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 |
|---|---|---|---|---|---|
| 2010/12/30 | 144,100 | 144,600 | 143,100 | 143,900 | 152 |
| 2010/12/29 | 141,500 | 144,700 | 141,400 | 144,700 | 302 |
| 2010/12/28 | 142,700 | 144,200 | 142,200 | 142,500 | 467 |
| 2010/12/27 | 145,500 | 146,500 | 144,800 | 145,600 | 1,312 |
| 2010/12/24 | 148,600 | 148,800 | 145,100 | 146,100 | 448 |
| 2010/12/22 | 146,500 | 150,100 | 146,500 | 147,700 | 293 |
| 2010/12/21 | 149,800 | 150,700 | 147,100 | 149,500 | 270 |
| 2010/12/20 | 150,300 | 151,200 | 146,500 | 149,700 | 350 |
| 2010/12/17 | 149,900 | 151,000 | 149,400 | 150,500 | 581 |
| 2010/12/16 | 145,000 | 150,000 | 143,000 | 149,300 | 655 |
| 2010/12/15 | 145,800 | 146,000 | 142,000 | 146,000 | 331 |
| 2010/12/14 | 145,100 | 145,600 | 143,100 | 145,600 | 242 |
| 2010/12/13 | 143,300 | 145,100 | 143,100 | 144,900 | 150 |
| 2010/12/10 | 145,000 | 145,000 | 143,000 | 144,000 | 367 |
| 2010/12/09 | 144,100 | 144,500 | 142,000 | 143,700 | 222 |
| 2010/12/08 | 143,800 | 144,900 | 143,300 | 144,900 | 217 |
| 2010/12/07 | 142,500 | 143,900 | 139,000 | 143,400 | 248 |
| 2010/12/06 | 142,000 | 143,400 | 140,000 | 142,200 | 137 |
| 2010/12/03 | 142,500 | 143,000 | 140,900 | 142,000 | 179 |
| 2010/12/02 | 140,400 | 142,900 | 137,000 | 141,400 | 217 |
| 2010/12/01 | 137,700 | 139,900 | 137,500 | 139,300 | 203 |
| 2010/11/30 | 145,300 | 146,100 | 137,500 | 138,000 | 458 |
| 2010/11/29 | 143,700 | 147,000 | 143,500 | 145,300 | 214 |
| 2010/11/26 | 140,700 | 143,900 | 140,700 | 143,400 | 233 |
| 2010/11/25 | 141,100 | 146,000 | 140,000 | 142,300 | 294 |
| 2010/11/24 | 137,800 | 141,600 | 136,100 | 140,400 | 261 |
| 2010/11/22 | 136,100 | 140,800 | 136,100 | 140,000 | 273 |
| 2010/11/19 | 140,200 | 140,900 | 131,600 | 136,200 | 212 |
| 2010/11/18 | 136,000 | 138,900 | 135,800 | 138,900 | 115 |
| 2010/11/17 | 133,100 | 139,500 | 133,100 | 136,100 | 131 |
| 2010/11/16 | 136,100 | 136,600 | 133,300 | 135,300 | 154 |
| 2010/11/15 | 137,200 | 137,200 | 133,400 | 136,100 | 199 |
| 2010/11/12 | 138,000 | 139,300 | 136,100 | 136,100 | 165 |
| 2010/11/11 | 136,000 | 138,900 | 135,800 | 138,700 | 295 |
| 2010/11/10 | 134,000 | 137,500 | 134,000 | 136,100 | 251 |
| 2010/11/09 | 133,800 | 133,800 | 130,200 | 132,900 | 234 |
| 2010/11/08 | 134,500 | 134,500 | 129,900 | 133,500 | 276 |
| 2010/11/05 | 127,300 | 130,900 | 127,300 | 129,400 | 246 |
| 2010/11/04 | 123,000 | 127,700 | 123,000 | 125,100 | 194 |
