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 |
|---|---|---|---|---|---|
| 2002/12/30 | 341,000 | 341,000 | 341,000 | 341,000 | 4 |
| 2002/12/27 | 340,000 | 346,000 | 338,000 | 346,000 | 19 |
| 2002/12/26 | 340,000 | 340,000 | 332,000 | 338,000 | 65 |
| 2002/12/25 | 299,000 | 305,000 | 299,000 | 303,000 | 11 |
| 2002/12/24 | 303,000 | 303,000 | 293,000 | 299,000 | 226 |
| 2002/12/20 | 292,000 | 300,000 | 292,000 | 297,000 | 269 |
| 2002/12/19 | 293,000 | 300,000 | 290,000 | 300,000 | 205 |
| 2002/12/18 | 291,000 | 296,000 | 290,000 | 293,000 | 101 |
| 2002/12/17 | 300,000 | 302,000 | 290,000 | 295,000 | 58 |
| 2002/12/16 | 300,000 | 300,000 | 294,000 | 294,000 | 103 |
| 2002/12/13 | 300,000 | 300,000 | 290,000 | 300,000 | 144 |
| 2002/12/12 | 297,000 | 300,000 | 297,000 | 299,000 | 126 |
| 2002/12/11 | 300,000 | 302,000 | 296,000 | 300,000 | 30 |
| 2002/12/10 | 296,000 | 300,000 | 296,000 | 300,000 | 15 |
| 2002/12/09 | 301,000 | 301,000 | 296,000 | 296,000 | 87 |
| 2002/12/06 | 290,000 | 300,000 | 290,000 | 300,000 | 57 |
| 2002/12/05 | 304,000 | 304,000 | 302,000 | 302,000 | 62 |
| 2002/12/04 | 303,000 | 305,000 | 300,000 | 304,000 | 18 |
| 2002/12/03 | 296,000 | 303,000 | 296,000 | 303,000 | 44 |
| 2002/12/02 | 300,000 | 300,000 | 296,000 | 298,000 | 10 |
| 2002/11/29 | 292,000 | 297,000 | 290,000 | 297,000 | 70 |
| 2002/11/28 | 301,000 | 304,000 | 296,000 | 296,000 | 88 |
| 2002/11/27 | 305,000 | 309,000 | 300,000 | 301,000 | 167 |
| 2002/11/26 | 310,000 | 310,000 | 301,000 | 301,000 | 187 |
| 2002/11/25 | 290,000 | 300,000 | 289,000 | 300,000 | 79 |
| 2002/11/22 | 290,000 | 293,000 | 286,000 | 287,000 | 55 |
| 2002/11/21 | 283,000 | 288,000 | 283,000 | 286,000 | 63 |
| 2002/11/20 | 260,000 | 283,000 | 260,000 | 283,000 | 123 |
| 2002/11/19 | 266,000 | 266,000 | 255,000 | 260,000 | 100 |
| 2002/11/18 | 282,000 | 283,000 | 270,000 | 270,000 | 68 |
| 2002/11/15 | 310,000 | 310,000 | 270,000 | 286,000 | 53 |
| 2002/11/14 | 320,000 | 322,000 | 310,000 | 310,000 | 51 |
| 2002/11/13 | 325,000 | 325,000 | 322,000 | 322,000 | 59 |
| 2002/11/12 | 329,000 | 329,000 | 325,000 | 327,000 | 17 |
| 2002/11/11 | 338,000 | 338,000 | 330,000 | 330,000 | 108 |
| 2002/11/08 | 347,000 | 347,000 | 332,000 | 340,000 | 58 |
| 2002/11/07 | 365,000 | 365,000 | 349,000 | 350,000 | 42 |
| 2002/11/06 | 367,000 | 370,000 | 367,000 | 369,000 | 54 |
| 2002/11/05 | 370,000 | 370,000 | 367,000 | 370,000 | 25 |
