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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,905 | 5,010 | 4,860 | 4,995 | 81,800 |
| 2015/12/29 | 4,780 | 4,925 | 4,705 | 4,905 | 113,900 |
| 2015/12/28 | 4,845 | 4,880 | 4,690 | 4,830 | 125,800 |
| 2015/12/25 | 4,780 | 4,875 | 4,725 | 4,845 | 201,800 |
| 2015/12/24 | 4,895 | 4,895 | 4,770 | 4,780 | 89,200 |
| 2015/12/22 | 4,815 | 4,900 | 4,810 | 4,835 | 123,600 |
| 2015/12/21 | 4,900 | 4,900 | 4,735 | 4,805 | 147,200 |
| 2015/12/18 | 4,990 | 5,170 | 4,950 | 4,960 | 133,000 |
| 2015/12/17 | 5,050 | 5,110 | 4,975 | 4,990 | 135,300 |
| 2015/12/16 | 4,935 | 4,965 | 4,835 | 4,920 | 83,900 |
| 2015/12/15 | 5,000 | 5,040 | 4,865 | 4,865 | 68,900 |
| 2015/12/14 | 4,930 | 4,945 | 4,850 | 4,930 | 75,400 |
| 2015/12/11 | 4,965 | 5,050 | 4,960 | 5,010 | 117,500 |
| 2015/12/10 | 5,080 | 5,120 | 5,020 | 5,040 | 90,000 |
| 2015/12/09 | 5,220 | 5,260 | 5,120 | 5,160 | 72,800 |
| 2015/12/08 | 5,300 | 5,360 | 5,220 | 5,250 | 64,800 |
| 2015/12/07 | 5,370 | 5,390 | 5,280 | 5,290 | 63,300 |
| 2015/12/04 | 5,360 | 5,400 | 5,270 | 5,280 | 87,100 |
| 2015/12/03 | 5,460 | 5,500 | 5,440 | 5,460 | 40,500 |
| 2015/12/02 | 5,480 | 5,530 | 5,460 | 5,510 | 62,500 |
| 2015/12/01 | 5,550 | 5,570 | 5,450 | 5,500 | 79,000 |
| 2015/11/30 | 5,490 | 5,550 | 5,450 | 5,530 | 73,500 |
| 2015/11/27 | 5,540 | 5,570 | 5,420 | 5,460 | 63,000 |
| 2015/11/26 | 5,550 | 5,590 | 5,520 | 5,550 | 66,200 |
| 2015/11/25 | 5,650 | 5,670 | 5,510 | 5,580 | 112,700 |
| 2015/11/24 | 5,610 | 5,700 | 5,580 | 5,640 | 99,700 |
| 2015/11/20 | 5,430 | 5,670 | 5,420 | 5,670 | 210,400 |
| 2015/11/19 | 5,320 | 5,430 | 5,300 | 5,350 | 93,600 |
| 2015/11/18 | 5,170 | 5,280 | 5,140 | 5,240 | 98,500 |
| 2015/11/17 | 5,130 | 5,150 | 5,080 | 5,130 | 60,900 |
| 2015/11/16 | 5,040 | 5,100 | 5,040 | 5,050 | 56,400 |
| 2015/11/13 | 5,080 | 5,140 | 5,040 | 5,140 | 59,100 |
| 2015/11/12 | 5,150 | 5,190 | 5,120 | 5,140 | 76,600 |
| 2015/11/11 | 5,120 | 5,170 | 5,090 | 5,120 | 118,800 |
| 2015/11/10 | 5,260 | 5,380 | 5,080 | 5,100 | 169,700 |
| 2015/11/09 | 5,520 | 5,550 | 5,330 | 5,430 | 129,300 |
| 2015/11/06 | 5,200 | 5,450 | 5,200 | 5,430 | 187,900 |
| 2015/11/05 | 5,090 | 5,170 | 5,020 | 5,150 | 83,400 |
| 2015/11/04 | 5,120 | 5,190 | 5,060 | 5,090 | 74,500 |