| 2010/11/02 | 124,100 | 124,500 | 121,200 | 123,400 | 279 |
| 2010/11/01 | 122,300 | 125,800 | 122,200 | 124,600 | 160 |
| 2010/10/29 | 123,800 | 128,600 | 122,600 | 124,500 | 422 |
| 2010/10/28 | 127,600 | 128,900 | 125,300 | 125,600 | 409 |
| 2010/10/27 | 130,000 | 131,000 | 127,800 | 128,400 | 332 |
| 2010/10/26 | 131,300 | 132,100 | 130,200 | 130,300 | 253 |
| 2010/10/25 | 131,400 | 134,400 | 130,700 | 132,100 | 230 |
| 2010/10/22 | 131,600 | 134,000 | 131,400 | 132,400 | 127 |
| 2010/10/21 | 132,700 | 133,400 | 130,300 | 132,300 | 333 |
| 2010/10/20 | 135,300 | 135,600 | 132,200 | 132,700 | 371 |
| 2010/10/19 | 136,800 | 140,500 | 135,900 | 136,900 | 280 |
| 2010/10/18 | 136,300 | 138,600 | 133,800 | 135,900 | 367 |
| 2010/10/15 | 137,200 | 138,100 | 136,000 | 136,500 | 332 |
| 2010/10/14 | 135,900 | 139,100 | 134,500 | 138,300 | 452 |
| 2010/10/13 | 140,800 | 140,900 | 132,100 | 134,400 | 513 |
| 2010/10/12 | 151,100 | 151,100 | 139,000 | 141,400 | 411 |
| 2010/10/08 | 150,100 | 152,400 | 149,800 | 149,900 | 252 |
| 2010/10/07 | 150,400 | 151,800 | 150,400 | 151,100 | 174 |
| 2010/10/06 | 149,900 | 151,900 | 149,000 | 150,400 | 154 |
| 2010/10/05 | 147,800 | 151,800 | 147,000 | 149,800 | 212 |
| 2010/10/04 | 153,100 | 153,100 | 148,800 | 149,100 | 199 |
| 2010/10/01 | 153,800 | 154,900 | 152,000 | 152,300 | 211 |
| 2010/09/30 | 152,200 | 156,100 | 152,200 | 152,400 | 248 |
| 2010/09/29 | 149,600 | 151,300 | 149,600 | 151,300 | 343 |
| 2010/09/28 | 150,600 | 154,800 | 149,000 | 150,200 | 242 |
| 2010/09/27 | 148,300 | 151,800 | 148,300 | 151,200 | 227 |
| 2010/09/24 | 149,500 | 153,000 | 146,500 | 148,300 | 315 |
| 2010/09/22 | 149,000 | 150,000 | 149,000 | 149,300 | 181 |
| 2010/09/21 | 154,000 | 157,000 | 148,200 | 150,100 | 317 |
| 2010/09/17 | 156,100 | 157,600 | 154,000 | 154,000 | 287 |
| 2010/09/16 | 158,700 | 160,000 | 156,800 | 156,800 | 136 |
| 2010/09/15 | 160,000 | 161,200 | 158,800 | 159,400 | 312 |
| 2010/09/14 | 161,000 | 162,300 | 160,000 | 160,400 | 138 |
| 2010/09/13 | 166,300 | 166,600 | 159,400 | 161,000 | 368 |
| 2010/09/10 | 166,600 | 167,000 | 164,500 | 164,600 | 524 |
| 2010/09/09 | 163,600 | 166,200 | 161,800 | 165,900 | 328 |
| 2010/09/08 | 161,000 | 162,000 | 160,000 | 161,500 | 174 |
| 2010/09/07 | 162,800 | 163,400 | 161,800 | 162,800 | 86 |
| 2010/09/06 | 160,700 | 164,900 | 159,200 | 164,400 | 253 |
| 2010/09/03 | 161,900 | 162,900 | 159,100 | 160,600 | 217 |
| 2010/09/02 | 162,000 | 162,100 | 158,900 | 161,800 | 275 |