| 2002/11/01 | 369,000 | 369,000 | 367,000 | 367,000 | 11 |
| 2002/10/31 | 374,000 | 374,000 | 373,000 | 373,000 | 113 |
| 2002/10/30 | 372,000 | 373,000 | 372,000 | 373,000 | 38 |
| 2002/10/29 | 373,000 | 373,000 | 371,000 | 372,000 | 33 |
| 2002/10/28 | 371,000 | 372,000 | 368,000 | 372,000 | 42 |
| 2002/10/25 | 380,000 | 380,000 | 370,000 | 371,000 | 51 |
| 2002/10/24 | 374,000 | 378,000 | 374,000 | 378,000 | 38 |
| 2002/10/23 | 378,000 | 379,000 | 376,000 | 379,000 | 12 |
| 2002/10/22 | 380,000 | 380,000 | 375,000 | 379,000 | 38 |
| 2002/10/21 | 380,000 | 380,000 | 378,000 | 379,000 | 20 |
| 2002/10/18 | 377,000 | 379,000 | 377,000 | 379,000 | 13 |
| 2002/10/17 | 380,000 | 380,000 | 370,000 | 372,000 | 16 |
| 2002/10/16 | 375,000 | 380,000 | 375,000 | 377,000 | 34 |
| 2002/10/15 | 370,000 | 375,000 | 370,000 | 374,000 | 29 |
| 2002/10/11 | 384,000 | 385,000 | 379,000 | 379,000 | 112 |
| 2002/10/10 | 396,000 | 396,000 | 387,000 | 387,000 | 46 |
| 2002/10/09 | 393,000 | 397,000 | 393,000 | 396,000 | 10 |
| 2002/10/08 | 400,000 | 400,000 | 399,000 | 400,000 | 14 |
| 2002/10/07 | 401,000 | 401,000 | 400,000 | 400,000 | 6 |
| 2002/10/04 | 405,000 | 407,000 | 400,000 | 401,000 | 15 |
| 2002/10/03 | 400,000 | 405,000 | 396,000 | 400,000 | 21 |
| 2002/10/02 | 414,000 | 415,000 | 410,000 | 410,000 | 12 |
| 2002/10/01 | 428,000 | 432,000 | 416,000 | 419,000 | 11 |
| 2002/09/30 | 430,000 | 437,000 | 430,000 | 435,000 | 14 |
| 2002/09/27 | 433,000 | 438,000 | 430,000 | 435,000 | 38 |
| 2002/09/26 | 430,000 | 430,000 | 428,000 | 428,000 | 30 |
| 2002/09/25 | 415,000 | 423,000 | 415,000 | 423,000 | 18 |
| 2002/09/24 | 420,000 | 421,000 | 414,000 | 420,000 | 20 |
| 2002/09/20 | 420,000 | 425,000 | 420,000 | 421,000 | 17 |
| 2002/09/19 | 420,000 | 440,000 | 420,000 | 421,000 | 50 |
| 2002/09/18 | 420,000 | 423,000 | 420,000 | 423,000 | 9 |
| 2002/09/17 | 419,000 | 423,000 | 415,000 | 423,000 | 27 |
| 2002/09/13 | 410,000 | 419,000 | 406,000 | 419,000 | 92 |
| 2002/09/12 | 430,000 | 441,000 | 430,000 | 435,000 | 15 |
| 2002/09/11 | 421,000 | 434,000 | 421,000 | 430,000 | 10 |
| 2002/09/10 | 440,000 | 442,000 | 430,000 | 431,000 | 17 |
| 2002/09/09 | 445,000 | 445,000 | 439,000 | 440,000 | 6 |
| 2002/09/06 | 433,000 | 433,000 | 430,000 | 430,000 | 28 |
| 2002/09/05 | 454,000 | 454,000 | 425,000 | 440,000 | 28 |
| 2002/09/04 | 458,000 | 458,000 | 445,000 | 445,000 | 133 |
| 2002/09/03 | 470,000 | 470,000 | 458,000 | 459,000 | 19 |