| 2015/11/02 | 5,020 | 5,070 | 5,000 | 5,040 | 67,000 |
| 2015/10/30 | 5,130 | 5,200 | 5,050 | 5,150 | 99,400 |
| 2015/10/29 | 5,010 | 5,170 | 4,990 | 5,130 | 156,800 |
| 2015/10/28 | 5,100 | 5,110 | 4,950 | 4,995 | 80,200 |
| 2015/10/27 | 5,150 | 5,220 | 5,100 | 5,120 | 51,600 |
| 2015/10/26 | 5,290 | 5,290 | 5,140 | 5,150 | 53,600 |
| 2015/10/23 | 5,100 | 5,200 | 5,010 | 5,190 | 92,900 |
| 2015/10/22 | 4,960 | 5,080 | 4,925 | 4,985 | 93,600 |
| 2015/10/21 | 5,000 | 5,000 | 4,875 | 4,950 | 56,100 |
| 2015/10/20 | 4,985 | 4,985 | 4,915 | 4,965 | 52,700 |
| 2015/10/19 | 4,835 | 4,950 | 4,825 | 4,930 | 47,900 |
| 2015/10/16 | 4,925 | 4,995 | 4,805 | 4,815 | 70,700 |
| 2015/10/15 | 4,735 | 4,900 | 4,735 | 4,900 | 51,100 |
| 2015/10/14 | 4,830 | 4,830 | 4,770 | 4,775 | 59,600 |
| 2015/10/13 | 4,805 | 4,895 | 4,800 | 4,865 | 61,400 |
| 2015/10/09 | 4,795 | 4,835 | 4,675 | 4,835 | 84,000 |
| 2015/10/08 | 4,880 | 4,880 | 4,755 | 4,775 | 80,100 |
| 2015/10/07 | 5,040 | 5,040 | 4,860 | 4,880 | 110,200 |
| 2015/10/06 | 5,120 | 5,160 | 5,010 | 5,050 | 66,000 |
| 2015/10/05 | 5,040 | 5,080 | 4,970 | 5,040 | 38,200 |
| 2015/10/02 | 4,980 | 5,120 | 4,950 | 4,970 | 67,300 |
| 2015/10/01 | 4,935 | 5,080 | 4,885 | 5,040 | 86,900 |
| 2015/09/30 | 4,840 | 4,960 | 4,830 | 4,925 | 74,600 |
| 2015/09/29 | 4,865 | 4,865 | 4,710 | 4,740 | 109,300 |
| 2015/09/28 | 4,920 | 5,030 | 4,865 | 4,995 | 74,700 |
| 2015/09/25 | 4,750 | 4,880 | 4,720 | 4,830 | 94,600 |
| 2015/09/24 | 4,795 | 4,890 | 4,750 | 4,750 | 130,600 |
| 2015/09/18 | 5,070 | 5,070 | 4,905 | 4,935 | 119,900 |
| 2015/09/17 | 4,995 | 5,120 | 4,865 | 5,100 | 105,300 |
| 2015/09/16 | 5,180 | 5,180 | 4,875 | 4,925 | 95,800 |
| 2015/09/15 | 5,100 | 5,220 | 5,080 | 5,110 | 71,400 |
| 2015/09/14 | 5,180 | 5,260 | 5,080 | 5,080 | 86,400 |
| 2015/09/11 | 4,855 | 5,280 | 4,850 | 5,230 | 240,200 |
| 2015/09/10 | 4,975 | 4,975 | 4,810 | 4,925 | 124,800 |
| 2015/09/09 | 5,010 | 5,070 | 4,865 | 5,010 | 179,500 |
| 2015/09/08 | 5,100 | 5,110 | 4,795 | 4,815 | 156,700 |
| 2015/09/07 | 5,200 | 5,200 | 5,040 | 5,110 | 121,800 |
| 2015/09/04 | 5,490 | 5,500 | 5,150 | 5,200 | 126,600 |
| 2015/09/03 | 5,390 | 5,510 | 5,380 | 5,420 | 118,700 |
| 2015/09/02 | 5,270 | 5,500 | 5,230 | 5,300 | 197,100 |
| 2015/09/01 | 5,870 | 5,870 | 5,420 | 5,420 | 197,900 |