| 2010/09/01 | 153,600 | 160,800 | 153,600 | 160,200 | 444 |
| 2010/08/31 | 154,000 | 156,800 | 153,000 | 153,600 | 258 |
| 2010/08/30 | 156,500 | 159,900 | 155,600 | 158,300 | 221 |
| 2010/08/27 | 150,700 | 155,000 | 150,700 | 155,000 | 223 |
| 2010/08/26 | 152,600 | 152,600 | 150,200 | 152,300 | 152 |
| 2010/08/25 | 150,100 | 152,100 | 148,400 | 151,500 | 250 |
| 2010/08/24 | 149,800 | 151,600 | 149,800 | 150,300 | 143 |
| 2010/08/23 | 149,000 | 153,400 | 146,100 | 152,000 | 229 |
| 2010/08/20 | 149,900 | 150,300 | 148,800 | 149,100 | 100 |
| 2010/08/19 | 151,300 | 153,300 | 150,800 | 151,600 | 223 |
| 2010/08/18 | 150,600 | 152,000 | 149,700 | 150,900 | 139 |
| 2010/08/17 | 150,000 | 150,300 | 148,400 | 150,100 | 200 |
| 2010/08/16 | 150,000 | 150,600 | 147,000 | 150,400 | 164 |
| 2010/08/13 | 147,400 | 153,000 | 147,400 | 149,900 | 160 |
| 2010/08/12 | 141,900 | 147,500 | 141,900 | 147,300 | 207 |
| 2010/08/11 | 148,600 | 148,600 | 143,400 | 145,600 | 463 |
| 2010/08/10 | 152,800 | 167,900 | 142,000 | 151,400 | 1,177 |
| 2010/08/09 | 150,000 | 151,800 | 149,000 | 151,800 | 128 |
| 2010/08/06 | 147,700 | 150,300 | 147,700 | 150,200 | 98 |
| 2010/08/05 | 147,900 | 149,200 | 146,800 | 149,200 | 121 |
| 2010/08/04 | 150,000 | 150,000 | 144,000 | 147,200 | 203 |
| 2010/08/03 | 151,300 | 151,900 | 147,000 | 150,300 | 279 |
| 2010/08/02 | 149,900 | 151,800 | 148,800 | 150,200 | 207 |
| 2010/07/30 | 148,900 | 149,400 | 143,900 | 149,200 | 299 |
| 2010/07/29 | 145,000 | 149,300 | 145,000 | 148,600 | 409 |
| 2010/07/28 | 141,200 | 145,500 | 140,600 | 145,000 | 290 |
| 2010/07/27 | 143,000 | 144,500 | 142,000 | 144,200 | 112 |
| 2010/07/26 | 144,500 | 144,500 | 140,000 | 143,000 | 129 |
| 2010/07/23 | 141,000 | 144,800 | 141,000 | 142,600 | 146 |
| 2010/07/22 | 140,000 | 142,600 | 139,400 | 140,000 | 171 |
| 2010/07/21 | 139,300 | 142,600 | 137,600 | 141,000 | 75 |
| 2010/07/20 | 137,500 | 142,700 | 137,500 | 139,500 | 49 |
| 2010/07/16 | 140,400 | 145,400 | 140,000 | 140,000 | 148 |
| 2010/07/15 | 144,500 | 144,500 | 141,900 | 142,700 | 95 |
| 2010/07/14 | 142,800 | 144,600 | 141,000 | 144,400 | 122 |
| 2010/07/13 | 142,600 | 144,500 | 142,600 | 142,700 | 235 |
| 2010/07/12 | 146,000 | 146,600 | 144,100 | 144,100 | 120 |
| 2010/07/09 | 145,200 | 148,000 | 145,200 | 146,200 | 175 |
| 2010/07/08 | 142,000 | 146,800 | 140,300 | 145,200 | 326 |
| 2010/07/07 | 141,400 | 141,400 | 135,500 | 136,400 | 192 |
| 2010/07/06 | 139,700 | 139,900 | 138,000 | 139,700 | 160 |
