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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,445 | 4,485 | 4,420 | 4,420 | 39,400 |
| 2019/12/27 | 4,470 | 4,475 | 4,415 | 4,470 | 235,400 |
| 2019/12/26 | 4,490 | 4,510 | 4,445 | 4,485 | 226,200 |
| 2019/12/25 | 4,525 | 4,525 | 4,460 | 4,480 | 111,600 |
| 2019/12/24 | 4,525 | 4,585 | 4,505 | 4,565 | 58,800 |
| 2019/12/23 | 4,585 | 4,585 | 4,500 | 4,500 | 60,100 |
| 2019/12/20 | 4,575 | 4,575 | 4,535 | 4,545 | 87,700 |
| 2019/12/19 | 4,630 | 4,665 | 4,570 | 4,585 | 68,500 |
| 2019/12/18 | 4,650 | 4,650 | 4,600 | 4,620 | 66,700 |
| 2019/12/17 | 4,700 | 4,700 | 4,635 | 4,665 | 117,800 |
| 2019/12/16 | 4,690 | 4,725 | 4,655 | 4,655 | 113,000 |
| 2019/12/13 | 4,680 | 4,695 | 4,640 | 4,670 | 156,800 |
| 2019/12/12 | 4,540 | 4,605 | 4,540 | 4,565 | 138,000 |
| 2019/12/11 | 4,505 | 4,525 | 4,460 | 4,495 | 96,100 |
| 2019/12/10 | 4,475 | 4,515 | 4,475 | 4,480 | 85,700 |
| 2019/12/09 | 4,445 | 4,525 | 4,445 | 4,525 | 100,300 |
| 2019/12/06 | 4,425 | 4,430 | 4,360 | 4,375 | 55,200 |
| 2019/12/05 | 4,335 | 4,430 | 4,335 | 4,400 | 93,500 |
| 2019/12/04 | 4,200 | 4,295 | 4,190 | 4,290 | 71,800 |
| 2019/12/03 | 4,225 | 4,230 | 4,175 | 4,215 | 60,400 |
| 2019/12/02 | 4,230 | 4,290 | 4,225 | 4,270 | 53,300 |
| 2019/11/29 | 4,230 | 4,265 | 4,205 | 4,210 | 42,300 |
| 2019/11/28 | 4,265 | 4,265 | 4,200 | 4,225 | 63,100 |
| 2019/11/27 | 4,225 | 4,275 | 4,190 | 4,250 | 52,600 |
| 2019/11/26 | 4,245 | 4,245 | 4,170 | 4,195 | 112,300 |
| 2019/11/25 | 4,255 | 4,260 | 4,200 | 4,225 | 43,600 |
| 2019/11/22 | 4,220 | 4,260 | 4,185 | 4,185 | 67,800 |
| 2019/11/21 | 4,240 | 4,260 | 4,160 | 4,215 | 54,700 |
| 2019/11/20 | 4,220 | 4,245 | 4,170 | 4,200 | 70,900 |
| 2019/11/19 | 4,265 | 4,265 | 4,190 | 4,220 | 72,600 |
| 2019/11/18 | 4,250 | 4,290 | 4,200 | 4,290 | 67,200 |
| 2019/11/15 | 4,245 | 4,305 | 4,215 | 4,240 | 53,500 |
| 2019/11/14 | 4,320 | 4,320 | 4,230 | 4,245 | 52,900 |
| 2019/11/13 | 4,390 | 4,390 | 4,315 | 4,325 | 66,800 |
| 2019/11/12 | 4,360 | 4,425 | 4,350 | 4,415 | 47,100 |
| 2019/11/11 | 4,390 | 4,435 | 4,360 | 4,370 | 67,800 |
| 2019/11/08 | 4,465 | 4,475 | 4,360 | 4,390 | 81,200 |
| 2019/11/07 | 4,345 | 4,410 | 4,265 | 4,395 | 85,200 |
| 2019/11/06 | 4,270 | 4,350 | 4,225 | 4,350 | 101,900 |