| 2015/08/31 | 5,810 | 6,000 | 5,790 | 5,890 | 196,300 |
| 2015/08/28 | 5,840 | 5,910 | 5,670 | 5,770 | 368,600 |
| 2015/08/27 | 5,820 | 5,920 | 5,660 | 5,690 | 178,500 |
| 2015/08/26 | 5,330 | 5,790 | 5,330 | 5,720 | 270,000 |
| 2015/08/25 | 5,120 | 5,620 | 5,010 | 5,330 | 266,200 |
| 2015/08/24 | 5,720 | 5,800 | 5,410 | 5,420 | 206,600 |
| 2015/08/21 | 5,740 | 6,040 | 5,740 | 5,820 | 200,300 |
| 2015/08/20 | 6,110 | 6,270 | 6,030 | 6,030 | 112,500 |
| 2015/08/19 | 6,440 | 6,440 | 6,080 | 6,130 | 191,300 |
| 2015/08/18 | 6,590 | 6,720 | 6,420 | 6,500 | 168,000 |
| 2015/08/17 | 6,300 | 6,690 | 6,290 | 6,600 | 224,700 |
| 2015/08/14 | 6,060 | 6,280 | 6,030 | 6,240 | 134,000 |
| 2015/08/13 | 6,000 | 6,130 | 5,890 | 6,120 | 157,600 |
| 2015/08/12 | 6,000 | 6,150 | 5,970 | 6,060 | 134,800 |
| 2015/08/11 | 6,160 | 6,180 | 5,920 | 6,020 | 207,700 |
| 2015/08/10 | 5,900 | 6,270 | 5,700 | 6,220 | 441,200 |
| 2015/08/07 | 5,420 | 5,550 | 5,350 | 5,400 | 201,400 |
| 2015/08/06 | 5,390 | 5,450 | 5,230 | 5,250 | 123,200 |
| 2015/08/05 | 5,200 | 5,420 | 5,170 | 5,360 | 175,500 |
| 2015/08/04 | 4,985 | 5,170 | 4,950 | 5,130 | 105,000 |
| 2015/08/03 | 4,860 | 4,975 | 4,860 | 4,965 | 69,000 |
| 2015/07/31 | 4,870 | 4,915 | 4,775 | 4,850 | 130,300 |
| 2015/07/30 | 4,950 | 4,950 | 4,815 | 4,825 | 70,300 |
| 2015/07/29 | 4,925 | 4,940 | 4,860 | 4,935 | 50,900 |
| 2015/07/28 | 4,775 | 4,920 | 4,775 | 4,895 | 105,300 |
| 2015/07/27 | 5,080 | 5,090 | 4,855 | 4,880 | 118,600 |
| 2015/07/24 | 5,070 | 5,120 | 5,050 | 5,080 | 85,100 |
| 2015/07/23 | 4,970 | 5,080 | 4,945 | 5,070 | 113,400 |
| 2015/07/22 | 4,945 | 5,000 | 4,910 | 4,970 | 97,500 |
| 2015/07/21 | 4,995 | 4,995 | 4,945 | 4,965 | 60,400 |
| 2015/07/17 | 4,985 | 5,000 | 4,940 | 4,970 | 57,600 |
| 2015/07/16 | 4,900 | 4,950 | 4,855 | 4,950 | 85,400 |
| 2015/07/15 | 4,880 | 4,885 | 4,795 | 4,855 | 57,400 |
| 2015/07/14 | 4,950 | 4,950 | 4,840 | 4,885 | 75,400 |
| 2015/07/13 | 4,745 | 4,815 | 4,690 | 4,815 | 90,500 |
| 2015/07/10 | 4,685 | 4,790 | 4,650 | 4,675 | 94,900 |
| 2015/07/09 | 4,410 | 4,700 | 4,410 | 4,665 | 154,400 |
| 2015/07/08 | 4,735 | 4,745 | 4,540 | 4,600 | 204,300 |
| 2015/07/07 | 4,865 | 4,935 | 4,780 | 4,805 | 94,900 |
| 2015/07/06 | 4,745 | 4,810 | 4,630 | 4,655 | 109,600 |
| 2015/07/03 | 4,930 | 4,950 | 4,785 | 4,850 | 121,500 |
