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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,926 | 2,948 | 2,890 | 2,896 | 141,900 |
| 2020/12/29 | 2,954 | 2,958 | 2,877 | 2,939 | 245,600 |
| 2020/12/28 | 3,045 | 3,055 | 2,981 | 2,998 | 421,900 |
| 2020/12/25 | 3,030 | 3,040 | 2,999 | 3,035 | 206,000 |
| 2020/12/24 | 3,015 | 3,015 | 2,985 | 2,989 | 112,900 |
| 2020/12/23 | 3,015 | 3,015 | 2,974 | 2,976 | 142,800 |
| 2020/12/22 | 3,030 | 3,060 | 3,020 | 3,020 | 97,400 |
| 2020/12/21 | 3,020 | 3,080 | 3,015 | 3,055 | 163,100 |
| 2020/12/18 | 2,940 | 3,010 | 2,938 | 3,005 | 150,600 |
| 2020/12/17 | 2,957 | 2,980 | 2,932 | 2,958 | 80,700 |
| 2020/12/16 | 2,993 | 2,996 | 2,938 | 2,941 | 100,900 |
| 2020/12/15 | 2,985 | 3,010 | 2,960 | 2,970 | 117,500 |
| 2020/12/14 | 2,982 | 3,010 | 2,978 | 2,980 | 82,100 |
| 2020/12/11 | 2,968 | 2,982 | 2,952 | 2,982 | 117,100 |
| 2020/12/10 | 3,015 | 3,015 | 2,986 | 2,986 | 69,300 |
| 2020/12/09 | 2,996 | 3,015 | 2,979 | 3,000 | 76,800 |
| 2020/12/08 | 2,999 | 3,020 | 2,985 | 3,005 | 71,200 |
| 2020/12/07 | 3,065 | 3,080 | 3,015 | 3,015 | 61,700 |
| 2020/12/04 | 3,045 | 3,060 | 3,020 | 3,040 | 49,000 |
| 2020/12/03 | 3,030 | 3,070 | 3,025 | 3,065 | 57,100 |
| 2020/12/02 | 3,005 | 3,060 | 2,980 | 3,045 | 135,100 |
| 2020/12/01 | 2,991 | 3,015 | 2,958 | 2,998 | 130,300 |
| 2020/11/30 | 3,035 | 3,060 | 2,959 | 2,959 | 186,100 |
| 2020/11/27 | 3,055 | 3,080 | 3,005 | 3,005 | 132,200 |
| 2020/11/26 | 3,045 | 3,085 | 3,015 | 3,025 | 106,300 |
| 2020/11/25 | 3,180 | 3,180 | 3,050 | 3,050 | 68,700 |
| 2020/11/24 | 3,145 | 3,165 | 3,110 | 3,110 | 70,700 |
| 2020/11/20 | 3,005 | 3,105 | 2,995 | 3,100 | 95,000 |
| 2020/11/19 | 3,010 | 3,035 | 3,005 | 3,025 | 35,400 |
| 2020/11/18 | 3,055 | 3,075 | 3,030 | 3,035 | 45,700 |
| 2020/11/17 | 3,075 | 3,090 | 3,045 | 3,080 | 55,200 |
| 2020/11/16 | 3,120 | 3,120 | 3,035 | 3,070 | 64,500 |
| 2020/11/13 | 3,105 | 3,120 | 3,035 | 3,080 | 66,700 |
| 2020/11/12 | 3,220 | 3,220 | 3,135 | 3,155 | 59,500 |
| 2020/11/11 | 3,220 | 3,270 | 3,180 | 3,220 | 120,800 |
| 2020/11/10 | 3,175 | 3,205 | 3,120 | 3,150 | 105,700 |
| 2020/11/09 | 3,085 | 3,085 | 3,025 | 3,075 | 65,500 |
| 2020/11/06 | 3,020 | 3,065 | 2,953 | 3,055 | 84,800 |
| 2020/11/05 | 2,996 | 3,040 | 2,948 | 3,020 | 100,800 |