| 2019/11/05 | 4,400 | 4,510 | 4,350 | 4,490 | 88,100 |
| 2019/11/01 | 4,380 | 4,410 | 4,355 | 4,360 | 42,800 |
| 2019/10/31 | 4,430 | 4,445 | 4,355 | 4,430 | 66,800 |
| 2019/10/30 | 4,335 | 4,430 | 4,335 | 4,430 | 134,200 |
| 2019/10/29 | 4,305 | 4,365 | 4,300 | 4,340 | 69,300 |
| 2019/10/28 | 4,285 | 4,290 | 4,230 | 4,270 | 43,100 |
| 2019/10/25 | 4,225 | 4,285 | 4,185 | 4,285 | 60,200 |
| 2019/10/24 | 4,150 | 4,210 | 4,115 | 4,175 | 53,500 |
| 2019/10/23 | 4,100 | 4,120 | 4,040 | 4,115 | 37,600 |
| 2019/10/21 | 4,125 | 4,145 | 4,065 | 4,090 | 32,800 |
| 2019/10/18 | 4,190 | 4,210 | 4,080 | 4,080 | 51,800 |
| 2019/10/17 | 4,180 | 4,220 | 4,145 | 4,180 | 68,800 |
| 2019/10/16 | 4,165 | 4,210 | 4,125 | 4,150 | 69,100 |
| 2019/10/15 | 4,130 | 4,175 | 4,100 | 4,130 | 92,600 |
| 2019/10/11 | 4,000 | 4,015 | 3,955 | 4,015 | 37,000 |
| 2019/10/10 | 3,980 | 3,990 | 3,895 | 3,980 | 40,400 |
| 2019/10/09 | 3,935 | 3,980 | 3,890 | 3,980 | 33,100 |
| 2019/10/08 | 3,940 | 3,970 | 3,895 | 3,965 | 38,800 |
| 2019/10/07 | 3,905 | 3,905 | 3,870 | 3,900 | 41,300 |
| 2019/10/04 | 3,875 | 3,910 | 3,855 | 3,910 | 81,800 |
| 2019/10/03 | 3,860 | 3,930 | 3,860 | 3,930 | 62,100 |
| 2019/10/02 | 4,005 | 4,030 | 3,965 | 3,995 | 65,900 |
| 2019/10/01 | 4,015 | 4,115 | 4,005 | 4,040 | 70,500 |
| 2019/09/30 | 3,925 | 4,000 | 3,920 | 4,000 | 57,000 |
| 2019/09/27 | 4,070 | 4,070 | 3,970 | 4,020 | 73,200 |
| 2019/09/26 | 4,100 | 4,160 | 4,065 | 4,085 | 101,300 |
| 2019/09/25 | 4,025 | 4,050 | 4,000 | 4,020 | 59,600 |
| 2019/09/24 | 4,040 | 4,080 | 4,020 | 4,035 | 48,100 |
| 2019/09/20 | 4,035 | 4,035 | 3,975 | 4,015 | 87,500 |
| 2019/09/19 | 3,945 | 4,065 | 3,945 | 3,980 | 70,800 |
| 2019/09/18 | 3,940 | 4,005 | 3,925 | 3,940 | 81,600 |
| 2019/09/17 | 4,005 | 4,005 | 3,935 | 3,945 | 60,800 |
| 2019/09/13 | 3,940 | 4,040 | 3,895 | 4,025 | 134,300 |
| 2019/09/12 | 3,905 | 3,950 | 3,865 | 3,905 | 83,800 |
| 2019/09/11 | 3,760 | 3,875 | 3,735 | 3,860 | 83,400 |
| 2019/09/10 | 3,780 | 3,785 | 3,705 | 3,730 | 75,900 |
| 2019/09/09 | 3,690 | 3,745 | 3,665 | 3,745 | 40,700 |
| 2019/09/06 | 3,695 | 3,730 | 3,655 | 3,695 | 49,300 |
| 2019/09/05 | 3,655 | 3,720 | 3,630 | 3,690 | 108,900 |
| 2019/09/04 | 3,625 | 3,670 | 3,590 | 3,610 | 55,000 |