| 2010/07/05 | 140,800 | 140,800 | 138,100 | 139,200 | 168 |
| 2010/07/02 | 136,000 | 136,400 | 134,100 | 134,800 | 260 |
| 2010/07/01 | 140,200 | 140,300 | 135,400 | 137,900 | 272 |
| 2010/06/30 | 140,500 | 143,300 | 139,200 | 143,200 | 217 |
| 2010/06/29 | 145,600 | 146,500 | 141,900 | 143,500 | 211 |
| 2010/06/28 | 149,800 | 149,800 | 143,200 | 146,500 | 132 |
| 2010/06/25 | 148,500 | 152,900 | 147,200 | 150,000 | 222 |
| 2010/06/24 | 149,000 | 151,000 | 149,000 | 150,100 | 143 |
| 2010/06/23 | 151,000 | 152,400 | 149,000 | 150,700 | 153 |
| 2010/06/22 | 151,000 | 152,800 | 149,000 | 152,800 | 206 |
| 2010/06/21 | 148,800 | 151,900 | 148,400 | 151,900 | 430 |
| 2010/06/18 | 148,500 | 148,500 | 145,100 | 147,900 | 221 |
| 2010/06/17 | 144,000 | 148,000 | 143,100 | 148,000 | 277 |
| 2010/06/16 | 140,100 | 143,500 | 139,800 | 143,500 | 305 |
| 2010/06/15 | 134,500 | 138,900 | 134,400 | 138,100 | 174 |
| 2010/06/14 | 135,000 | 135,300 | 133,400 | 135,200 | 89 |
| 2010/06/11 | 127,600 | 133,000 | 127,500 | 132,800 | 397 |
| 2010/06/10 | 129,200 | 130,300 | 128,100 | 130,100 | 99 |
| 2010/06/09 | 129,500 | 129,700 | 128,000 | 129,200 | 84 |
| 2010/06/08 | 127,000 | 130,500 | 125,300 | 129,700 | 102 |
| 2010/06/07 | 131,300 | 131,300 | 128,100 | 129,300 | 99 |
| 2010/06/04 | 130,000 | 131,900 | 126,000 | 131,500 | 63 |
| 2010/06/03 | 129,300 | 131,100 | 129,100 | 130,900 | 59 |
| 2010/06/02 | 126,600 | 129,700 | 126,600 | 129,300 | 106 |
| 2010/06/01 | 128,600 | 131,100 | 125,500 | 129,600 | 114 |
| 2010/05/31 | 125,800 | 133,000 | 125,700 | 129,600 | 184 |
| 2010/05/28 | 127,600 | 129,200 | 121,500 | 128,000 | 275 |
| 2010/05/27 | 125,600 | 127,500 | 125,200 | 126,100 | 187 |
| 2010/05/26 | 131,900 | 131,900 | 126,700 | 128,200 | 248 |
| 2010/05/25 | 130,100 | 131,700 | 127,500 | 130,700 | 337 |
| 2010/05/24 | 129,500 | 130,700 | 125,000 | 129,500 | 265 |
| 2010/05/21 | 123,700 | 129,000 | 123,700 | 128,200 | 374 |
| 2010/05/20 | 123,900 | 127,700 | 123,100 | 126,700 | 203 |
| 2010/05/19 | 126,000 | 126,600 | 123,000 | 125,800 | 187 |
| 2010/05/18 | 125,400 | 129,300 | 125,400 | 128,700 | 182 |
| 2010/05/17 | 130,000 | 130,000 | 126,700 | 127,100 | 314 |
| 2010/05/14 | 124,500 | 130,000 | 124,500 | 127,400 | 156 |
| 2010/05/13 | 128,000 | 129,900 | 126,300 | 126,300 | 197 |
| 2010/05/12 | 127,600 | 130,000 | 126,100 | 127,300 | 156 |
| 2010/05/11 | 126,000 | 129,300 | 124,400 | 125,800 | 198 |
| 2010/05/10 | 122,600 | 128,100 | 116,000 | 126,000 | 227 |