| 2002/09/02 | 463,000 | 470,000 | 463,000 | 465,000 | 12 |
| 2002/08/30 | 495,000 | 495,000 | 481,000 | 493,000 | 34 |
| 2002/08/29 | 499,000 | 499,000 | 486,000 | 494,000 | 25 |
| 2002/08/28 | 500,000 | 500,000 | 496,000 | 499,000 | 54 |
| 2002/08/27 | 500,000 | 500,000 | 496,000 | 499,000 | 22 |
| 2002/08/26 | 500,000 | 505,000 | 499,000 | 499,000 | 48 |
| 2002/08/23 | 479,000 | 485,000 | 476,000 | 485,000 | 37 |
| 2002/08/22 | 480,000 | 480,000 | 467,000 | 475,000 | 22 |
| 2002/08/21 | 479,000 | 480,000 | 475,000 | 480,000 | 31 |
| 2002/08/20 | 469,000 | 477,000 | 468,000 | 474,000 | 39 |
| 2002/08/19 | 487,000 | 487,000 | 459,000 | 459,000 | 34 |
| 2002/08/16 | 485,000 | 485,000 | 480,000 | 482,000 | 29 |
| 2002/08/15 | 479,000 | 487,000 | 472,000 | 472,000 | 13 |
| 2002/08/14 | 463,000 | 475,000 | 458,000 | 474,000 | 9 |
| 2002/08/13 | 473,000 | 474,000 | 461,000 | 463,000 | 15 |
| 2002/08/12 | 488,000 | 488,000 | 472,000 | 474,000 | 17 |
| 2002/08/09 | 460,000 | 495,000 | 460,000 | 488,000 | 19 |
| 2002/08/08 | 470,000 | 470,000 | 443,000 | 449,000 | 17 |
| 2002/08/07 | 492,000 | 492,000 | 475,000 | 475,000 | 4 |
| 2002/08/05 | 487,000 | 487,000 | 478,000 | 478,000 | 3 |
| 2002/08/02 | 483,000 | 492,000 | 478,000 | 492,000 | 7 |
| 2002/07/31 | 471,000 | 483,000 | 471,000 | 483,000 | 4 |
| 2002/07/30 | 480,000 | 480,000 | 451,000 | 476,000 | 27 |
| 2002/07/29 | 486,000 | 486,000 | 475,000 | 475,000 | 16 |
| 2002/07/26 | 525,000 | 525,000 | 491,000 | 491,000 | 54 |
| 2002/07/25 | 515,000 | 524,000 | 513,000 | 524,000 | 9 |
| 2002/07/24 | 490,000 | 530,000 | 490,000 | 529,000 | 57 |
| 2002/07/23 | 495,000 | 500,000 | 495,000 | 500,000 | 33 |
| 2002/07/22 | 500,000 | 521,000 | 493,000 | 521,000 | 39 |
| 2002/07/19 | 499,000 | 499,000 | 479,000 | 481,000 | 22 |
| 2002/07/18 | 501,000 | 501,000 | 500,000 | 501,000 | 35 |
| 2002/07/17 | 515,000 | 515,000 | 510,000 | 510,000 | 8 |
| 2002/07/16 | 515,000 | 519,000 | 510,000 | 519,000 | 11 |
| 2002/07/15 | 519,000 | 520,000 | 519,000 | 519,000 | 19 |
| 2002/07/12 | 527,000 | 527,000 | 519,000 | 519,000 | 13 |
| 2002/07/11 | 528,000 | 528,000 | 522,000 | 524,000 | 16 |
| 2002/07/10 | 529,000 | 529,000 | 525,000 | 529,000 | 6 |
| 2002/07/09 | 525,000 | 530,000 | 525,000 | 530,000 | 4 |
| 2002/07/08 | 530,000 | 532,000 | 522,000 | 522,000 | 11 |
| 2002/07/05 | 521,000 | 531,000 | 521,000 | 527,000 | 6 |
| 2002/07/04 | 529,000 | 539,000 | 520,000 | 521,000 | 15 |
