3,985 | 141,300 |
| 2016/09/16 | 3,855 | 3,970 | 3,815 | 3,865 | 767,800 |
| 2016/09/15 | 3,995 | 4,030 | 3,830 | 3,850 | 207,400 |
| 2016/09/14 | 3,980 | 4,030 | 3,960 | 4,005 | 72,800 |
| 2016/09/13 | 4,050 | 4,050 | 3,980 | 4,030 | 57,300 |
| 2016/09/12 | 4,000 | 4,025 | 3,965 | 3,995 | 58,600 |
| 2016/09/09 | 4,105 | 4,110 | 4,020 | 4,070 | 95,200 |
| 2016/09/08 | 4,065 | 4,115 | 4,030 | 4,085 | 72,800 |
| 2016/09/07 | 4,080 | 4,115 | 4,045 | 4,065 | 75,300 |
| 2016/09/06 | 4,080 | 4,145 | 4,070 | 4,105 | 102,200 |
| 2016/09/05 | 4,115 | 4,115 | 4,055 | 4,080 | 67,100 |
| 2016/09/02 | 4,005 | 4,050 | 3,995 | 4,015 | 72,400 |
| 2016/09/01 | 4,060 | 4,080 | 3,980 | 4,005 | 181,800 |
| 2016/08/31 | 4,045 | 4,085 | 3,990 | 4,065 | 68,700 |
| 2016/08/30 | 4,125 | 4,125 | 4,010 | 4,020 | 65,300 |
| 2016/08/29 | 4,140 | 4,180 | 4,070 | 4,130 | 129,800 |
| 2016/08/26 | 4,050 | 4,075 | 3,975 | 3,995 | 80,000 |
| 2016/08/25 | 4,075 | 4,075 | 3,980 | 4,000 | 91,900 |
| 2016/08/24 | 4,045 | 4,080 | 4,015 | 4,050 | 46,900 |
| 2016/08/23 | 3,995 | 4,050 | 3,980 | 4,005 | 63,700 |
| 2016/08/22 | 3,995 | 4,010 | 3,950 | 3,990 | 45,600 |
| 2016/08/19 | 4,015 | 4,050 | 3,900 | 3,935 | 82,400 |
| 2016/08/18 | 4,110 | 4,110 | 4,005 | 4,020 | 58,900 |
| 2016/08/17 | 4,010 | 4,085 | 3,965 | 4,080 | 127,800 |
| 2016/08/16 | 4,340 | 4,360 | 4,150 | 4,150 | 89,900 |
| 2016/08/15 | 4,325 | 4,375 | 4,275 | 4,290 | 48,900 |
| 2016/08/12 | 4,370 | 4,405 | 4,335 | 4,355 | 69,500 |
| 2016/08/10 | 4,375 | 4,375 | 4,265 | 4,330 | 81,300 |
| 2016/08/09 | 4,305 | 4,450 | 4,255 | 4,380 | 152,100 |
| 2016/08/08 | 4,340 | 4,400 | 4,205 | 4,245 | 80,700 |
| 2016/08/05 | 4,340 | 4,380 | 4,280 | 4,335 | 90,600 |
| 2016/08/04 | 4,390 | 4,430 | 4,320 | 4,405 | 104,600 |
| 2016/08/03 | 4,445 | 4,490 | 4,380 | 4,400 | 124,900 |
| 2016/08/02 | 4,385 | 4,605 | 4,385 | 4,545 | 104,100 |
| 2016/08/01 | 4,400 | 4,500 | 4,390 | 4,490 | 48,300 |
| 2016/07/29 | 4,450 | 4,525 | 4,345 | 4,510 | 129,400 |
| 2016/07/28 | 4,510 | 4,530 | 4,400 | 4,425 | 92,500 |
| 2016/07/27 | 4,620 | 4,660 | 4,560 | 4,580 | 52,900 |
| 2016/07/26 | 4,640 | 4,695 | 4,545 | 4,545 | 63,000 |
| 2016/07/25 | 4,665 | 4,750 | 4,630 | 4,645 | 30,900 |
| 2016/07/22 | 4,705 | 4,765 | 4,635 | 4,670 | 75,300 |
| 2016/07/21 | 4,845 | 4,845 | 4,715 | 4,805 | 78,500 |
| 2016/07/20 | 4,600 | 4,835 | 4,600 | 4,790 | 124,000 |
| 2016/07/19 | 4,505 | 4,570 | 4,410 | 4,560 | 52,200 |
| 2016/07/15 | 4,550 | 4,580 | 4,430 | 4,435 | 68,800 |
