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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,143 | 4,201 | 4,142 | 4,201 | 86,500 |
| 2023/12/28 | 4,185 | 4,205 | 4,145 | 4,155 | 205,600 |
| 2023/12/27 | 4,282 | 4,282 | 4,229 | 4,273 | 442,500 |
| 2023/12/26 | 4,234 | 4,249 | 4,211 | 4,230 | 274,300 |
| 2023/12/25 | 4,260 | 4,260 | 4,210 | 4,227 | 202,500 |
| 2023/12/22 | 4,195 | 4,207 | 4,182 | 4,200 | 122,700 |
| 2023/12/21 | 4,204 | 4,222 | 4,194 | 4,205 | 125,100 |
| 2023/12/20 | 4,180 | 4,235 | 4,180 | 4,219 | 110,000 |
| 2023/12/19 | 4,117 | 4,178 | 4,088 | 4,175 | 124,100 |
| 2023/12/18 | 4,074 | 4,098 | 4,040 | 4,091 | 163,700 |
| 2023/12/15 | 4,120 | 4,157 | 4,101 | 4,138 | 124,400 |
| 2023/12/14 | 4,229 | 4,229 | 4,129 | 4,140 | 177,100 |
| 2023/12/13 | 4,240 | 4,260 | 4,203 | 4,239 | 107,100 |
| 2023/12/12 | 4,318 | 4,326 | 4,251 | 4,273 | 173,000 |
| 2023/12/11 | 4,347 | 4,347 | 4,293 | 4,321 | 131,800 |
| 2023/12/08 | 4,417 | 4,440 | 4,316 | 4,331 | 180,900 |
| 2023/12/07 | 4,454 | 4,472 | 4,438 | 4,447 | 72,700 |
| 2023/12/06 | 4,455 | 4,487 | 4,448 | 4,483 | 58,300 |
| 2023/12/05 | 4,433 | 4,463 | 4,430 | 4,437 | 55,300 |
| 2023/12/04 | 4,466 | 4,467 | 4,422 | 4,445 | 84,900 |
| 2023/12/01 | 4,486 | 4,503 | 4,441 | 4,447 | 93,500 |
| 2023/11/30 | 4,493 | 4,500 | 4,441 | 4,469 | 118,900 |
| 2023/11/29 | 4,515 | 4,534 | 4,496 | 4,502 | 53,500 |
| 2023/11/28 | 4,501 | 4,523 | 4,485 | 4,517 | 70,100 |
| 2023/11/27 | 4,533 | 4,546 | 4,481 | 4,500 | 108,900 |
| 2023/11/24 | 4,574 | 4,583 | 4,517 | 4,532 | 75,000 |
| 2023/11/22 | 4,520 | 4,559 | 4,511 | 4,557 | 58,000 |
| 2023/11/21 | 4,508 | 4,545 | 4,502 | 4,509 | 57,900 |
| 2023/11/20 | 4,544 | 4,567 | 4,497 | 4,508 | 90,900 |
| 2023/11/17 | 4,500 | 4,561 | 4,500 | 4,561 | 75,900 |
| 2023/11/16 | 4,518 | 4,518 | 4,467 | 4,497 | 74,800 |
| 2023/11/15 | 4,535 | 4,536 | 4,480 | 4,525 | 97,200 |
| 2023/11/14 | 4,541 | 4,541 | 4,461 | 4,482 | 76,000 |
| 2023/11/13 | 4,544 | 4,544 | 4,430 | 4,520 | 115,800 |
| 2023/11/10 | 4,636 | 4,647 | 4,475 | 4,529 | 218,000 |
| 2023/11/09 | 4,550 | 4,629 | 4,541 | 4,615 | 208,000 |
| 2023/11/08 | 4,768 | 4,928 | 4,540 | 4,541 | 532,700 |
| 2023/11/07 | 5,365 | 5,477 | 5,291 | 5,297 | 138,800 |
| 2023/11/06 | 5,244 | 5,327 | 5,108 | 5,319 | 130,100 |