| 2020/11/04 | 2,990 | 2,990 | 2,948 | 2,983 | 60,300 |
| 2020/11/02 | 2,928 | 2,998 | 2,928 | 2,976 | 65,000 |
| 2020/10/30 | 2,954 | 2,980 | 2,878 | 2,907 | 93,400 |
| 2020/10/29 | 2,980 | 2,997 | 2,955 | 2,964 | 109,800 |
| 2020/10/28 | 3,000 | 3,020 | 2,992 | 3,005 | 69,900 |
| 2020/10/27 | 3,035 | 3,040 | 2,980 | 3,040 | 54,500 |
| 2020/10/26 | 3,030 | 3,070 | 3,005 | 3,030 | 53,200 |
| 2020/10/23 | 2,999 | 3,020 | 2,967 | 3,005 | 80,100 |
| 2020/10/22 | 3,010 | 3,025 | 2,995 | 3,000 | 55,200 |
| 2020/10/21 | 3,005 | 3,060 | 3,005 | 3,035 | 37,500 |
| 2020/10/20 | 3,060 | 3,060 | 3,010 | 3,020 | 40,200 |
| 2020/10/19 | 3,020 | 3,095 | 2,989 | 3,085 | 111,000 |
| 2020/10/16 | 3,005 | 3,025 | 2,972 | 2,986 | 66,500 |
| 2020/10/15 | 3,025 | 3,040 | 2,989 | 3,005 | 65,500 |
| 2020/10/14 | 3,050 | 3,060 | 3,025 | 3,035 | 35,200 |
| 2020/10/13 | 3,060 | 3,090 | 3,050 | 3,060 | 49,400 |
| 2020/10/12 | 3,050 | 3,080 | 3,010 | 3,055 | 89,300 |
| 2020/10/09 | 3,060 | 3,080 | 3,020 | 3,070 | 71,200 |
| 2020/10/08 | 3,075 | 3,075 | 3,030 | 3,050 | 92,800 |
| 2020/10/07 | 3,050 | 3,050 | 3,005 | 3,040 | 99,900 |
| 2020/10/06 | 3,115 | 3,125 | 3,045 | 3,065 | 52,200 |
| 2020/10/05 | 3,120 | 3,190 | 3,085 | 3,115 | 74,800 |
| 2020/10/02 | 3,120 | 3,165 | 3,035 | 3,045 | 99,700 |
| 2020/09/30 | 3,165 | 3,185 | 3,090 | 3,090 | 73,100 |
| 2020/09/29 | 3,170 | 3,210 | 3,110 | 3,185 | 79,000 |
| 2020/09/28 | 3,090 | 3,190 | 3,010 | 3,180 | 154,000 |
| 2020/09/25 | 3,120 | 3,125 | 3,040 | 3,040 | 93,900 |
| 2020/09/24 | 3,100 | 3,125 | 3,055 | 3,075 | 74,100 |
| 2020/09/23 | 3,115 | 3,140 | 3,085 | 3,125 | 63,600 |
| 2020/09/18 | 3,130 | 3,170 | 3,100 | 3,165 | 106,000 |
| 2020/09/17 | 3,145 | 3,190 | 3,110 | 3,125 | 68,000 |
| 2020/09/16 | 3,240 | 3,240 | 3,165 | 3,185 | 42,100 |
| 2020/09/15 | 3,225 | 3,245 | 3,165 | 3,230 | 100,200 |
| 2020/09/14 | 3,185 | 3,270 | 3,180 | 3,250 | 64,200 |
| 2020/09/11 | 3,145 | 3,200 | 3,130 | 3,140 | 115,600 |
| 2020/09/10 | 3,065 | 3,130 | 3,055 | 3,125 | 93,100 |
| 2020/09/09 | 3,070 | 3,070 | 3,020 | 3,055 | 81,400 |
| 2020/09/08 | 3,105 | 3,120 | 3,055 | 3,105 | 58,800 |
| 2020/09/07 | 3,085 | 3,100 | 3,050 | 3,085 | 52,800 |
| 2020/09/04 | 3,050 | 3,070 | 3,025 | 3,055 | 47,400 |
| 2020/09/03 | 3,105 | 3,110 | 3,020 | 3,080 | 94,800 |