| 2016/07/14 | 4,550 | 4,575 | 4,505 | 4,525 | 49,600 |
| 2016/07/13 | 4,670 | 4,670 | 4,465 | 4,485 | 85,200 |
| 2016/07/12 | 4,565 | 4,695 | 4,530 | 4,530 | 102,800 |
| 2016/07/11 | 4,305 | 4,460 | 4,265 | 4,425 | 89,500 |
| 2016/07/08 | 4,315 | 4,315 | 4,135 | 4,135 | 98,800 |
| 2016/07/07 | 4,280 | 4,325 | 4,235 | 4,250 | 62,800 |
| 2016/07/06 | 4,320 | 4,320 | 4,225 | 4,270 | 92,200 |
| 2016/07/05 | 4,500 | 4,500 | 4,390 | 4,410 | 46,400 |
| 2016/07/04 | 4,495 | 4,530 | 4,460 | 4,520 | 46,900 |
| 2016/07/01 | 4,460 | 4,565 | 4,460 | 4,525 | 80,000 |
| 2016/06/30 | 4,440 | 4,475 | 4,390 | 4,390 | 56,600 |
| 2016/06/29 | 4,380 | 4,420 | 4,325 | 4,415 | 77,300 |
| 2016/06/28 | 4,300 | 4,435 | 4,265 | 4,380 | 63,100 |
| 2016/06/27 | 4,355 | 4,445 | 4,330 | 4,380 | 80,900 |
| 2016/06/24 | 4,660 | 4,675 | 4,185 | 4,235 | 144,800 |
| 2016/06/23 | 4,525 | 4,585 | 4,515 | 4,535 | 60,500 |
| 2016/06/22 | 4,660 | 4,690 | 4,545 | 4,575 | 85,500 |
| 2016/06/21 | 4,590 | 4,655 | 4,525 | 4,650 | 119,400 |
| 2016/06/20 | 4,680 | 4,725 | 4,655 | 4,695 | 68,100 |
| 2016/06/17 | 4,670 | 4,740 | 4,585 | 4,610 | 184,600 |
| 2016/06/16 | 4,830 | 4,855 | 4,630 | 4,635 | 88,200 |
| 2016/06/15 | 4,780 | 4,865 | 4,750 | 4,825 | 79,800 |
| 2016/06/14 | 4,930 | 4,950 | 4,800 | 4,835 | 83,500 |
| 2016/06/13 | 5,010 | 5,030 | 4,955 | 4,955 | 76,500 |
| 2016/06/10 | 5,090 | 5,120 | 5,060 | 5,100 | 96,100 |
| 2016/06/09 | 5,090 | 5,170 | 5,070 | 5,130 | 72,800 |
| 2016/06/08 | 5,170 | 5,180 | 5,040 | 5,110 | 90,400 |
| 2016/06/07 | 5,060 | 5,200 | 5,060 | 5,190 | 156,600 |
| 2016/06/06 | 4,955 | 5,070 | 4,920 | 5,050 | 126,700 |
| 2016/06/03 | 4,895 | 5,030 | 4,890 | 5,010 | 107,600 |
| 2016/06/02 | 4,885 | 4,980 | 4,885 | 4,905 | 133,100 |
| 2016/06/01 | 4,800 | 4,955 | 4,780 | 4,945 | 137,900 |
| 2016/05/31 | 4,820 | 4,895 | 4,770 | 4,870 | 198,200 |
| 2016/05/30 | 4,650 | 4,895 | 4,650 | 4,875 | 150,700 |
| 2016/05/27 | 4,595 | 4,720 | 4,580 | 4,650 | 96,300 |
| 2016/05/26 | 4,690 | 4,715 | 4,585 | 4,650 | 117,200 |
| 2016/05/25 | 4,675 | 4,785 | 4,675 | 4,695 | 97,200 |
| 2016/05/24 | 4,715 | 4,745 | 4,665 | 4,675 | 91,300 |
| 2016/05/23 | 4,755 | 4,805 | 4,735 | 4,770 | 90,800 |
| 2016/05/20 | 4,805 | 4,865 | 4,780 | 4,825 | 92,200 |
| 2016/05/19 | 4,775 | 4,875 | 4,770 | 4,860 | 119,100 |
| 2016/05/18 | 4,755 | 4,840 | 4,695 | 4,790 | 181,400 |
| 2016/05/17 | 4,745 | 4,905 | 4,745 | 4,845 | 156,200 |
| 2016/05/16 | 4,870 | 4,935 | 4,825 | 4,830 | 179,300 |