| 2015/07/02 | 5,000 | 5,080 | 4,940 | 4,955 | 144,600 |
| 2015/07/01 | 4,780 | 4,905 | 4,750 | 4,900 | 99,300 |
| 2015/06/30 | 4,600 | 4,850 | 4,600 | 4,785 | 143,700 |
| 2015/06/29 | 4,395 | 4,595 | 4,395 | 4,530 | 124,200 |
| 2015/06/26 | 4,490 | 4,565 | 4,405 | 4,520 | 69,300 |
| 2015/06/26 | 1 -> 2.00 分割 | ||||
| 2015/06/25 | 9,040 | 9,100 | 8,950 | 8,970 | 50,100 |
| 2015/06/24 | 9,290 | 9,290 | 9,170 | 9,190 | 48,800 |
| 2015/06/23 | 8,980 | 9,240 | 8,970 | 9,230 | 51,100 |
| 2015/06/22 | 8,660 | 8,940 | 8,660 | 8,910 | 37,800 |
| 2015/06/19 | 8,490 | 8,800 | 8,460 | 8,780 | 52,400 |
| 2015/06/18 | 8,500 | 8,570 | 8,420 | 8,490 | 37,900 |
| 2015/06/17 | 8,570 | 8,620 | 8,490 | 8,550 | 44,000 |
| 2015/06/16 | 8,800 | 8,840 | 8,600 | 8,600 | 48,500 |
| 2015/06/15 | 8,710 | 8,890 | 8,660 | 8,880 | 35,800 |
| 2015/06/12 | 8,620 | 8,750 | 8,610 | 8,730 | 70,000 |
| 2015/06/11 | 8,500 | 8,680 | 8,500 | 8,620 | 47,500 |
| 2015/06/10 | 8,640 | 8,660 | 8,410 | 8,470 | 86,100 |
| 2015/06/09 | 8,500 | 8,700 | 8,480 | 8,640 | 93,100 |
| 2015/06/08 | 8,420 | 8,500 | 8,380 | 8,500 | 31,800 |
| 2015/06/05 | 8,370 | 8,420 | 8,350 | 8,400 | 35,700 |
| 2015/06/04 | 8,460 | 8,460 | 8,390 | 8,420 | 26,300 |
| 2015/06/03 | 8,450 | 8,450 | 8,310 | 8,430 | 49,800 |
| 2015/06/02 | 8,380 | 8,430 | 8,360 | 8,400 | 52,200 |
| 2015/06/01 | 8,140 | 8,320 | 8,140 | 8,320 | 35,700 |
| 2015/05/29 | 8,170 | 8,270 | 8,140 | 8,220 | 49,700 |
| 2015/05/28 | 8,300 | 8,300 | 8,180 | 8,200 | 57,200 |
| 2015/05/27 | 8,100 | 8,210 | 8,080 | 8,190 | 45,100 |
| 2015/05/26 | 8,200 | 8,310 | 8,130 | 8,180 | 45,000 |
| 2015/05/25 | 8,000 | 8,230 | 8,000 | 8,180 | 64,000 |
| 2015/05/22 | 7,890 | 7,980 | 7,850 | 7,940 | 49,800 |
| 2015/05/21 | 7,720 | 7,810 | 7,710 | 7,760 | 36,400 |
| 2015/05/20 | 7,710 | 7,830 | 7,650 | 7,690 | 49,400 |
| 2015/05/19 | 7,500 | 7,740 | 7,470 | 7,710 | 69,900 |
| 2015/05/18 | 7,330 | 7,460 | 7,320 | 7,440 | 28,500 |
| 2015/05/15 | 7,270 | 7,480 | 7,270 | 7,410 | 64,000 |
| 2015/05/14 | 6,970 | 7,250 | 6,960 | 7,220 | 80,900 |
| 2015/05/13 | 6,990 | 7,050 | 6,930 | 6,960 | 40,800 |
| 2015/05/12 | 6,900 | 7,030 | 6,860 | 7,010 | 50,700 |
| 2015/05/11 | 6,960 | 6,980 | 6,850 | 6,900 | 42,900 |
| 2015/05/08 | 6,680 | 6,990 | 6,610 | 6,980 | 171,100 |
| 2015/05/07 | 6,320 | 6,470 | 6,320 | 6,390 | 34,000 |