| 2023/11/02 | 5,224 | 5,286 | 5,188 | 5,220 | 87,600 |
| 2023/11/01 | 5,280 | 5,286 | 5,151 | 5,176 | 97,600 |
| 2023/10/31 | 5,120 | 5,133 | 5,044 | 5,092 | 81,000 |
| 2023/10/30 | 5,041 | 5,114 | 5,030 | 5,059 | 64,900 |
| 2023/10/27 | 5,042 | 5,088 | 5,019 | 5,076 | 73,200 |
| 2023/10/26 | 5,104 | 5,144 | 4,991 | 5,008 | 88,000 |
| 2023/10/25 | 5,141 | 5,172 | 5,080 | 5,087 | 69,500 |
| 2023/10/24 | 5,170 | 5,170 | 4,994 | 5,126 | 92,000 |
| 2023/10/23 | 5,159 | 5,179 | 5,117 | 5,133 | 73,000 |
| 2023/10/20 | 5,171 | 5,191 | 5,117 | 5,164 | 29,700 |
| 2023/10/19 | 5,096 | 5,179 | 5,096 | 5,137 | 31,600 |
| 2023/10/18 | 5,200 | 5,200 | 5,131 | 5,160 | 34,200 |
| 2023/10/17 | 5,114 | 5,197 | 5,091 | 5,181 | 39,900 |
| 2023/10/16 | 5,115 | 5,121 | 5,027 | 5,064 | 45,600 |
| 2023/10/13 | 5,210 | 5,210 | 5,116 | 5,136 | 52,600 |
| 2023/10/12 | 5,205 | 5,247 | 5,178 | 5,233 | 38,000 |
| 2023/10/11 | 5,254 | 5,283 | 5,195 | 5,223 | 49,700 |
| 2023/10/10 | 5,280 | 5,295 | 5,240 | 5,264 | 65,300 |
| 2023/10/06 | 5,220 | 5,299 | 5,220 | 5,239 | 90,200 |
| 2023/10/05 | 5,076 | 5,199 | 5,070 | 5,190 | 75,900 |
| 2023/10/04 | 5,076 | 5,150 | 5,049 | 5,064 | 96,300 |
| 2023/10/03 | 5,151 | 5,151 | 5,038 | 5,088 | 70,200 |
| 2023/10/02 | 5,174 | 5,257 | 5,145 | 5,175 | 97,900 |
| 2023/09/29 | 5,202 | 5,225 | 5,110 | 5,131 | 101,400 |
| 2023/09/28 | 5,155 | 5,206 | 5,099 | 5,159 | 110,200 |
| 2023/09/27 | 5,022 | 5,149 | 4,995 | 5,145 | 118,600 |
| 2023/09/26 | 4,947 | 5,044 | 4,947 | 5,022 | 99,500 |
| 2023/09/25 | 4,910 | 4,944 | 4,883 | 4,926 | 69,400 |
| 2023/09/22 | 4,887 | 4,918 | 4,836 | 4,866 | 53,700 |
| 2023/09/21 | 4,973 | 5,018 | 4,944 | 4,947 | 69,100 |
| 2023/09/20 | 5,054 | 5,073 | 4,960 | 4,975 | 95,700 |
| 2023/09/19 | 5,070 | 5,109 | 5,020 | 5,072 | 77,800 |
| 2023/09/15 | 5,070 | 5,109 | 5,040 | 5,069 | 100,900 |
| 2023/09/14 | 5,023 | 5,060 | 4,990 | 5,018 | 70,300 |
| 2023/09/13 | 4,915 | 5,034 | 4,915 | 4,985 | 116,000 |
| 2023/09/12 | 4,765 | 4,894 | 4,765 | 4,876 | 107,600 |
| 2023/09/11 | 4,708 | 4,741 | 4,681 | 4,738 | 54,300 |
| 2023/09/08 | 4,670 | 4,708 | 4,665 | 4,669 | 61,100 |
| 2023/09/07 | 4,711 | 4,733 | 4,696 | 4,713 | 37,600 |
| 2023/09/06 | 4,720 | 4,742 | 4,704 | 4,731 | 35,200 |
| 2023/09/05 | 4,744 | 4,757 | 4,636 | 4,704 | 45,700 |
| 2023/09/04 | 4,706 | 4,768 | 4,698 | 4,736 | 58,800 |