| 2020/09/02 | 3,080 | 3,095 | 3,005 | 3,065 | 145,100 |
| 2020/09/01 | 3,100 | 3,100 | 3,020 | 3,040 | 103,900 |
| 2020/08/31 | 3,110 | 3,180 | 3,095 | 3,120 | 143,400 |
| 2020/08/28 | 3,045 | 3,135 | 3,025 | 3,075 | 137,200 |
| 2020/08/27 | 3,110 | 3,120 | 3,030 | 3,045 | 66,900 |
| 2020/08/26 | 3,105 | 3,125 | 3,035 | 3,115 | 108,100 |
| 2020/08/25 | 3,110 | 3,115 | 3,060 | 3,105 | 102,200 |
| 2020/08/24 | 3,105 | 3,115 | 3,020 | 3,050 | 86,200 |
| 2020/08/21 | 3,160 | 3,175 | 3,065 | 3,110 | 94,300 |
| 2020/08/20 | 3,195 | 3,195 | 3,120 | 3,160 | 99,500 |
| 2020/08/19 | 3,255 | 3,275 | 3,210 | 3,240 | 68,300 |
| 2020/08/18 | 3,320 | 3,320 | 3,225 | 3,275 | 70,900 |
| 2020/08/17 | 3,350 | 3,365 | 3,300 | 3,305 | 67,600 |
| 2020/08/14 | 3,480 | 3,480 | 3,350 | 3,365 | 117,300 |
| 2020/08/13 | 3,500 | 3,505 | 3,415 | 3,480 | 65,600 |
| 2020/08/12 | 3,390 | 3,520 | 3,380 | 3,485 | 123,300 |
| 2020/08/11 | 3,270 | 3,330 | 3,230 | 3,320 | 71,100 |
| 2020/08/07 | 3,055 | 3,275 | 3,035 | 3,250 | 122,900 |
| 2020/08/06 | 3,280 | 3,335 | 3,220 | 3,255 | 74,800 |
| 2020/08/05 | 3,185 | 3,255 | 3,165 | 3,235 | 119,500 |
| 2020/08/04 | 3,080 | 3,225 | 3,080 | 3,175 | 90,800 |
| 2020/08/03 | 2,986 | 3,035 | 2,930 | 3,030 | 110,300 |
| 2020/07/31 | 3,060 | 3,060 | 2,906 | 2,915 | 173,000 |
| 2020/07/30 | 3,180 | 3,205 | 3,105 | 3,110 | 306,600 |
| 2020/07/29 | 3,150 | 3,170 | 3,085 | 3,120 | 121,600 |
| 2020/07/28 | 3,260 | 3,295 | 3,180 | 3,185 | 65,900 |
| 2020/07/27 | 3,190 | 3,265 | 3,155 | 3,260 | 80,400 |
| 2020/07/22 | 3,270 | 3,275 | 3,200 | 3,210 | 80,300 |
| 2020/07/21 | 3,370 | 3,375 | 3,250 | 3,300 | 103,700 |
| 2020/07/20 | 3,385 | 3,405 | 3,315 | 3,405 | 55,300 |
| 2020/07/17 | 3,425 | 3,435 | 3,330 | 3,380 | 95,500 |
| 2020/07/16 | 3,500 | 3,575 | 3,430 | 3,440 | 132,300 |
| 2020/07/15 | 3,400 | 3,475 | 3,380 | 3,450 | 109,300 |
| 2020/07/14 | 3,350 | 3,350 | 3,260 | 3,345 | 58,900 |
| 2020/07/13 | 3,315 | 3,380 | 3,290 | 3,355 | 97,600 |
| 2020/07/10 | 3,305 | 3,315 | 3,250 | 3,250 | 83,300 |
| 2020/07/09 | 3,295 | 3,335 | 3,245 | 3,295 | 93,100 |
| 2020/07/08 | 3,265 | 3,390 | 3,265 | 3,330 | 145,400 |
| 2020/07/07 | 3,280 | 3,280 | 3,215 | 3,255 | 52,900 |
| 2020/07/06 | 3,220 | 3,320 | 3,220 | 3,285 | 59,300 |