| 2002/07/03 | 529,000 | 539,000 | 525,000 | 539,000 | 23 |
| 2002/07/02 | 525,000 | 534,000 | 523,000 | 534,000 | 7 |
| 2002/07/01 | 539,000 | 539,000 | 539,000 | 539,000 | 2 |
| 2002/06/28 | 540,000 | 540,000 | 526,000 | 540,000 | 27 |
| 2002/06/27 | 530,000 | 530,000 | 515,000 | 515,000 | 27 |
| 2002/06/26 | 526,000 | 526,000 | 510,000 | 510,000 | 50 |
| 2002/06/25 | 485,000 | 506,000 | 485,000 | 506,000 | 27 |
| 2002/06/24 | 470,000 | 479,000 | 460,000 | 479,000 | 17 |
| 2002/06/21 | 501,000 | 502,000 | 497,000 | 497,000 | 11 |
| 2002/06/20 | 513,000 | 513,000 | 500,000 | 502,000 | 8 |
| 2002/06/19 | 540,000 | 540,000 | 511,000 | 512,000 | 10 |
| 2002/06/18 | 531,000 | 540,000 | 530,000 | 540,000 | 14 |
| 2002/06/17 | 540,000 | 540,000 | 530,000 | 530,000 | 18 |
| 2002/06/14 | 540,000 | 549,000 | 540,000 | 544,000 | 101 |
| 2002/06/13 | 560,000 | 561,000 | 550,000 | 552,000 | 12 |
| 2002/06/12 | 551,000 | 551,000 | 550,000 | 551,000 | 6 |
| 2002/06/11 | 549,000 | 559,000 | 549,000 | 551,000 | 12 |
| 2002/06/10 | 565,000 | 565,000 | 549,000 | 549,000 | 7 |
| 2002/06/07 | 550,000 | 558,000 | 546,000 | 556,000 | 15 |
| 2002/06/06 | 562,000 | 562,000 | 547,000 | 547,000 | 23 |
| 2002/06/05 | 568,000 | 571,000 | 561,000 | 561,000 | 14 |
| 2002/06/04 | 578,000 | 579,000 | 568,000 | 568,000 | 21 |
| 2002/06/03 | 579,000 | 579,000 | 570,000 | 577,000 | 13 |
| 2002/05/31 | 579,000 | 580,000 | 571,000 | 571,000 | 16 |
| 2002/05/30 | 567,000 | 580,000 | 567,000 | 580,000 | 13 |
| 2002/05/29 | 575,000 | 580,000 | 575,000 | 577,000 | 17 |
| 2002/05/28 | 580,000 | 580,000 | 573,000 | 573,000 | 12 |
| 2002/05/27 | 581,000 | 581,000 | 579,000 | 580,000 | 27 |
| 2002/05/24 | 590,000 | 590,000 | 570,000 | 580,000 | 35 |
| 2002/05/23 | 575,000 | 575,000 | 573,000 | 574,000 | 26 |
| 2002/05/22 | 570,000 | 585,000 | 570,000 | 573,000 | 25 |
| 2002/05/21 | 563,000 | 570,000 | 560,000 | 570,000 | 24 |
| 2002/05/20 | 563,000 | 563,000 | 558,000 | 559,000 | 17 |
| 2002/05/17 | 559,000 | 559,000 | 553,000 | 553,000 | 10 |
| 2002/05/16 | 560,000 | 560,000 | 557,000 | 559,000 | 9 |
| 2002/05/15 | 577,000 | 577,000 | 557,000 | 557,000 | 23 |
| 2002/05/14 | 562,000 | 585,000 | 561,000 | 579,000 | 17 |
| 2002/05/13 | 562,000 | 562,000 | 559,000 | 560,000 | 12 |
| 2002/05/10 | 541,000 | 561,000 | 541,000 | 558,000 | 14 |
| 2002/05/09 | 550,000 | 550,000 | 541,000 | 541,000 | 45 |
| 2002/05/08 | 561,000 | 561,000 | 551,000 | 553,000 | 39 |