| 2023/09/01 | 4,710 | 4,745 | 4,692 | 4,706 | 48,300 |
| 2023/08/31 | 4,636 | 4,723 | 4,632 | 4,693 | 64,200 |
| 2023/08/30 | 4,620 | 4,635 | 4,602 | 4,619 | 51,800 |
| 2023/08/29 | 4,617 | 4,632 | 4,596 | 4,615 | 25,400 |
| 2023/08/28 | 4,561 | 4,635 | 4,540 | 4,595 | 59,200 |
| 2023/08/25 | 4,546 | 4,546 | 4,491 | 4,501 | 46,200 |
| 2023/08/24 | 4,540 | 4,562 | 4,505 | 4,546 | 42,000 |
| 2023/08/23 | 4,484 | 4,545 | 4,484 | 4,540 | 59,900 |
| 2023/08/22 | 4,560 | 4,560 | 4,493 | 4,505 | 41,600 |
| 2023/08/21 | 4,495 | 4,565 | 4,493 | 4,538 | 60,700 |
| 2023/08/18 | 4,522 | 4,522 | 4,454 | 4,484 | 55,400 |
| 2023/08/17 | 4,525 | 4,574 | 4,520 | 4,571 | 64,800 |
| 2023/08/16 | 4,550 | 4,572 | 4,520 | 4,539 | 35,700 |
| 2023/08/15 | 4,671 | 4,671 | 4,602 | 4,609 | 38,800 |
| 2023/08/14 | 4,700 | 4,740 | 4,644 | 4,667 | 57,800 |
| 2023/08/10 | 4,626 | 4,704 | 4,605 | 4,698 | 77,300 |
| 2023/08/09 | 4,647 | 4,678 | 4,561 | 4,631 | 90,200 |
| 2023/08/08 | 4,754 | 4,754 | 4,598 | 4,675 | 126,300 |
| 2023/08/07 | 4,654 | 4,784 | 4,654 | 4,784 | 100,500 |
| 2023/08/04 | 4,575 | 4,677 | 4,575 | 4,677 | 98,200 |
| 2023/08/03 | 4,629 | 4,670 | 4,584 | 4,591 | 94,600 |
| 2023/08/02 | 4,659 | 4,730 | 4,650 | 4,664 | 70,400 |
| 2023/08/01 | 4,683 | 4,703 | 4,654 | 4,696 | 58,300 |
| 2023/07/31 | 4,632 | 4,699 | 4,608 | 4,681 | 99,500 |
| 2023/07/28 | 4,493 | 4,569 | 4,463 | 4,569 | 404,900 |
| 2023/07/27 | 4,526 | 4,532 | 4,490 | 4,528 | 68,900 |
| 2023/07/26 | 4,500 | 4,523 | 4,435 | 4,506 | 53,900 |
| 2023/07/25 | 4,509 | 4,533 | 4,490 | 4,532 | 77,700 |
| 2023/07/24 | 4,498 | 4,505 | 4,459 | 4,488 | 69,600 |
| 2023/07/21 | 4,403 | 4,473 | 4,384 | 4,451 | 54,900 |
| 2023/07/20 | 4,433 | 4,441 | 4,405 | 4,435 | 76,400 |
| 2023/07/19 | 4,440 | 4,449 | 4,375 | 4,419 | 109,400 |
| 2023/07/18 | 4,416 | 4,416 | 4,340 | 4,386 | 100,700 |
| 2023/07/14 | 4,436 | 4,453 | 4,373 | 4,421 | 192,100 |
| 2023/07/13 | 4,463 | 4,479 | 4,382 | 4,410 | 100,400 |
| 2023/07/12 | 4,549 | 4,549 | 4,458 | 4,481 | 97,500 |
| 2023/07/11 | 4,609 | 4,639 | 4,548 | 4,553 | 92,000 |
| 2023/07/10 | 4,555 | 4,607 | 4,529 | 4,573 | 129,100 |
| 2023/07/07 | 4,502 | 4,588 | 4,481 | 4,510 | 81,100 |
| 2023/07/06 | 4,530 | 4,616 | 4,530 | 4,554 | 82,900 |
| 2023/07/05 | 4,532 | 4,567 | 4,502 | 4,527 | 85,600 |
