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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,510 | 5,510 | 5,440 | 5,440 | 41,500 |
| 2017/12/28 | 5,550 | 5,550 | 5,490 | 5,490 | 26,600 |
| 2017/12/27 | 5,530 | 5,550 | 5,500 | 5,550 | 87,100 |
| 2017/12/26 | 5,490 | 5,570 | 5,490 | 5,530 | 183,100 |
| 2017/12/25 | 5,490 | 5,520 | 5,470 | 5,490 | 69,800 |
| 2017/12/22 | 5,590 | 5,690 | 5,460 | 5,480 | 130,000 |
| 2017/12/21 | 5,450 | 5,580 | 5,450 | 5,560 | 94,500 |
| 2017/12/20 | 5,460 | 5,480 | 5,430 | 5,450 | 61,600 |
| 2017/12/19 | 5,480 | 5,520 | 5,440 | 5,490 | 34,400 |
| 2017/12/18 | 5,450 | 5,510 | 5,390 | 5,470 | 58,000 |
| 2017/12/15 | 5,360 | 5,440 | 5,260 | 5,400 | 131,400 |
| 2017/12/14 | 5,430 | 5,440 | 5,350 | 5,380 | 44,100 |
| 2017/12/13 | 5,380 | 5,400 | 5,350 | 5,370 | 31,100 |
| 2017/12/12 | 5,390 | 5,390 | 5,310 | 5,370 | 64,800 |
| 2017/12/11 | 5,420 | 5,440 | 5,330 | 5,390 | 47,700 |
| 2017/12/08 | 5,310 | 5,430 | 5,310 | 5,410 | 75,400 |
| 2017/12/07 | 5,350 | 5,430 | 5,350 | 5,390 | 72,100 |
| 2017/12/06 | 5,360 | 5,400 | 5,320 | 5,330 | 58,800 |
| 2017/12/05 | 5,320 | 5,380 | 5,290 | 5,360 | 81,600 |
| 2017/12/04 | 5,440 | 5,440 | 5,320 | 5,340 | 58,800 |
| 2017/12/01 | 5,420 | 5,450 | 5,350 | 5,400 | 74,800 |
| 2017/11/30 | 5,320 | 5,430 | 5,270 | 5,410 | 102,400 |
| 2017/11/29 | 5,320 | 5,340 | 5,250 | 5,320 | 56,500 |
| 2017/11/28 | 5,290 | 5,340 | 5,240 | 5,290 | 72,500 |
| 2017/11/27 | 5,300 | 5,340 | 5,220 | 5,230 | 77,900 |
| 2017/11/24 | 5,240 | 5,300 | 5,230 | 5,290 | 86,800 |
| 2017/11/22 | 5,360 | 5,360 | 5,220 | 5,260 | 102,300 |
| 2017/11/21 | 5,340 | 5,390 | 5,300 | 5,330 | 73,600 |
| 2017/11/20 | 5,330 | 5,390 | 5,290 | 5,330 | 80,600 |
| 2017/11/17 | 5,520 | 5,560 | 5,350 | 5,400 | 120,200 |
| 2017/11/16 | 5,430 | 5,490 | 5,380 | 5,450 | 102,400 |
| 2017/11/15 | 5,530 | 5,570 | 5,440 | 5,450 | 105,700 |
| 2017/11/14 | 5,590 | 5,650 | 5,560 | 5,600 | 81,800 |
| 2017/11/13 | 5,620 | 5,620 | 5,530 | 5,570 | 101,600 |
| 2017/11/10 | 5,570 | 5,700 | 5,560 | 5,650 | 125,200 |
| 2017/11/09 | 5,900 | 5,950 | 5,700 | 5,780 | 105,100 |
| 2017/11/08 | 5,690 | 5,910 | 5,610 | 5,900 | 169,900 |
| 2017/11/07 | 5,320 | 5,630 | 5,320 | 5,590 | 316,400 |
| 2017/11/06 | 5,840 | 5,930 | 5,770 | 5,800 | 79,000 |
| 2017/11/02 | 5,800 | 5,850 | 5,770 | 5,830 | 46,200 |