| 2015/05/01 | 6,460 | 6,460 | 6,330 | 6,360 | 38,200 |
| 2015/04/30 | 6,520 | 6,530 | 6,420 | 6,470 | 29,700 |
| 2015/04/28 | 6,530 | 6,580 | 6,480 | 6,510 | 21,700 |
| 2015/04/27 | 6,500 | 6,560 | 6,450 | 6,510 | 14,700 |
| 2015/04/24 | 6,540 | 6,540 | 6,460 | 6,510 | 25,000 |
| 2015/04/23 | 6,650 | 6,660 | 6,550 | 6,580 | 23,000 |
| 2015/04/22 | 6,670 | 6,690 | 6,610 | 6,630 | 27,900 |
| 2015/04/21 | 6,500 | 6,620 | 6,490 | 6,610 | 25,700 |
| 2015/04/20 | 6,530 | 6,560 | 6,440 | 6,470 | 27,800 |
| 2015/04/17 | 6,630 | 6,630 | 6,540 | 6,550 | 26,600 |
| 2015/04/16 | 6,660 | 6,680 | 6,540 | 6,650 | 35,100 |
| 2015/04/15 | 6,750 | 6,790 | 6,660 | 6,670 | 22,800 |
| 2015/04/14 | 6,640 | 6,810 | 6,620 | 6,800 | 30,500 |
| 2015/04/13 | 6,760 | 6,770 | 6,670 | 6,740 | 11,700 |
| 2015/04/10 | 6,800 | 6,800 | 6,700 | 6,760 | 29,300 |
| 2015/04/09 | 6,780 | 6,790 | 6,710 | 6,770 | 19,800 |
| 2015/04/08 | 6,770 | 6,860 | 6,710 | 6,800 | 30,100 |
| 2015/04/07 | 6,680 | 6,740 | 6,650 | 6,700 | 21,300 |
| 2015/04/06 | 6,600 | 6,700 | 6,600 | 6,680 | 14,900 |
| 2015/04/03 | 6,690 | 6,720 | 6,580 | 6,650 | 25,800 |
| 2015/04/02 | 6,720 | 6,840 | 6,570 | 6,590 | 60,100 |
| 2015/04/01 | 6,710 | 6,770 | 6,640 | 6,710 | 34,100 |
| 2015/03/31 | 6,900 | 6,900 | 6,760 | 6,770 | 30,000 |
| 2015/03/30 | 6,640 | 6,770 | 6,630 | 6,740 | 24,500 |
| 2015/03/27 | 6,690 | 6,810 | 6,560 | 6,620 | 34,700 |
| 2015/03/26 | 6,770 | 6,770 | 6,620 | 6,680 | 34,900 |
| 2015/03/25 | 6,740 | 6,860 | 6,720 | 6,840 | 35,500 |
| 2015/03/24 | 6,840 | 6,900 | 6,730 | 6,760 | 26,900 |
| 2015/03/23 | 6,860 | 6,940 | 6,830 | 6,920 | 19,700 |
| 2015/03/20 | 6,890 | 6,930 | 6,780 | 6,870 | 43,300 |
| 2015/03/19 | 7,080 | 7,080 | 6,850 | 6,890 | 34,100 |
| 2015/03/18 | 7,060 | 7,150 | 7,020 | 7,100 | 35,900 |
| 2015/03/17 | 6,900 | 7,070 | 6,830 | 7,010 | 50,700 |
| 2015/03/16 | 6,810 | 6,860 | 6,790 | 6,820 | 25,200 |
| 2015/03/13 | 6,810 | 6,900 | 6,770 | 6,850 | 60,700 |
| 2015/03/12 | 6,720 | 6,800 | 6,680 | 6,750 | 29,900 |
| 2015/03/11 | 6,600 | 6,710 | 6,550 | 6,680 | 20,200 |
| 2015/03/10 | 6,720 | 6,770 | 6,650 | 6,670 | 17,600 |
| 2015/03/09 | 6,770 | 6,770 | 6,660 | 6,690 | 17,900 |
| 2015/03/06 | 6,700 | 6,800 | 6,690 | 6,780 | 18,500 |
| 2015/03/05 | 6,710 | 6,720 | 6,650 | 6,700 | 14,400 |