| 2010/05/07 | 125,100 | 128,800 | 124,900 | 125,600 | 220 |
| 2010/05/06 | 132,300 | 134,000 | 130,200 | 132,500 | 216 |
| 2010/04/30 | 135,000 | 136,500 | 134,800 | 135,300 | 125 |
| 2010/04/28 | 134,600 | 134,600 | 133,000 | 133,000 | 200 |
| 2010/04/27 | 137,600 | 137,700 | 136,100 | 137,400 | 137 |
| 2010/04/26 | 136,500 | 137,600 | 135,000 | 137,600 | 239 |
| 2010/04/23 | 130,900 | 134,600 | 130,800 | 134,400 | 191 |
| 2010/04/22 | 134,800 | 134,800 | 130,300 | 132,900 | 195 |
| 2010/04/21 | 133,300 | 135,300 | 132,600 | 134,800 | 204 |
| 2010/04/20 | 131,600 | 133,500 | 130,100 | 133,000 | 82 |
| 2010/04/19 | 131,100 | 134,000 | 131,100 | 132,100 | 177 |
| 2010/04/16 | 134,300 | 134,300 | 132,600 | 133,000 | 82 |
| 2010/04/15 | 133,500 | 134,100 | 132,100 | 133,400 | 140 |
| 2010/04/14 | 133,100 | 133,500 | 132,200 | 133,300 | 147 |
| 2010/04/13 | 134,900 | 134,900 | 131,200 | 134,200 | 107 |
| 2010/04/12 | 135,600 | 136,200 | 133,500 | 135,000 | 235 |
| 2010/04/09 | 135,600 | 135,600 | 134,600 | 135,500 | 171 |
| 2010/04/08 | 138,000 | 138,000 | 136,600 | 136,900 | 128 |
| 2010/04/07 | 136,600 | 138,400 | 136,000 | 137,300 | 191 |
| 2010/04/06 | 136,600 | 136,700 | 134,100 | 136,100 | 171 |
| 2010/04/05 | 135,400 | 137,000 | 132,000 | 136,900 | 212 |
| 2010/04/02 | 133,100 | 135,900 | 133,100 | 135,300 | 219 |
| 2010/04/01 | 138,100 | 138,300 | 135,500 | 137,600 | 161 |
| 2010/03/31 | 138,000 | 138,900 | 135,000 | 138,700 | 211 |
| 2010/03/30 | 133,300 | 137,500 | 133,300 | 137,400 | 235 |
| 2010/03/29 | 130,600 | 138,000 | 129,500 | 133,200 | 275 |
| 2010/03/26 | 128,500 | 130,600 | 127,100 | 130,600 | 380 |
| 2010/03/25 | 124,000 | 129,100 | 123,200 | 126,400 | 463 |
| 2010/03/24 | 120,900 | 124,500 | 120,900 | 123,900 | 237 |
| 2010/03/23 | 119,600 | 120,800 | 119,600 | 120,400 | 90 |
| 2010/03/19 | 120,300 | 121,000 | 118,100 | 120,400 | 137 |
| 2010/03/18 | 120,000 | 120,700 | 118,500 | 119,700 | 108 |
| 2010/03/17 | 121,500 | 121,500 | 119,400 | 120,800 | 108 |
| 2010/03/16 | 120,100 | 120,700 | 118,300 | 120,000 | 85 |
| 2010/03/15 | 118,900 | 120,800 | 118,900 | 120,100 | 226 |
| 2010/03/12 | 118,000 | 118,000 | 116,000 | 118,000 | 306 |
| 2010/03/11 | 115,500 | 115,900 | 115,000 | 115,900 | 102 |
| 2010/03/10 | 113,500 | 115,500 | 113,500 | 115,000 | 232 |
| 2010/03/09 | 113,000 | 115,500 | 113,000 | 114,900 | 234 |
| 2010/03/08 | 110,000 | 113,000 | 108,800 | 112,900 | 321 |
| 2010/03/05 | 109,000 | 110,000 | 108,500 | 110,000 | 233 |