| 2017/11/01 | 5,750 | 5,840 | 5,720 | 5,830 | 64,800 |
| 2017/10/31 | 5,670 | 5,730 | 5,660 | 5,710 | 55,600 |
| 2017/10/30 | 5,670 | 5,750 | 5,660 | 5,730 | 99,700 |
| 2017/10/27 | 5,700 | 5,720 | 5,650 | 5,710 | 72,100 |
| 2017/10/26 | 5,670 | 5,770 | 5,660 | 5,730 | 84,600 |
| 2017/10/25 | 5,630 | 5,670 | 5,620 | 5,640 | 40,600 |
| 2017/10/24 | 5,560 | 5,680 | 5,550 | 5,660 | 39,600 |
| 2017/10/23 | 5,500 | 5,590 | 5,470 | 5,570 | 74,600 |
| 2017/10/20 | 5,570 | 5,600 | 5,530 | 5,560 | 50,800 |
| 2017/10/19 | 5,580 | 5,650 | 5,580 | 5,620 | 41,400 |
| 2017/10/18 | 5,540 | 5,660 | 5,530 | 5,620 | 60,000 |
| 2017/10/17 | 5,570 | 5,570 | 5,490 | 5,540 | 56,200 |
| 2017/10/16 | 5,540 | 5,610 | 5,510 | 5,590 | 58,500 |
| 2017/10/13 | 5,420 | 5,540 | 5,410 | 5,520 | 64,800 |
| 2017/10/12 | 5,440 | 5,470 | 5,390 | 5,440 | 56,700 |
| 2017/10/11 | 5,350 | 5,470 | 5,350 | 5,450 | 77,000 |
| 2017/10/10 | 5,240 | 5,350 | 5,240 | 5,340 | 52,900 |
| 2017/10/06 | 5,260 | 5,280 | 5,170 | 5,250 | 111,100 |
| 2017/10/05 | 5,200 | 5,280 | 5,200 | 5,270 | 43,900 |
| 2017/10/04 | 5,220 | 5,270 | 5,210 | 5,230 | 46,900 |
| 2017/10/03 | 5,270 | 5,310 | 5,210 | 5,240 | 45,400 |
| 2017/10/02 | 5,320 | 5,350 | 5,270 | 5,290 | 52,100 |
| 2017/09/29 | 5,360 | 5,420 | 5,340 | 5,380 | 62,300 |
| 2017/09/28 | 5,300 | 5,400 | 5,270 | 5,380 | 59,000 |
| 2017/09/27 | 5,290 | 5,300 | 5,190 | 5,260 | 35,800 |
| 2017/09/26 | 5,280 | 5,310 | 5,260 | 5,290 | 66,600 |
| 2017/09/25 | 5,190 | 5,280 | 5,190 | 5,270 | 61,900 |
| 2017/09/22 | 5,150 | 5,220 | 5,140 | 5,160 | 74,200 |
| 2017/09/21 | 5,130 | 5,200 | 5,110 | 5,170 | 51,600 |
| 2017/09/20 | 5,180 | 5,210 | 5,110 | 5,130 | 64,200 |
| 2017/09/19 | 5,100 | 5,210 | 5,080 | 5,190 | 89,600 |
| 2017/09/15 | 5,040 | 5,100 | 4,970 | 5,040 | 228,900 |
| 2017/09/14 | 5,030 | 5,090 | 5,020 | 5,050 | 56,300 |
| 2017/09/13 | 4,945 | 5,030 | 4,925 | 5,020 | 76,600 |
| 2017/09/12 | 5,000 | 5,000 | 4,885 | 4,905 | 70,800 |
| 2017/09/11 | 4,925 | 4,980 | 4,905 | 4,930 | 62,000 |
| 2017/09/08 | 4,935 | 4,965 | 4,875 | 4,885 | 89,000 |
| 2017/09/07 | 4,920 | 5,020 | 4,920 | 4,945 | 84,600 |
| 2017/09/06 | 4,850 | 4,915 | 4,825 | 4,885 | 95,700 |
| 2017/09/05 | 4,875 | 4,925 | 4,810 | 4,850 | 98,800 |
| 2017/09/04 | 4,905 | 4,905 | 4,835 | 4,855 | 60,400 |