| 2023/07/04 | 4,623 | 4,662 | 4,591 | 4,591 | 66,000 |
| 2023/07/03 | 4,598 | 4,654 | 4,598 | 4,644 | 57,300 |
| 2023/06/30 | 4,606 | 4,610 | 4,478 | 4,555 | 101,700 |
| 2023/06/29 | 4,608 | 4,643 | 4,597 | 4,631 | 79,600 |
| 2023/06/28 | 4,655 | 4,674 | 4,606 | 4,654 | 81,900 |
| 2023/06/27 | 4,637 | 4,637 | 4,580 | 4,625 | 72,000 |
| 2023/06/26 | 4,610 | 4,638 | 4,585 | 4,620 | 76,400 |
| 2023/06/23 | 4,689 | 4,716 | 4,596 | 4,609 | 110,700 |
| 2023/06/22 | 4,610 | 4,709 | 4,610 | 4,664 | 96,000 |
| 2023/06/21 | 4,533 | 4,596 | 4,527 | 4,565 | 71,900 |
| 2023/06/20 | 4,486 | 4,539 | 4,464 | 4,533 | 74,400 |
| 2023/06/19 | 4,551 | 4,551 | 4,486 | 4,522 | 63,800 |
| 2023/06/16 | 4,489 | 4,519 | 4,470 | 4,511 | 152,200 |
| 2023/06/15 | 4,528 | 4,542 | 4,483 | 4,488 | 49,300 |
| 2023/06/14 | 4,474 | 4,550 | 4,453 | 4,546 | 88,000 |
| 2023/06/13 | 4,490 | 4,500 | 4,462 | 4,462 | 66,100 |
| 2023/06/12 | 4,485 | 4,515 | 4,470 | 4,485 | 54,200 |
| 2023/06/09 | 4,499 | 4,519 | 4,455 | 4,475 | 81,600 |
| 2023/06/08 | 4,496 | 4,526 | 4,409 | 4,429 | 86,000 |
| 2023/06/07 | 4,585 | 4,590 | 4,492 | 4,508 | 110,500 |
| 2023/06/06 | 4,496 | 4,558 | 4,490 | 4,549 | 65,200 |
| 2023/06/05 | 4,590 | 4,590 | 4,550 | 4,566 | 67,100 |
| 2023/06/02 | 4,445 | 4,525 | 4,445 | 4,520 | 63,400 |
| 2023/06/01 | 4,360 | 4,455 | 4,360 | 4,445 | 97,300 |
| 2023/05/31 | 4,430 | 4,440 | 4,360 | 4,370 | 143,600 |
| 2023/05/30 | 4,605 | 4,640 | 4,480 | 4,480 | 107,000 |
| 2023/05/29 | 4,655 | 4,705 | 4,645 | 4,650 | 59,300 |
| 2023/05/26 | 4,680 | 4,680 | 4,620 | 4,620 | 120,300 |
| 2023/05/25 | 4,680 | 4,720 | 4,670 | 4,690 | 63,000 |
| 2023/05/24 | 4,740 | 4,760 | 4,710 | 4,710 | 41,500 |
| 2023/05/23 | 4,785 | 4,785 | 4,740 | 4,765 | 78,500 |
| 2023/05/22 | 4,700 | 4,770 | 4,690 | 4,750 | 54,300 |
| 2023/05/19 | 4,735 | 4,770 | 4,720 | 4,735 | 49,900 |
| 2023/05/18 | 4,760 | 4,780 | 4,720 | 4,735 | 77,500 |
| 2023/05/17 | 4,700 | 4,765 | 4,665 | 4,725 | 69,600 |
| 2023/05/16 | 4,645 | 4,710 | 4,605 | 4,700 | 64,900 |
| 2023/05/15 | 4,575 | 4,630 | 4,555 | 4,610 | 101,600 |
| 2023/05/12 | 4,410 | 4,535 | 4,410 | 4,505 | 148,100 |
| 2023/05/11 | 4,230 | 4,400 | 4,225 | 4,370 | 176,600 |
| 2023/05/10 | 4,555 | 4,600 | 4,535 | 4,540 | 77,100 |
| 2023/05/09 | 4,475 | 4,540 | 4,435 | 4,525 | 79,300 |