| 2010/03/04 | 109,000 | 109,000 | 106,500 | 108,000 | 114 |
| 2010/03/03 | 105,500 | 109,500 | 105,500 | 109,500 | 132 |
| 2010/03/02 | 105,300 | 108,200 | 105,000 | 107,700 | 146 |
| 2010/03/01 | 109,200 | 109,700 | 106,800 | 108,300 | 109 |
| 2010/02/26 | 108,000 | 109,800 | 107,000 | 109,500 | 348 |
| 2010/02/25 | 105,500 | 107,500 | 104,800 | 107,500 | 192 |
| 2010/02/24 | 105,500 | 106,500 | 104,000 | 105,500 | 284 |
| 2010/02/23 | 105,200 | 106,100 | 104,700 | 106,000 | 190 |
| 2010/02/22 | 102,000 | 105,000 | 101,700 | 104,600 | 224 |
| 2010/02/19 | 101,900 | 102,400 | 101,200 | 101,200 | 100 |
| 2010/02/18 | 102,700 | 103,000 | 102,400 | 102,800 | 120 |
| 2010/02/17 | 101,000 | 102,900 | 100,800 | 102,800 | 226 |
| 2010/02/16 | 101,000 | 101,500 | 100,100 | 100,700 | 108 |
| 2010/02/15 | 100,000 | 101,000 | 98,000 | 100,500 | 138 |
| 2010/02/12 | 97,900 | 98,400 | 97,300 | 97,900 | 103 |
| 2010/02/10 | 97,500 | 98,600 | 97,500 | 97,700 | 66 |
| 2010/02/09 | 97,800 | 98,800 | 97,600 | 98,000 | 95 |
| 2010/02/08 | 98,100 | 98,100 | 97,700 | 97,800 | 62 |
| 2010/02/05 | 99,800 | 99,800 | 97,800 | 98,300 | 145 |
| 2010/02/04 | 99,800 | 100,000 | 99,300 | 99,600 | 79 |
| 2010/02/03 | 99,300 | 99,900 | 99,300 | 99,500 | 132 |
| 2010/02/02 | 96,700 | 98,600 | 96,500 | 97,700 | 117 |
| 2010/02/01 | 97,000 | 98,000 | 96,700 | 97,100 | 134 |
| 2010/01/29 | 98,000 | 99,700 | 97,600 | 97,600 | 144 |
| 2010/01/28 | 98,000 | 98,500 | 97,400 | 98,100 | 52 |
| 2010/01/27 | 99,000 | 99,800 | 98,000 | 98,000 | 168 |
| 2010/01/26 | 102,000 | 102,000 | 99,000 | 99,000 | 188 |
| 2010/01/25 | 99,200 | 100,500 | 99,000 | 100,100 | 143 |
| 2010/01/22 | 100,900 | 100,900 | 98,500 | 99,200 | 194 |
| 2010/01/21 | 100,000 | 101,500 | 99,400 | 100,900 | 207 |
| 2010/01/20 | 100,000 | 100,000 | 99,500 | 99,600 | 133 |
| 2010/01/19 | 99,800 | 100,000 | 99,500 | 99,600 | 91 |
| 2010/01/18 | 100,300 | 100,400 | 99,200 | 99,300 | 140 |
| 2010/01/15 | 100,100 | 101,500 | 99,300 | 99,600 | 329 |
| 2010/01/14 | 99,800 | 101,400 | 99,800 | 101,000 | 114 |
| 2010/01/13 | 99,600 | 101,500 | 99,600 | 100,000 | 246 |
| 2010/01/12 | 99,600 | 100,400 | 99,500 | 99,600 | 212 |
| 2010/01/08 | 100,000 | 100,600 | 98,000 | 100,400 | 305 |
| 2010/01/07 | 101,900 | 102,400 | 100,400 | 100,600 | 174 |
| 2010/01/06 | 103,000 | 103,000 | 100,700 | 101,900 | 226 |
| 2010/01/05 | 104,800 | 104,800 | 102,000 | 102,500 | 126 |
| 2010/01/04 | 104,000 | 104,600 | 103,900 | 104,500 | 104 |