| 2017/09/01 | 4,885 | 4,925 | 4,855 | 4,905 | 72,100 |
| 2017/08/31 | 4,865 | 4,890 | 4,815 | 4,820 | 68,000 |
| 2017/08/30 | 4,890 | 4,905 | 4,850 | 4,850 | 80,000 |
| 2017/08/29 | 4,850 | 4,875 | 4,795 | 4,860 | 66,200 |
| 2017/08/28 | 4,930 | 4,955 | 4,870 | 4,900 | 46,000 |
| 2017/08/25 | 4,920 | 4,980 | 4,920 | 4,950 | 91,700 |
| 2017/08/24 | 4,880 | 4,915 | 4,860 | 4,865 | 65,600 |
| 2017/08/23 | 4,955 | 4,960 | 4,870 | 4,905 | 49,800 |
| 2017/08/22 | 4,880 | 4,945 | 4,855 | 4,910 | 52,700 |
| 2017/08/21 | 4,900 | 4,900 | 4,835 | 4,860 | 42,700 |
| 2017/08/18 | 4,870 | 4,930 | 4,850 | 4,870 | 95,400 |
| 2017/08/17 | 4,970 | 4,995 | 4,940 | 4,940 | 140,300 |
| 2017/08/16 | 4,935 | 5,010 | 4,895 | 4,985 | 84,600 |
| 2017/08/15 | 5,060 | 5,120 | 4,965 | 4,980 | 173,600 |
| 2017/08/14 | 5,080 | 5,170 | 5,030 | 5,040 | 173,300 |
| 2017/08/10 | 4,900 | 5,170 | 4,890 | 5,130 | 293,600 |
| 2017/08/09 | 4,835 | 4,835 | 4,695 | 4,735 | 75,500 |
| 2017/08/08 | 4,835 | 4,865 | 4,790 | 4,835 | 49,000 |
| 2017/08/07 | 4,850 | 4,860 | 4,805 | 4,845 | 36,700 |
| 2017/08/04 | 4,835 | 4,845 | 4,815 | 4,830 | 50,600 |
| 2017/08/03 | 4,815 | 4,840 | 4,775 | 4,840 | 69,100 |
| 2017/08/02 | 4,855 | 4,870 | 4,810 | 4,855 | 52,200 |
| 2017/08/01 | 4,815 | 4,860 | 4,790 | 4,850 | 60,300 |
| 2017/07/31 | 4,795 | 4,830 | 4,765 | 4,810 | 58,600 |
| 2017/07/28 | 4,800 | 4,825 | 4,760 | 4,815 | 83,900 |
| 2017/07/27 | 4,800 | 4,870 | 4,780 | 4,790 | 106,400 |
| 2017/07/26 | 4,820 | 4,825 | 4,785 | 4,800 | 57,900 |
| 2017/07/25 | 4,795 | 4,810 | 4,765 | 4,800 | 55,300 |
| 2017/07/24 | 4,755 | 4,835 | 4,735 | 4,825 | 60,900 |
| 2017/07/21 | 4,780 | 4,820 | 4,765 | 4,815 | 61,000 |
| 2017/07/20 | 4,835 | 4,845 | 4,795 | 4,825 | 64,100 |
| 2017/07/19 | 4,780 | 4,840 | 4,775 | 4,835 | 73,700 |
| 2017/07/18 | 4,780 | 4,825 | 4,760 | 4,815 | 71,900 |
| 2017/07/14 | 4,760 | 4,810 | 4,755 | 4,800 | 58,900 |
| 2017/07/13 | 4,820 | 4,845 | 4,745 | 4,775 | 56,900 |
| 2017/07/12 | 4,795 | 4,845 | 4,795 | 4,800 | 52,300 |
| 2017/07/11 | 4,695 | 4,840 | 4,695 | 4,825 | 87,500 |
| 2017/07/10 | 4,740 | 4,760 | 4,715 | 4,735 | 63,000 |
| 2017/07/07 | 4,695 | 4,785 | 4,690 | 4,700 | 105,200 |
| 2017/07/06 | 4,685 | 4,745 | 4,685 | 4,725 | 124,800 |
| 2017/07/05 | 4,655 | 4,695 | 4,625 | 4,685 | 86,900 |
| 2017/07/04 | 4,745 | 4,750 | 4,655 | 4,660 | 104,900 |