| 2019/09/03 | 3,650 | 3,690 | 3,605 | 3,630 | 63,700 |
| 2019/09/02 | 3,710 | 3,740 | 3,655 | 3,655 | 48,300 |
| 2019/08/30 | 3,685 | 3,740 | 3,665 | 3,725 | 86,600 |
| 2019/08/29 | 3,585 | 3,625 | 3,540 | 3,615 | 61,100 |
| 2019/08/28 | 3,555 | 3,580 | 3,545 | 3,570 | 51,200 |
| 2019/08/27 | 3,540 | 3,580 | 3,525 | 3,550 | 57,400 |
| 2019/08/26 | 3,470 | 3,510 | 3,465 | 3,485 | 75,700 |
| 2019/08/23 | 3,580 | 3,610 | 3,530 | 3,575 | 43,400 |
| 2019/08/22 | 3,590 | 3,605 | 3,545 | 3,580 | 35,800 |
| 2019/08/21 | 3,590 | 3,605 | 3,540 | 3,555 | 42,800 |
| 2019/08/20 | 3,610 | 3,640 | 3,585 | 3,640 | 40,300 |
| 2019/08/19 | 3,630 | 3,630 | 3,550 | 3,590 | 44,100 |
| 2019/08/16 | 3,575 | 3,645 | 3,555 | 3,625 | 94,600 |
| 2019/08/15 | 3,465 | 3,610 | 3,465 | 3,590 | 102,200 |
| 2019/08/14 | 3,465 | 3,540 | 3,465 | 3,535 | 95,900 |
| 2019/08/13 | 3,595 | 3,595 | 3,385 | 3,430 | 224,300 |
| 2019/08/09 | 3,785 | 3,935 | 3,700 | 3,715 | 94,400 |
| 2019/08/08 | 3,705 | 3,770 | 3,685 | 3,700 | 78,400 |
| 2019/08/07 | 3,675 | 3,715 | 3,660 | 3,705 | 72,700 |
| 2019/08/06 | 3,625 | 3,730 | 3,600 | 3,720 | 78,600 |
| 2019/08/05 | 3,890 | 3,950 | 3,725 | 3,805 | 82,600 |
| 2019/08/02 | 4,000 | 4,060 | 3,865 | 3,895 | 114,200 |
| 2019/08/01 | 4,060 | 4,155 | 4,060 | 4,120 | 64,600 |
| 2019/07/31 | 4,100 | 4,170 | 4,055 | 4,120 | 301,600 |
| 2019/07/30 | 4,115 | 4,150 | 4,075 | 4,150 | 90,500 |
| 2019/07/29 | 4,175 | 4,175 | 4,065 | 4,105 | 76,500 |
| 2019/07/26 | 4,135 | 4,190 | 4,085 | 4,175 | 100,000 |
| 2019/07/25 | 4,145 | 4,220 | 4,145 | 4,165 | 67,400 |
| 2019/07/24 | 4,130 | 4,175 | 4,115 | 4,160 | 58,800 |
| 2019/07/23 | 3,995 | 4,150 | 3,995 | 4,120 | 70,400 |
| 2019/07/22 | 4,005 | 4,015 | 3,980 | 4,000 | 38,200 |
| 2019/07/19 | 3,920 | 4,025 | 3,910 | 4,010 | 49,700 |
| 2019/07/18 | 4,065 | 4,070 | 3,890 | 3,905 | 89,200 |
| 2019/07/17 | 4,035 | 4,095 | 4,030 | 4,080 | 75,300 |
| 2019/07/16 | 4,080 | 4,085 | 4,020 | 4,045 | 48,800 |
| 2019/07/12 | 4,145 | 4,170 | 4,095 | 4,105 | 37,900 |
| 2019/07/11 | 4,190 | 4,190 | 4,105 | 4,135 | 62,700 |
| 2019/07/10 | 4,180 | 4,180 | 4,105 | 4,160 | 81,100 |
| 2019/07/09 | 4,180 | 4,295 | 4,180 | 4,235 | 83,600 |
| 2019/07/08 | 4,170 | 4,230 | 4,170 | 4,180 | 65,700 |
| 2019/07/05 | 4,150 | 4,175 | 4,125 | 4,160 | 61,400 |