| 2015/03/04 | 6,740 | 6,750 | 6,610 | 6,710 | 18,500 |
| 2015/03/03 | 6,790 | 6,830 | 6,740 | 6,770 | 24,100 |
| 2015/03/02 | 6,820 | 6,900 | 6,780 | 6,780 | 20,400 |
| 2015/02/27 | 6,840 | 6,920 | 6,780 | 6,860 | 36,200 |
| 2015/02/26 | 6,780 | 6,870 | 6,780 | 6,830 | 38,500 |
| 2015/02/25 | 6,890 | 6,980 | 6,840 | 6,880 | 42,200 |
| 2015/02/24 | 6,780 | 6,900 | 6,770 | 6,870 | 41,100 |
| 2015/02/23 | 6,870 | 6,890 | 6,740 | 6,750 | 41,000 |
| 2015/02/20 | 6,900 | 6,970 | 6,800 | 6,940 | 37,400 |
| 2015/02/19 | 6,750 | 6,980 | 6,730 | 6,970 | 96,300 |
| 2015/02/18 | 6,450 | 6,720 | 6,440 | 6,680 | 74,100 |
| 2015/02/17 | 6,290 | 6,480 | 6,230 | 6,440 | 82,000 |
| 2015/02/16 | 6,490 | 6,590 | 6,130 | 6,230 | 137,800 |
| 2015/02/13 | 6,750 | 6,790 | 6,640 | 6,740 | 34,900 |
| 2015/02/12 | 6,730 | 6,850 | 6,690 | 6,750 | 47,200 |
| 2015/02/10 | 6,710 | 6,730 | 6,590 | 6,630 | 23,800 |
| 2015/02/09 | 6,680 | 6,730 | 6,630 | 6,680 | 36,600 |
| 2015/02/06 | 6,630 | 6,640 | 6,580 | 6,590 | 24,500 |
| 2015/02/05 | 6,730 | 6,740 | 6,580 | 6,590 | 26,800 |
| 2015/02/04 | 6,670 | 6,790 | 6,670 | 6,730 | 31,200 |
| 2015/02/03 | 6,920 | 6,920 | 6,590 | 6,640 | 39,900 |
| 2015/02/02 | 6,930 | 6,930 | 6,830 | 6,830 | 35,400 |
| 2015/01/30 | 6,950 | 7,050 | 6,940 | 7,030 | 43,800 |
| 2015/01/29 | 6,900 | 6,910 | 6,850 | 6,860 | 23,200 |
| 2015/01/28 | 6,830 | 7,000 | 6,820 | 6,970 | 31,200 |
| 2015/01/27 | 6,800 | 6,920 | 6,770 | 6,910 | 29,500 |
| 2015/01/26 | 6,790 | 6,840 | 6,750 | 6,820 | 24,200 |
| 2015/01/23 | 6,950 | 6,950 | 6,820 | 6,860 | 18,700 |
| 2015/01/22 | 6,900 | 6,900 | 6,720 | 6,850 | 29,700 |
| 2015/01/21 | 6,960 | 6,960 | 6,880 | 6,900 | 19,700 |
| 2015/01/20 | 6,920 | 6,990 | 6,860 | 6,960 | 19,600 |
| 2015/01/19 | 7,000 | 7,010 | 6,870 | 6,900 | 31,400 |
| 2015/01/16 | 6,930 | 7,020 | 6,850 | 7,000 | 48,200 |
| 2015/01/15 | 6,920 | 7,100 | 6,920 | 7,100 | 50,100 |
| 2015/01/14 | 6,750 | 6,940 | 6,740 | 6,910 | 55,000 |
| 2015/01/13 | 6,630 | 6,730 | 6,540 | 6,730 | 57,200 |
| 2015/01/09 | 6,800 | 6,810 | 6,650 | 6,680 | 30,800 |
| 2015/01/08 | 6,690 | 6,780 | 6,620 | 6,750 | 42,400 |
| 2015/01/07 | 6,640 | 6,680 | 6,580 | 6,620 | 42,800 |
| 2015/01/06 | 6,680 | 6,770 | 6,660 | 6,710 | 57,500 |
| 2015/01/05 | 6,900 | 6,900 | 6,800 | 6,820 | 30,600 |