| 2017/07/03 | 4,725 | 4,790 | 4,705 | 4,760 | 105,200 |
| 2017/06/30 | 4,750 | 4,800 | 4,720 | 4,765 | 146,700 |
| 2017/06/29 | 4,760 | 4,820 | 4,730 | 4,760 | 116,200 |
| 2017/06/28 | 4,645 | 4,745 | 4,645 | 4,690 | 135,100 |
| 2017/06/27 | 4,665 | 4,670 | 4,630 | 4,640 | 84,100 |
| 2017/06/26 | 4,645 | 4,680 | 4,615 | 4,620 | 59,500 |
| 2017/06/23 | 4,615 | 4,675 | 4,610 | 4,630 | 75,900 |
| 2017/06/22 | 4,635 | 4,650 | 4,605 | 4,620 | 75,700 |
| 2017/06/21 | 4,675 | 4,715 | 4,645 | 4,655 | 59,300 |
| 2017/06/20 | 4,700 | 4,735 | 4,670 | 4,690 | 119,300 |
| 2017/06/19 | 4,750 | 4,770 | 4,695 | 4,710 | 152,800 |
| 2017/06/16 | 4,660 | 4,835 | 4,650 | 4,730 | 409,200 |
| 2017/06/15 | 4,600 | 4,650 | 4,550 | 4,590 | 103,000 |
| 2017/06/14 | 4,590 | 4,630 | 4,590 | 4,620 | 77,000 |
| 2017/06/13 | 4,560 | 4,595 | 4,560 | 4,590 | 93,100 |
| 2017/06/12 | 4,520 | 4,590 | 4,505 | 4,590 | 95,600 |
| 2017/06/09 | 4,505 | 4,530 | 4,470 | 4,520 | 115,400 |
| 2017/06/08 | 4,530 | 4,530 | 4,480 | 4,495 | 71,400 |
| 2017/06/07 | 4,455 | 4,510 | 4,445 | 4,505 | 75,300 |
| 2017/06/06 | 4,500 | 4,500 | 4,425 | 4,435 | 72,800 |
| 2017/06/05 | 4,470 | 4,535 | 4,445 | 4,510 | 167,700 |
| 2017/06/02 | 4,370 | 4,455 | 4,350 | 4,450 | 137,800 |
| 2017/06/01 | 4,325 | 4,370 | 4,310 | 4,370 | 70,800 |
| 2017/05/31 | 4,350 | 4,360 | 4,275 | 4,310 | 277,400 |
| 2017/05/30 | 4,350 | 4,360 | 4,320 | 4,340 | 83,500 |
| 2017/05/29 | 4,390 | 4,400 | 4,315 | 4,320 | 113,800 |
| 2017/05/26 | 4,455 | 4,455 | 4,375 | 4,385 | 104,400 |
| 2017/05/25 | 4,420 | 4,465 | 4,415 | 4,435 | 107,900 |
| 2017/05/24 | 4,430 | 4,485 | 4,380 | 4,400 | 165,100 |
| 2017/05/23 | 4,335 | 4,380 | 4,320 | 4,360 | 95,000 |
| 2017/05/22 | 4,350 | 4,350 | 4,295 | 4,315 | 105,200 |
| 2017/05/19 | 4,415 | 4,495 | 4,315 | 4,325 | 253,100 |
| 2017/05/18 | 4,320 | 4,395 | 4,310 | 4,370 | 127,600 |
| 2017/05/17 | 4,365 | 4,370 | 4,320 | 4,350 | 154,500 |
| 2017/05/16 | 4,460 | 4,500 | 4,370 | 4,380 | 248,100 |
| 2017/05/15 | 4,420 | 4,470 | 4,415 | 4,470 | 101,100 |
| 2017/05/12 | 4,425 | 4,445 | 4,395 | 4,445 | 106,600 |
| 2017/05/11 | 4,435 | 4,435 | 4,400 | 4,420 | 139,700 |
| 2017/05/10 | 4,410 | 4,410 | 4,340 | 4,395 | 201,300 |
| 2017/05/09 | 4,495 | 4,505 | 4,390 | 4,420 | 424,300 |
| 2017/05/08 | 4,635 | 4,800 | 4,635 | 4,775 | 139,200 |