| 2019/07/04 | 4,190 | 4,190 | 4,165 | 4,175 | 34,500 |
| 2019/07/03 | 4,235 | 4,255 | 4,165 | 4,190 | 76,000 |
| 2019/07/02 | 4,245 | 4,280 | 4,220 | 4,250 | 53,200 |
| 2019/07/01 | 4,225 | 4,290 | 4,205 | 4,290 | 73,200 |
| 2019/06/28 | 4,245 | 4,250 | 4,145 | 4,165 | 83,900 |
| 2019/06/27 | 4,160 | 4,215 | 4,145 | 4,185 | 63,300 |
| 2019/06/26 | 4,145 | 4,255 | 4,085 | 4,135 | 87,400 |
| 2019/06/25 | 4,025 | 4,205 | 4,010 | 4,095 | 93,600 |
| 2019/06/24 | 4,095 | 4,115 | 3,990 | 4,015 | 103,800 |
| 2019/06/21 | 4,220 | 4,220 | 4,085 | 4,095 | 313,800 |
| 2019/06/20 | 4,290 | 4,290 | 4,175 | 4,235 | 132,400 |
| 2019/06/19 | 4,240 | 4,320 | 4,215 | 4,270 | 141,800 |
| 2019/06/18 | 4,155 | 4,250 | 4,115 | 4,135 | 123,600 |
| 2019/06/17 | 4,205 | 4,255 | 4,135 | 4,170 | 89,900 |
| 2019/06/14 | 4,300 | 4,325 | 4,235 | 4,255 | 114,800 |
| 2019/06/13 | 4,170 | 4,385 | 4,145 | 4,290 | 195,200 |
| 2019/06/12 | 4,295 | 4,420 | 4,210 | 4,210 | 136,000 |
| 2019/06/11 | 4,180 | 4,280 | 4,155 | 4,225 | 120,700 |
| 2019/06/10 | 4,100 | 4,230 | 4,100 | 4,195 | 118,800 |
| 2019/06/07 | 4,080 | 4,170 | 4,055 | 4,095 | 63,000 |
| 2019/06/06 | 4,080 | 4,090 | 4,010 | 4,040 | 66,900 |
| 2019/06/05 | 4,030 | 4,135 | 4,025 | 4,115 | 82,400 |
| 2019/06/04 | 3,995 | 4,005 | 3,895 | 3,955 | 70,700 |
| 2019/06/03 | 3,965 | 4,075 | 3,965 | 4,005 | 62,900 |
| 2019/05/31 | 4,110 | 4,145 | 4,065 | 4,065 | 63,800 |
| 2019/05/30 | 3,990 | 4,110 | 3,950 | 4,105 | 98,700 |
| 2019/05/29 | 3,965 | 4,130 | 3,965 | 4,025 | 120,400 |
| 2019/05/28 | 4,000 | 4,035 | 3,970 | 4,035 | 58,600 |
| 2019/05/27 | 4,050 | 4,075 | 4,000 | 4,005 | 50,500 |
| 2019/05/24 | 4,000 | 4,100 | 4,000 | 4,055 | 60,700 |
| 2019/05/23 | 4,000 | 4,040 | 3,980 | 4,020 | 55,800 |
| 2019/05/22 | 4,080 | 4,095 | 4,050 | 4,055 | 42,200 |
| 2019/05/21 | 3,995 | 4,085 | 3,960 | 4,035 | 106,500 |
| 2019/05/20 | 4,020 | 4,090 | 3,995 | 4,065 | 109,900 |
| 2019/05/17 | 4,105 | 4,105 | 3,995 | 4,075 | 66,300 |
| 2019/05/16 | 3,985 | 4,045 | 3,955 | 4,035 | 71,100 |
| 2019/05/15 | 3,950 | 3,975 | 3,880 | 3,940 | 55,500 |
| 2019/05/14 | 3,650 | 3,890 | 3,640 | 3,880 | 194,900 |
| 2019/05/13 | 3,870 | 3,925 | 3,785 | 3,820 | 145,700 |
| 2019/05/10 | 4,060 | 4,145 | 4,035 | 4,080 | 106,700 |