| 2016/05/13 | 4,930 | 5,100 | 4,870 | 5,060 | 133,300 |
| 2016/05/12 | 4,995 | 5,050 | 4,980 | 5,030 | 105,100 |
| 2016/05/11 | 4,895 | 5,120 | 4,895 | 5,090 | 171,500 |
| 2016/05/10 | 4,865 | 4,990 | 4,825 | 4,920 | 248,300 |
| 2016/05/09 | 4,610 | 4,890 | 4,550 | 4,890 | 395,500 |
| 2016/05/06 | 4,150 | 4,205 | 4,150 | 4,190 | 58,400 |
| 2016/05/02 | 4,280 | 4,325 | 4,090 | 4,165 | 108,200 |
| 2016/04/28 | 4,425 | 4,530 | 4,355 | 4,405 | 119,300 |
| 2016/04/27 | 4,415 | 4,440 | 4,370 | 4,395 | 56,500 |
| 2016/04/26 | 4,375 | 4,400 | 4,290 | 4,350 | 83,300 |
| 2016/04/25 | 4,410 | 4,410 | 4,340 | 4,365 | 42,600 |
| 2016/04/22 | 4,465 | 4,465 | 4,355 | 4,420 | 93,500 |
| 2016/04/21 | 4,535 | 4,535 | 4,465 | 4,495 | 57,100 |
| 2016/04/20 | 4,515 | 4,560 | 4,430 | 4,465 | 65,400 |
| 2016/04/19 | 4,520 | 4,580 | 4,460 | 4,485 | 122,200 |
| 2016/04/18 | 4,360 | 4,515 | 4,280 | 4,485 | 188,900 |
| 2016/04/15 | 4,290 | 4,540 | 4,290 | 4,500 | 199,100 |
| 2016/04/14 | 4,170 | 4,390 | 4,170 | 4,325 | 149,300 |
| 2016/04/13 | 4,025 | 4,115 | 4,020 | 4,110 | 60,100 |
| 2016/04/12 | 3,960 | 4,015 | 3,935 | 3,995 | 66,700 |
| 2016/04/11 | 3,980 | 4,035 | 3,895 | 3,955 | 70,400 |
| 2016/04/08 | 3,910 | 4,080 | 3,885 | 4,030 | 70,200 |
| 2016/04/07 | 3,890 | 4,025 | 3,890 | 3,990 | 94,700 |
| 2016/04/06 | 3,995 | 4,010 | 3,860 | 3,900 | 139,200 |
| 2016/04/05 | 4,080 | 4,115 | 3,960 | 3,975 | 97,100 |
| 2016/04/04 | 4,090 | 4,200 | 4,020 | 4,145 | 127,600 |
| 2016/04/01 | 4,300 | 4,305 | 4,095 | 4,105 | 102,200 |
| 2016/03/31 | 4,460 | 4,465 | 4,290 | 4,290 | 68,700 |
| 2016/03/30 | 4,390 | 4,455 | 4,390 | 4,405 | 44,500 |
| 2016/03/29 | 4,400 | 4,475 | 4,380 | 4,385 | 69,100 |
| 2016/03/28 | 4,400 | 4,400 | 4,310 | 4,395 | 66,500 |
| 2016/03/25 | 4,320 | 4,375 | 4,270 | 4,285 | 52,400 |
| 2016/03/24 | 4,235 | 4,340 | 4,235 | 4,280 | 71,500 |
| 2016/03/23 | 4,240 | 4,275 | 4,215 | 4,240 | 74,800 |
| 2016/03/22 | 4,210 | 4,265 | 4,145 | 4,225 | 142,000 |
| 2016/03/18 | 4,315 | 4,315 | 4,205 | 4,230 | 152,300 |
| 2016/03/17 | 4,400 | 4,450 | 4,315 | 4,370 | 81,200 |
| 2016/03/16 | 4,320 | 4,405 | 4,310 | 4,360 | 63,900 |
| 2016/03/15 | 4,230 | 4,415 | 4,225 | 4,380 | 202,700 |
| 2016/03/14 | 4,150 | 4,290 | 4,105 | 4,245 | 116,200 |
| 2016/03/11 | 4,030 | 4,120 | 3,985 | 4,080 | 143,200 |
| 2016/03/10 | 4,005 | 4,120 | 4,005 | 4,065 | 108,400 |
| 2016/03/09 | 3,970 | 3,990 | 3,905 | 3,945 | 64,300 |
| 2016/03/08 | 4,005 | 4,050 | 3,920 | 3,985 | 69,200 |