| 2017/05/02 | 4,535 | 4,645 | 4,530 | 4,610 | 71,500 |
| 2017/05/01 | 4,515 | 4,575 | 4,500 | 4,560 | 73,100 |
| 2017/04/28 | 4,510 | 4,600 | 4,500 | 4,525 | 93,100 |
| 2017/04/27 | 4,495 | 4,510 | 4,475 | 4,500 | 64,300 |
| 2017/04/26 | 4,515 | 4,515 | 4,460 | 4,495 | 52,400 |
| 2017/04/25 | 4,440 | 4,475 | 4,400 | 4,460 | 104,000 |
| 2017/04/24 | 4,430 | 4,435 | 4,385 | 4,410 | 48,900 |
| 2017/04/21 | 4,385 | 4,385 | 4,335 | 4,360 | 41,000 |
| 2017/04/20 | 4,300 | 4,365 | 4,280 | 4,335 | 75,100 |
| 2017/04/19 | 4,305 | 4,380 | 4,300 | 4,330 | 61,600 |
| 2017/04/18 | 4,355 | 4,375 | 4,285 | 4,325 | 42,800 |
| 2017/04/17 | 4,200 | 4,300 | 4,200 | 4,300 | 40,600 |
| 2017/04/14 | 4,330 | 4,330 | 4,215 | 4,225 | 71,500 |
| 2017/04/13 | 4,300 | 4,355 | 4,295 | 4,340 | 78,500 |
| 2017/04/12 | 4,420 | 4,420 | 4,335 | 4,370 | 119,900 |
| 2017/04/11 | 4,475 | 4,500 | 4,455 | 4,470 | 67,700 |
| 2017/04/10 | 4,570 | 4,585 | 4,500 | 4,520 | 87,300 |
| 2017/04/07 | 4,480 | 4,580 | 4,465 | 4,530 | 87,800 |
| 2017/04/06 | 4,585 | 4,610 | 4,465 | 4,475 | 65,100 |
| 2017/04/05 | 4,570 | 4,610 | 4,555 | 4,585 | 63,700 |
| 2017/04/04 | 4,590 | 4,660 | 4,545 | 4,560 | 92,600 |
| 2017/04/03 | 4,585 | 4,645 | 4,550 | 4,615 | 64,400 |
| 2017/03/31 | 4,600 | 4,635 | 4,555 | 4,555 | 104,700 |
| 2017/03/30 | 4,635 | 4,640 | 4,560 | 4,585 | 63,900 |
| 2017/03/29 | 4,625 | 4,640 | 4,550 | 4,635 | 55,200 |
| 2017/03/28 | 4,575 | 4,630 | 4,560 | 4,630 | 100,700 |
| 2017/03/27 | 4,540 | 4,575 | 4,495 | 4,515 | 53,700 |
| 2017/03/24 | 4,565 | 4,605 | 4,530 | 4,590 | 80,500 |
| 2017/03/23 | 4,575 | 4,595 | 4,520 | 4,550 | 68,600 |
| 2017/03/22 | 4,595 | 4,650 | 4,575 | 4,590 | 78,100 |
| 2017/03/21 | 4,625 | 4,675 | 4,625 | 4,665 | 65,900 |
| 2017/03/17 | 4,635 | 4,670 | 4,625 | 4,645 | 95,900 |
| 2017/03/16 | 4,610 | 4,665 | 4,610 | 4,655 | 81,000 |
| 2017/03/15 | 4,625 | 4,695 | 4,605 | 4,680 | 91,000 |
| 2017/03/14 | 4,660 | 4,665 | 4,605 | 4,650 | 66,700 |
| 2017/03/13 | 4,675 | 4,680 | 4,625 | 4,650 | 98,500 |
| 2017/03/10 | 4,630 | 4,710 | 4,600 | 4,675 | 171,600 |
| 2017/03/09 | 4,580 | 4,595 | 4,530 | 4,595 | 87,600 |
| 2017/03/08 | 4,520 | 4,595 | 4,520 | 4,595 | 141,600 |
| 2017/03/07 | 4,540 | 4,575 | 4,520 | 4,550 | 120,500 |
| 2017/03/06 | 4,505 | 4,560 | 4,495 | 4,550 | 108,300 |
| 2017/03/03 | 4,560 | 4,580 | 4,500 | 4,530 | 103,100 |