| 2020/07/03 | 3,175 | 3,195 | 3,140 | 3,190 | 47,000 |
| 2020/07/02 | 3,170 | 3,205 | 3,130 | 3,150 | 72,800 |
| 2020/07/01 | 3,270 | 3,270 | 3,175 | 3,180 | 97,000 |
| 2020/06/30 | 3,270 | 3,335 | 3,245 | 3,275 | 97,800 |
| 2020/06/29 | 3,225 | 3,235 | 3,190 | 3,210 | 73,900 |
| 2020/06/26 | 3,170 | 3,225 | 3,140 | 3,225 | 74,500 |
| 2020/06/25 | 3,140 | 3,150 | 3,090 | 3,130 | 97,900 |
| 2020/06/24 | 3,250 | 3,250 | 3,170 | 3,195 | 86,600 |
| 2020/06/23 | 3,265 | 3,325 | 3,225 | 3,285 | 73,900 |
| 2020/06/22 | 3,280 | 3,285 | 3,235 | 3,260 | 76,000 |
| 2020/06/19 | 3,350 | 3,355 | 3,280 | 3,335 | 70,300 |
| 2020/06/18 | 3,365 | 3,365 | 3,255 | 3,350 | 164,400 |
| 2020/06/17 | 3,520 | 3,535 | 3,390 | 3,410 | 82,800 |
| 2020/06/16 | 3,415 | 3,565 | 3,415 | 3,560 | 67,800 |
| 2020/06/15 | 3,475 | 3,480 | 3,340 | 3,345 | 74,200 |
| 2020/06/12 | 3,475 | 3,505 | 3,420 | 3,485 | 70,000 |
| 2020/06/11 | 3,650 | 3,675 | 3,535 | 3,545 | 96,900 |
| 2020/06/10 | 3,710 | 3,720 | 3,655 | 3,670 | 49,800 |
| 2020/06/09 | 3,735 | 3,735 | 3,655 | 3,700 | 41,200 |
| 2020/06/08 | 3,725 | 3,725 | 3,620 | 3,700 | 66,500 |
| 2020/06/05 | 3,705 | 3,705 | 3,605 | 3,655 | 50,000 |
| 2020/06/04 | 3,790 | 3,790 | 3,610 | 3,680 | 78,500 |
| 2020/06/03 | 3,790 | 3,790 | 3,655 | 3,720 | 59,900 |
| 2020/06/02 | 3,710 | 3,730 | 3,605 | 3,720 | 78,100 |
| 2020/06/01 | 3,685 | 3,735 | 3,585 | 3,625 | 68,100 |
| 2020/05/29 | 3,825 | 3,850 | 3,645 | 3,685 | 257,200 |
| 2020/05/28 | 3,710 | 3,765 | 3,695 | 3,760 | 72,500 |
| 2020/05/27 | 3,605 | 3,650 | 3,555 | 3,635 | 65,900 |
| 2020/05/26 | 3,550 | 3,605 | 3,475 | 3,585 | 88,700 |
| 2020/05/25 | 3,435 | 3,500 | 3,410 | 3,500 | 49,000 |
| 2020/05/22 | 3,465 | 3,465 | 3,360 | 3,375 | 62,800 |
| 2020/05/21 | 3,515 | 3,550 | 3,445 | 3,475 | 157,200 |
| 2020/05/20 | 3,625 | 3,630 | 3,540 | 3,555 | 58,900 |
| 2020/05/19 | 3,665 | 3,670 | 3,575 | 3,635 | 55,600 |
| 2020/05/18 | 3,595 | 3,595 | 3,545 | 3,555 | 41,100 |
| 2020/05/15 | 3,555 | 3,595 | 3,470 | 3,525 | 54,300 |
| 2020/05/14 | 3,615 | 3,615 | 3,525 | 3,525 | 42,200 |
| 2020/05/13 | 3,655 | 3,665 | 3,585 | 3,615 | 77,100 |
| 2020/05/12 | 3,725 | 3,820 | 3,710 | 3,745 | 79,700 |
| 2020/05/11 | 3,740 | 3,875 | 3,570 | 3,700 | 107,000 |
| 2020/05/08 | 3,475 | 3,565 | 3,460 | 3,530 | 82,900 |