| 2016/03/07 | 4,170 | 4,170 | 4,000 | 4,020 | 96,900 |
| 2016/03/04 | 4,105 | 4,195 | 4,085 | 4,170 | 88,200 |
| 2016/03/03 | 4,205 | 4,245 | 4,065 | 4,135 | 203,800 |
| 2016/03/02 | 4,300 | 4,390 | 4,255 | 4,335 | 99,700 |
| 2016/03/01 | 4,200 | 4,235 | 4,140 | 4,175 | 110,900 |
| 2016/02/29 | 4,320 | 4,375 | 4,255 | 4,255 | 141,100 |
| 2016/02/26 | 4,350 | 4,415 | 4,260 | 4,285 | 133,600 |
| 2016/02/25 | 4,180 | 4,365 | 4,160 | 4,325 | 196,900 |
| 2016/02/24 | 4,020 | 4,185 | 4,005 | 4,135 | 163,200 |
| 2016/02/23 | 4,035 | 4,125 | 3,990 | 4,020 | 128,900 |
| 2016/02/22 | 3,850 | 3,985 | 3,840 | 3,965 | 122,800 |
| 2016/02/19 | 3,800 | 3,895 | 3,780 | 3,850 | 125,800 |
| 2016/02/18 | 3,720 | 3,905 | 3,700 | 3,820 | 173,300 |
| 2016/02/17 | 3,610 | 3,730 | 3,565 | 3,630 | 89,000 |
| 2016/02/16 | 3,505 | 3,750 | 3,490 | 3,635 | 197,600 |
| 2016/02/15 | 3,470 | 3,560 | 3,420 | 3,505 | 254,300 |
| 2016/02/12 | 3,540 | 3,595 | 3,400 | 3,460 | 219,400 |
| 2016/02/10 | 4,045 | 4,120 | 3,665 | 3,785 | 213,400 |
| 2016/02/09 | 4,150 | 4,165 | 4,020 | 4,050 | 74,700 |
| 2016/02/08 | 4,230 | 4,350 | 4,190 | 4,305 | 80,900 |
| 2016/02/05 | 4,250 | 4,300 | 4,155 | 4,245 | 102,800 |
| 2016/02/04 | 4,545 | 4,545 | 4,275 | 4,295 | 154,300 |
| 2016/02/03 | 4,600 | 4,640 | 4,550 | 4,610 | 66,300 |
| 2016/02/02 | 4,700 | 4,780 | 4,675 | 4,750 | 86,600 |
| 2016/02/01 | 4,600 | 4,760 | 4,595 | 4,760 | 112,400 |
| 2016/01/29 | 4,305 | 4,510 | 4,275 | 4,500 | 118,600 |
| 2016/01/28 | 4,245 | 4,325 | 4,210 | 4,275 | 69,700 |
| 2016/01/27 | 4,260 | 4,270 | 4,200 | 4,270 | 51,900 |
| 2016/01/26 | 4,235 | 4,235 | 4,160 | 4,165 | 64,900 |
| 2016/01/25 | 4,230 | 4,275 | 4,165 | 4,260 | 81,700 |
| 2016/01/22 | 3,945 | 4,180 | 3,935 | 4,165 | 144,800 |
| 2016/01/21 | 3,880 | 4,045 | 3,845 | 3,850 | 128,000 |
| 2016/01/20 | 4,040 | 4,055 | 3,875 | 3,900 | 94,000 |
| 2016/01/19 | 4,105 | 4,145 | 4,030 | 4,055 | 81,700 |
| 2016/01/18 | 4,045 | 4,115 | 4,030 | 4,090 | 82,900 |
| 2016/01/15 | 4,205 | 4,255 | 4,130 | 4,150 | 68,600 |
| 2016/01/14 | 4,240 | 4,240 | 4,070 | 4,175 | 115,600 |
| 2016/01/13 | 4,280 | 4,395 | 4,265 | 4,380 | 76,600 |
| 2016/01/12 | 4,300 | 4,390 | 4,245 | 4,255 | 124,200 |
| 2016/01/08 | 4,430 | 4,510 | 4,375 | 4,405 | 109,400 |
| 2016/01/07 | 4,475 | 4,595 | 4,460 | 4,485 | 103,500 |
| 2016/01/06 | 4,565 | 4,585 | 4,490 | 4,520 | 155,500 |
| 2016/01/05 | 4,670 | 4,720 | 4,500 | 4,590 | 275,800 |
| 2016/01/04 | 4,900 | 4,920 | 4,730 | 4,750 | 98,500 |