| 2002/05/07 | 570,000 | 570,000 | 562,000 | 562,000 | 13 |
| 2002/05/02 | 590,000 | 590,000 | 580,000 | 580,000 | 5 |
| 2002/05/01 | 588,000 | 588,000 | 584,000 | 588,000 | 105 |
| 2002/04/30 | 591,000 | 591,000 | 585,000 | 589,000 | 6 |
| 2002/04/26 | 609,000 | 609,000 | 592,000 | 592,000 | 21 |
| 2002/04/25 | 606,000 | 610,000 | 605,000 | 610,000 | 7 |
| 2002/04/24 | 614,000 | 618,000 | 602,000 | 602,000 | 10 |
| 2002/04/23 | 620,000 | 621,000 | 616,000 | 616,000 | 11 |
| 2002/04/22 | 606,000 | 618,000 | 606,000 | 618,000 | 27 |
| 2002/04/19 | 600,000 | 605,000 | 598,000 | 605,000 | 20 |
| 2002/04/18 | 593,000 | 600,000 | 593,000 | 600,000 | 9 |
| 2002/04/17 | 595,000 | 598,000 | 593,000 | 593,000 | 8 |
| 2002/04/16 | 596,000 | 596,000 | 575,000 | 590,000 | 18 |
| 2002/04/15 | 609,000 | 609,000 | 598,000 | 598,000 | 14 |
| 2002/04/12 | 610,000 | 610,000 | 603,000 | 609,000 | 10 |
| 2002/04/11 | 650,000 | 650,000 | 610,000 | 611,000 | 11 |
| 2002/04/10 | 650,000 | 650,000 | 645,000 | 650,000 | 8 |
| 2002/04/09 | 660,000 | 660,000 | 650,000 | 650,000 | 9 |
| 2002/04/08 | 660,000 | 669,000 | 655,000 | 657,000 | 6 |
| 2002/04/05 | 654,000 | 654,000 | 654,000 | 654,000 | 10 |
| 2002/04/04 | 651,000 | 653,000 | 644,000 | 644,000 | 25 |
| 2002/04/03 | 650,000 | 659,000 | 650,000 | 659,000 | 6 |
| 2002/04/02 | 650,000 | 651,000 | 650,000 | 651,000 | 7 |
| 2002/04/01 | 670,000 | 670,000 | 650,000 | 650,000 | 13 |
| 2002/03/29 | 671,000 | 671,000 | 651,000 | 651,000 | 16 |
| 2002/03/28 | 679,000 | 680,000 | 664,000 | 664,000 | 35 |
| 2002/03/27 | 678,000 | 679,000 | 664,000 | 679,000 | 10 |
| 2002/03/26 | 677,000 | 677,000 | 660,000 | 677,000 | 19 |
| 2002/03/25 | 652,000 | 668,000 | 651,000 | 668,000 | 14 |
| 2002/03/22 | 654,000 | 654,000 | 650,000 | 651,000 | 9 |
| 2002/03/20 | 679,000 | 680,000 | 670,000 | 670,000 | 12 |
| 2002/03/19 | 670,000 | 680,000 | 669,000 | 680,000 | 19 |
| 2002/03/18 | 679,000 | 680,000 | 659,000 | 660,000 | 29 |
| 2002/03/15 | 675,000 | 675,000 | 655,000 | 655,000 | 17 |
| 2002/03/14 | 679,000 | 679,000 | 650,000 | 657,000 | 16 |
| 2002/03/13 | 690,000 | 690,000 | 680,000 | 680,000 | 5 |
| 2002/03/12 | 689,000 | 690,000 | 677,000 | 690,000 | 10 |
| 2002/03/11 | 650,000 | 720,000 | 650,000 | 720,000 | 54 |
| 2002/03/08 | 662,000 | 662,000 | 650,000 | 650,000 | 108 |
| 2002/03/07 | 699,000 | 699,000 | 675,000 | 682,000 | 15 |
| 2002/03/06 | 715,000 | 715,000 | 700,000 | 700,000 | 27 |