| 2023/05/08 | 4,480 | 4,555 | 4,470 | 4,510 | 41,600 |
| 2023/05/02 | 4,555 | 4,555 | 4,480 | 4,520 | 46,000 |
| 2023/05/01 | 4,545 | 4,550 | 4,500 | 4,545 | 56,100 |
| 2023/04/28 | 4,500 | 4,520 | 4,480 | 4,515 | 83,500 |
| 2023/04/27 | 4,430 | 4,465 | 4,415 | 4,440 | 72,000 |
| 2023/04/26 | 4,550 | 4,550 | 4,430 | 4,455 | 99,400 |
| 2023/04/25 | 4,460 | 4,505 | 4,460 | 4,480 | 64,100 |
| 2023/04/24 | 4,430 | 4,485 | 4,430 | 4,455 | 44,900 |
| 2023/04/21 | 4,420 | 4,450 | 4,400 | 4,415 | 55,600 |
| 2023/04/20 | 4,355 | 4,420 | 4,355 | 4,415 | 42,700 |
| 2023/04/19 | 4,320 | 4,365 | 4,305 | 4,365 | 44,700 |
| 2023/04/18 | 4,340 | 4,370 | 4,315 | 4,345 | 54,600 |
| 2023/04/17 | 4,340 | 4,345 | 4,285 | 4,310 | 53,400 |
| 2023/04/14 | 4,290 | 4,365 | 4,280 | 4,340 | 76,400 |
| 2023/04/13 | 4,300 | 4,310 | 4,255 | 4,285 | 72,800 |
| 2023/04/12 | 4,320 | 4,365 | 4,300 | 4,310 | 75,500 |
| 2023/04/11 | 4,280 | 4,315 | 4,265 | 4,300 | 56,000 |
| 2023/04/10 | 4,280 | 4,315 | 4,260 | 4,270 | 49,800 |
| 2023/04/07 | 4,215 | 4,260 | 4,200 | 4,240 | 40,300 |
| 2023/04/06 | 4,180 | 4,230 | 4,165 | 4,215 | 68,300 |
| 2023/04/05 | 4,310 | 4,310 | 4,205 | 4,225 | 72,000 |
| 2023/04/04 | 4,315 | 4,350 | 4,285 | 4,325 | 77,400 |
| 2023/04/03 | 4,315 | 4,315 | 4,275 | 4,315 | 78,200 |
| 2023/03/31 | 4,300 | 4,330 | 4,265 | 4,300 | 80,200 |
| 2023/03/30 | 4,250 | 4,295 | 4,245 | 4,275 | 81,000 |
| 2023/03/29 | 4,220 | 4,295 | 4,190 | 4,290 | 94,300 |
| 2023/03/28 | 4,200 | 4,200 | 4,140 | 4,170 | 84,800 |
| 2023/03/27 | 4,120 | 4,175 | 4,120 | 4,150 | 84,400 |
| 2023/03/24 | 4,045 | 4,090 | 4,005 | 4,090 | 74,400 |
| 2023/03/23 | 3,995 | 4,055 | 3,985 | 4,055 | 60,500 |
| 2023/03/22 | 4,025 | 4,070 | 3,995 | 4,030 | 101,000 |
| 2023/03/20 | 4,030 | 4,045 | 3,935 | 3,940 | 78,700 |
| 2023/03/17 | 4,085 | 4,095 | 4,045 | 4,060 | 66,500 |
| 2023/03/16 | 4,030 | 4,040 | 3,980 | 4,035 | 83,000 |
| 2023/03/15 | 4,130 | 4,130 | 4,065 | 4,100 | 70,600 |
| 2023/03/14 | 4,150 | 4,150 | 4,060 | 4,095 | 82,500 |
| 2023/03/13 | 4,230 | 4,240 | 4,165 | 4,220 | 90,100 |
| 2023/03/10 | 4,355 | 4,360 | 4,275 | 4,275 | 120,100 |
| 2023/03/09 | 4,420 | 4,435 | 4,380 | 4,395 | 66,200 |
| 2023/03/08 | 4,355 | 4,405 | 4,335 | 4,400 | 55,700 |
| 2023/03/07 | 4,420 | 4,425 | 4,340 | 4,355 | 69,900 |
| 2023/03/06 | 4,410 | 4,430 | 4,395 | 4,415 | 36,600 |