| 2020/05/07 | 3,505 | 3,540 | 3,440 | 3,465 | 59,900 |
| 2020/05/01 | 3,610 | 3,660 | 3,555 | 3,555 | 32,300 |
| 2020/04/30 | 3,710 | 3,710 | 3,595 | 3,625 | 54,800 |
| 2020/04/28 | 3,700 | 3,725 | 3,550 | 3,590 | 82,200 |
| 2020/04/27 | 3,690 | 3,725 | 3,675 | 3,700 | 56,600 |
| 2020/04/24 | 3,695 | 3,695 | 3,585 | 3,630 | 88,500 |
| 2020/04/23 | 3,570 | 3,635 | 3,540 | 3,625 | 78,800 |
| 2020/04/22 | 3,435 | 3,560 | 3,435 | 3,520 | 61,200 |
| 2020/04/21 | 3,475 | 3,490 | 3,410 | 3,470 | 69,500 |
| 2020/04/20 | 3,440 | 3,530 | 3,440 | 3,490 | 47,000 |
| 2020/04/17 | 3,405 | 3,480 | 3,345 | 3,420 | 67,100 |
| 2020/04/16 | 3,240 | 3,355 | 3,210 | 3,335 | 81,400 |
| 2020/04/15 | 3,325 | 3,345 | 3,255 | 3,280 | 82,200 |
| 2020/04/14 | 3,330 | 3,375 | 3,280 | 3,325 | 77,000 |
| 2020/04/13 | 3,430 | 3,465 | 3,350 | 3,350 | 48,500 |
| 2020/04/10 | 3,380 | 3,440 | 3,300 | 3,420 | 85,200 |
| 2020/04/09 | 3,380 | 3,395 | 3,275 | 3,365 | 76,600 |
| 2020/04/08 | 3,400 | 3,450 | 3,340 | 3,395 | 109,500 |
| 2020/04/07 | 3,370 | 3,460 | 3,305 | 3,375 | 93,200 |
| 2020/04/06 | 3,335 | 3,435 | 3,250 | 3,395 | 96,900 |
| 2020/04/03 | 3,350 | 3,475 | 3,310 | 3,335 | 67,200 |
| 2020/04/02 | 3,375 | 3,450 | 3,300 | 3,305 | 73,500 |
| 2020/04/01 | 3,475 | 3,625 | 3,385 | 3,415 | 55,300 |
| 2020/03/31 | 3,750 | 3,790 | 3,510 | 3,595 | 101,700 |
| 2020/03/30 | 3,750 | 3,810 | 3,560 | 3,755 | 130,100 |
| 2020/03/27 | 3,690 | 3,820 | 3,655 | 3,820 | 181,800 |
| 2020/03/26 | 3,445 | 3,600 | 3,300 | 3,490 | 182,300 |
| 2020/03/25 | 3,360 | 3,480 | 3,345 | 3,460 | 130,100 |
| 2020/03/24 | 3,115 | 3,200 | 3,060 | 3,110 | 100,900 |
| 2020/03/23 | 3,115 | 3,115 | 2,837 | 3,045 | 179,600 |
| 2020/03/19 | 2,861 | 2,973 | 2,804 | 2,942 | 122,500 |
| 2020/03/18 | 2,759 | 2,947 | 2,703 | 2,798 | 149,300 |
| 2020/03/17 | 2,566 | 2,739 | 2,515 | 2,722 | 129,100 |
| 2020/03/16 | 2,707 | 2,766 | 2,645 | 2,655 | 66,300 |
| 2020/03/13 | 2,694 | 2,755 | 2,561 | 2,687 | 122,900 |
| 2020/03/12 | 3,000 | 3,000 | 2,857 | 2,893 | 170,300 |
| 2020/03/11 | 3,070 | 3,155 | 3,035 | 3,035 | 74,800 |
| 2020/03/10 | 3,025 | 3,125 | 2,961 | 3,100 | 127,700 |
| 2020/03/09 | 3,150 | 3,220 | 3,015 | 3,065 | 116,500 |
| 2020/03/06 | 3,375 | 3,375 | 3,250 | 3,260 | 103,300 |