| 2002/03/05 | 720,000 | 720,000 | 701,000 | 715,000 | 47 |
| 2002/03/04 | 720,000 | 720,000 | 706,000 | 720,000 | 26 |
| 2002/03/01 | 725,000 | 727,000 | 700,000 | 727,000 | 58 |
| 2002/02/28 | 720,000 | 730,000 | 720,000 | 730,000 | 30 |
| 2002/02/27 | 717,000 | 730,000 | 709,000 | 730,000 | 36 |
| 2002/02/26 | 720,000 | 720,000 | 715,000 | 720,000 | 49 |
| 2002/02/25 | 710,000 | 711,000 | 701,000 | 701,000 | 19 |
| 2002/02/22 | 701,000 | 729,000 | 701,000 | 710,000 | 49 |
| 2002/02/21 | 700,000 | 730,000 | 696,000 | 730,000 | 55 |
| 2002/02/20 | 690,000 | 700,000 | 680,000 | 700,000 | 94 |
| 2002/02/19 | 730,000 | 735,000 | 675,000 | 689,000 | 81 |
| 2002/02/18 | 740,000 | 740,000 | 729,000 | 730,000 | 58 |
| 2002/02/15 | 731,000 | 749,000 | 731,000 | 749,000 | 87 |
| 2002/02/14 | 740,000 | 775,000 | 730,000 | 749,000 | 157 |
| 2002/02/13 | 700,000 | 750,000 | 700,000 | 750,000 | 286 |
| 2002/02/12 | 636,000 | 670,000 | 636,000 | 670,000 | 65 |
| 2002/02/08 | 587,000 | 623,000 | 587,000 | 616,000 | 55 |
| 2002/02/07 | 555,000 | 585,000 | 550,000 | 585,000 | 21 |
| 2002/02/06 | 560,000 | 570,000 | 556,000 | 556,000 | 22 |
| 2002/02/05 | 610,000 | 610,000 | 560,000 | 566,000 | 39 |
| 2002/02/04 | 630,000 | 639,000 | 620,000 | 620,000 | 5 |
| 2002/02/01 | 660,000 | 664,000 | 620,000 | 620,000 | 20 |
| 2002/01/31 | 649,000 | 660,000 | 640,000 | 660,000 | 19 |
| 2002/01/30 | 660,000 | 660,000 | 637,000 | 641,000 | 20 |
| 2002/01/29 | 652,000 | 665,000 | 652,000 | 653,000 | 9 |
| 2002/01/28 | 680,000 | 680,000 | 651,000 | 651,000 | 28 |
| 2002/01/25 | 688,000 | 695,000 | 665,000 | 685,000 | 50 |
| 2002/01/24 | 718,000 | 724,000 | 671,000 | 688,000 | 96 |
| 2002/01/23 | 705,000 | 730,000 | 705,000 | 717,000 | 96 |
| 2002/01/22 | 664,000 | 714,000 | 664,000 | 705,000 | 148 |
| 2002/01/21 | 660,000 | 673,000 | 650,000 | 665,000 | 81 |
| 2002/01/18 | 601,000 | 700,000 | 600,000 | 665,000 | 156 |
| 2002/01/17 | 599,000 | 600,000 | 597,000 | 600,000 | 11 |
| 2002/01/16 | 565,000 | 600,000 | 555,000 | 600,000 | 8 |
| 2002/01/15 | 596,000 | 596,000 | 570,000 | 570,000 | 5 |
| 2002/01/11 | 600,000 | 603,000 | 600,000 | 600,000 | 28 |
| 2002/01/10 | 620,000 | 620,000 | 600,000 | 600,000 | 6 |
| 2002/01/09 | 600,000 | 619,000 | 600,000 | 619,000 | 6 |
| 2002/01/08 | 640,000 | 640,000 | 625,000 | 625,000 | 17 |
| 2002/01/07 | 631,000 | 650,000 | 631,000 | 650,000 | 25 |
| 2002/01/04 | 620,000 | 630,000 | 605,000 | 630,000 | 27 |