| 2023/03/03 | 4,360 | 4,420 | 4,335 | 4,400 | 55,500 |
| 2023/03/02 | 4,355 | 4,380 | 4,320 | 4,345 | 36,300 |
| 2023/03/01 | 4,375 | 4,400 | 4,330 | 4,350 | 44,900 |
| 2023/02/28 | 4,390 | 4,400 | 4,355 | 4,380 | 82,900 |
| 2023/02/27 | 4,345 | 4,370 | 4,330 | 4,370 | 18,900 |
| 2023/02/24 | 4,350 | 4,350 | 4,305 | 4,350 | 40,300 |
| 2023/02/22 | 4,345 | 4,345 | 4,310 | 4,340 | 43,200 |
| 2023/02/21 | 4,425 | 4,440 | 4,350 | 4,370 | 39,300 |
| 2023/02/20 | 4,380 | 4,420 | 4,360 | 4,420 | 39,600 |
| 2023/02/17 | 4,390 | 4,420 | 4,370 | 4,380 | 36,300 |
| 2023/02/16 | 4,475 | 4,510 | 4,420 | 4,430 | 31,000 |
| 2023/02/15 | 4,495 | 4,495 | 4,405 | 4,450 | 47,000 |
| 2023/02/14 | 4,510 | 4,610 | 4,480 | 4,495 | 62,100 |
| 2023/02/13 | 4,525 | 4,540 | 4,430 | 4,455 | 42,400 |
| 2023/02/10 | 4,490 | 4,560 | 4,480 | 4,525 | 25,000 |
| 2023/02/09 | 4,475 | 4,500 | 4,455 | 4,500 | 25,900 |
| 2023/02/08 | 4,495 | 4,510 | 4,460 | 4,500 | 36,200 |
| 2023/02/07 | 4,530 | 4,560 | 4,500 | 4,500 | 37,700 |
| 2023/02/06 | 4,595 | 4,625 | 4,520 | 4,535 | 39,000 |
| 2023/02/03 | 4,545 | 4,560 | 4,485 | 4,560 | 64,200 |
| 2023/02/02 | 4,615 | 4,615 | 4,550 | 4,570 | 52,200 |
| 2023/02/01 | 4,670 | 4,695 | 4,595 | 4,595 | 43,400 |
| 2023/01/31 | 4,605 | 4,655 | 4,590 | 4,620 | 70,400 |
| 2023/01/30 | 4,530 | 4,580 | 4,510 | 4,580 | 54,900 |
| 2023/01/27 | 4,615 | 4,615 | 4,530 | 4,550 | 40,000 |
| 2023/01/26 | 4,560 | 4,600 | 4,545 | 4,595 | 37,900 |
| 2023/01/25 | 4,560 | 4,560 | 4,495 | 4,540 | 42,800 |
| 2023/01/24 | 4,595 | 4,595 | 4,535 | 4,575 | 78,200 |
| 2023/01/23 | 4,535 | 4,575 | 4,470 | 4,560 | 44,100 |
| 2023/01/20 | 4,595 | 4,595 | 4,475 | 4,485 | 41,100 |
| 2023/01/19 | 4,530 | 4,575 | 4,525 | 4,560 | 37,900 |
| 2023/01/18 | 4,430 | 4,560 | 4,430 | 4,540 | 58,200 |
| 2023/01/17 | 4,460 | 4,460 | 4,390 | 4,400 | 56,100 |
| 2023/01/16 | 4,545 | 4,560 | 4,445 | 4,450 | 57,200 |
| 2023/01/13 | 4,630 | 4,650 | 4,575 | 4,585 | 63,300 |
| 2023/01/12 | 4,705 | 4,705 | 4,635 | 4,670 | 45,500 |
| 2023/01/11 | 4,725 | 4,725 | 4,675 | 4,715 | 39,400 |
| 2023/01/10 | 4,735 | 4,735 | 4,650 | 4,690 | 46,400 |
| 2023/01/06 | 4,665 | 4,705 | 4,665 | 4,700 | 46,600 |
| 2023/01/05 | 4,600 | 4,675 | 4,555 | 4,665 | 71,700 |
| 2023/01/04 | 4,765 | 4,765 | 4,610 | 4,610 | 64,900 |