| 2017/03/02 | 4,610 | 4,610 | 4,525 | 4,580 | 153,800 |
| 2017/03/01 | 4,465 | 4,610 | 4,465 | 4,595 | 191,100 |
| 2017/02/28 | 4,500 | 4,520 | 4,460 | 4,465 | 112,000 |
| 2017/02/27 | 4,430 | 4,495 | 4,405 | 4,480 | 78,100 |
| 2017/02/24 | 4,465 | 4,505 | 4,430 | 4,480 | 62,100 |
| 2017/02/23 | 4,495 | 4,540 | 4,470 | 4,485 | 32,200 |
| 2017/02/22 | 4,600 | 4,600 | 4,465 | 4,485 | 145,000 |
| 2017/02/21 | 4,585 | 4,595 | 4,535 | 4,585 | 57,100 |
| 2017/02/20 | 4,605 | 4,605 | 4,550 | 4,590 | 91,100 |
| 2017/02/17 | 4,565 | 4,605 | 4,535 | 4,580 | 84,600 |
| 2017/02/16 | 4,595 | 4,615 | 4,535 | 4,590 | 113,300 |
| 2017/02/15 | 4,585 | 4,625 | 4,560 | 4,565 | 88,300 |
| 2017/02/14 | 4,515 | 4,675 | 4,510 | 4,525 | 129,300 |
| 2017/02/13 | 4,580 | 4,580 | 4,515 | 4,570 | 68,000 |
| 2017/02/10 | 4,505 | 4,570 | 4,475 | 4,535 | 96,400 |
| 2017/02/09 | 4,405 | 4,425 | 4,375 | 4,400 | 47,400 |
| 2017/02/08 | 4,370 | 4,440 | 4,370 | 4,430 | 44,900 |
| 2017/02/07 | 4,405 | 4,415 | 4,350 | 4,390 | 50,600 |
| 2017/02/06 | 4,500 | 4,505 | 4,405 | 4,455 | 65,100 |
| 2017/02/03 | 4,515 | 4,515 | 4,415 | 4,470 | 81,500 |
| 2017/02/02 | 4,580 | 4,595 | 4,460 | 4,470 | 77,400 |
| 2017/02/01 | 4,515 | 4,595 | 4,485 | 4,575 | 84,800 |
| 2017/01/31 | 4,580 | 4,605 | 4,535 | 4,585 | 75,600 |
| 2017/01/30 | 4,635 | 4,665 | 4,590 | 4,635 | 41,700 |
| 2017/01/27 | 4,700 | 4,710 | 4,655 | 4,670 | 58,200 |
| 2017/01/26 | 4,710 | 4,715 | 4,650 | 4,690 | 51,700 |
| 2017/01/25 | 4,600 | 4,665 | 4,595 | 4,645 | 93,900 |
| 2017/01/24 | 4,590 | 4,600 | 4,535 | 4,565 | 45,000 |
| 2017/01/23 | 4,630 | 4,685 | 4,585 | 4,590 | 52,800 |
| 2017/01/20 | 4,690 | 4,725 | 4,675 | 4,705 | 40,200 |
| 2017/01/19 | 4,705 | 4,740 | 4,685 | 4,715 | 45,300 |
| 2017/01/18 | 4,710 | 4,710 | 4,625 | 4,675 | 38,400 |
| 2017/01/17 | 4,800 | 4,800 | 4,685 | 4,690 | 58,600 |
| 2017/01/16 | 4,810 | 4,880 | 4,775 | 4,795 | 55,800 |
| 2017/01/13 | 4,785 | 4,860 | 4,785 | 4,830 | 67,200 |
| 2017/01/12 | 4,875 | 4,875 | 4,760 | 4,785 | 74,400 |
| 2017/01/11 | 4,930 | 4,935 | 4,865 | 4,875 | 48,500 |
| 2017/01/10 | 4,975 | 4,995 | 4,900 | 4,930 | 104,000 |
| 2017/01/06 | 4,930 | 5,000 | 4,920 | 5,000 | 67,600 |
| 2017/01/05 | 4,965 | 4,990 | 4,940 | 4,965 | 77,500 |
| 2017/01/04 | 4,830 | 4,975 | 4,805 | 4,970 | 119,100 |