| 2020/03/05 | 3,510 | 3,515 | 3,425 | 3,430 | 112,000 |
| 2020/03/04 | 3,480 | 3,505 | 3,450 | 3,465 | 89,700 |
| 2020/03/03 | 3,675 | 3,690 | 3,520 | 3,520 | 101,100 |
| 2020/03/02 | 3,455 | 3,625 | 3,455 | 3,595 | 155,600 |
| 2020/02/28 | 3,545 | 3,640 | 3,485 | 3,515 | 251,500 |
| 2020/02/27 | 3,800 | 3,805 | 3,675 | 3,675 | 144,600 |
| 2020/02/26 | 3,775 | 3,830 | 3,730 | 3,825 | 116,800 |
| 2020/02/25 | 3,920 | 3,955 | 3,835 | 3,845 | 116,100 |
| 2020/02/21 | 4,130 | 4,195 | 4,120 | 4,140 | 68,900 |
| 2020/02/20 | 4,220 | 4,260 | 4,160 | 4,195 | 41,600 |
| 2020/02/19 | 4,255 | 4,270 | 4,205 | 4,220 | 66,600 |
| 2020/02/18 | 4,350 | 4,350 | 4,220 | 4,250 | 44,100 |
| 2020/02/17 | 4,405 | 4,415 | 4,350 | 4,385 | 45,200 |
| 2020/02/14 | 4,465 | 4,515 | 4,415 | 4,485 | 58,700 |
| 2020/02/13 | 4,420 | 4,485 | 4,325 | 4,470 | 114,400 |
| 2020/02/12 | 4,385 | 4,385 | 4,280 | 4,295 | 67,600 |
| 2020/02/10 | 4,390 | 4,430 | 4,375 | 4,395 | 41,300 |
| 2020/02/07 | 4,540 | 4,540 | 4,455 | 4,485 | 35,000 |
| 2020/02/06 | 4,485 | 4,550 | 4,485 | 4,530 | 67,800 |
| 2020/02/05 | 4,420 | 4,470 | 4,385 | 4,465 | 67,500 |
| 2020/02/04 | 4,290 | 4,395 | 4,270 | 4,395 | 53,700 |
| 2020/02/03 | 4,280 | 4,360 | 4,270 | 4,335 | 60,700 |
| 2020/01/31 | 4,330 | 4,355 | 4,295 | 4,340 | 59,100 |
| 2020/01/30 | 4,340 | 4,345 | 4,255 | 4,260 | 55,700 |
| 2020/01/29 | 4,280 | 4,345 | 4,260 | 4,340 | 42,000 |
| 2020/01/28 | 4,225 | 4,300 | 4,185 | 4,285 | 55,000 |
| 2020/01/27 | 4,310 | 4,310 | 4,250 | 4,275 | 60,700 |
| 2020/01/24 | 4,415 | 4,415 | 4,365 | 4,380 | 42,000 |
| 2020/01/23 | 4,400 | 4,430 | 4,365 | 4,410 | 39,300 |
| 2020/01/22 | 4,380 | 4,445 | 4,365 | 4,430 | 42,000 |
| 2020/01/21 | 4,510 | 4,510 | 4,405 | 4,410 | 40,400 |
| 2020/01/20 | 4,490 | 4,545 | 4,490 | 4,530 | 26,800 |
| 2020/01/17 | 4,465 | 4,500 | 4,460 | 4,490 | 53,600 |
| 2020/01/16 | 4,455 | 4,465 | 4,415 | 4,450 | 40,100 |
| 2020/01/15 | 4,410 | 4,470 | 4,395 | 4,435 | 57,500 |
| 2020/01/14 | 4,470 | 4,505 | 4,435 | 4,450 | 69,800 |
| 2020/01/10 | 4,430 | 4,455 | 4,405 | 4,455 | 45,900 |
| 2020/01/09 | 4,375 | 4,425 | 4,375 | 4,410 | 40,800 |
| 2020/01/08 | 4,375 | 4,395 | 4,315 | 4,360 | 71,600 |
| 2020/01/07 | 4,325 | 4,455 | 4,325 | 4,445 | 69,100 |
| 2020/01/06 | 4,280 | 4,320 | 4,255 | 4,305 | 88,100 |