| 2019/05/09 | 4,240 | 4,250 | 4,120 | 4,145 | 86,100 |
| 2019/05/08 | 4,375 | 4,400 | 4,280 | 4,300 | 76,800 |
| 2019/05/07 | 4,550 | 4,595 | 4,445 | 4,450 | 84,100 |
| 2019/04/26 | 4,600 | 4,610 | 4,525 | 4,600 | 64,000 |
| 2019/04/25 | 4,545 | 4,620 | 4,545 | 4,615 | 57,200 |
| 2019/04/24 | 4,585 | 4,600 | 4,505 | 4,540 | 42,200 |
| 2019/04/23 | 4,575 | 4,610 | 4,530 | 4,560 | 28,100 |
| 2019/04/22 | 4,525 | 4,565 | 4,500 | 4,540 | 41,500 |
| 2019/04/19 | 4,580 | 4,625 | 4,550 | 4,565 | 50,600 |
| 2019/04/18 | 4,605 | 4,630 | 4,550 | 4,550 | 57,200 |
| 2019/04/17 | 4,515 | 4,620 | 4,505 | 4,595 | 114,500 |
| 2019/04/16 | 4,505 | 4,545 | 4,460 | 4,480 | 59,700 |
| 2019/04/15 | 4,500 | 4,565 | 4,495 | 4,545 | 111,200 |
| 2019/04/12 | 4,415 | 4,415 | 4,365 | 4,390 | 65,900 |
| 2019/04/11 | 4,300 | 4,395 | 4,290 | 4,375 | 89,800 |
| 2019/04/10 | 4,300 | 4,310 | 4,235 | 4,280 | 125,200 |
| 2019/04/09 | 4,390 | 4,390 | 4,315 | 4,350 | 83,000 |
| 2019/04/08 | 4,495 | 4,495 | 4,390 | 4,410 | 51,300 |
| 2019/04/05 | 4,510 | 4,510 | 4,440 | 4,460 | 41,100 |
| 2019/04/04 | 4,525 | 4,575 | 4,480 | 4,490 | 46,100 |
| 2019/04/03 | 4,520 | 4,575 | 4,505 | 4,535 | 53,900 |
| 2019/04/02 | 4,590 | 4,590 | 4,495 | 4,520 | 63,200 |
| 2019/04/01 | 4,555 | 4,630 | 4,555 | 4,555 | 124,100 |
| 2019/03/29 | 4,440 | 4,505 | 4,440 | 4,485 | 51,000 |
| 2019/03/28 | 4,440 | 4,455 | 4,345 | 4,395 | 69,600 |
| 2019/03/27 | 4,525 | 4,580 | 4,480 | 4,510 | 67,200 |
| 2019/03/26 | 4,370 | 4,515 | 4,370 | 4,515 | 144,600 |
| 2019/03/25 | 4,385 | 4,385 | 4,235 | 4,320 | 129,400 |
| 2019/03/22 | 4,465 | 4,490 | 4,415 | 4,425 | 98,000 |
| 2019/03/20 | 4,445 | 4,515 | 4,440 | 4,515 | 101,200 |
| 2019/03/19 | 4,570 | 4,570 | 4,480 | 4,500 | 139,000 |
| 2019/03/18 | 4,600 | 4,655 | 4,595 | 4,635 | 74,300 |
| 2019/03/15 | 4,510 | 4,630 | 4,510 | 4,615 | 127,700 |
| 2019/03/14 | 4,700 | 4,705 | 4,560 | 4,575 | 112,600 |
| 2019/03/13 | 4,660 | 4,730 | 4,660 | 4,685 | 51,600 |
| 2019/03/12 | 4,725 | 4,730 | 4,660 | 4,690 | 77,600 |
| 2019/03/11 | 4,745 | 4,745 | 4,625 | 4,695 | 84,600 |
| 2019/03/08 | 4,720 | 4,785 | 4,715 | 4,725 | 110,500 |
| 2019/03/07 | 4,865 | 4,865 | 4,715 | 4,755 | 192,200 |
| 2019/03/06 | 4,895 | 4,925 | 4,840 | 4,910 | 90,300 |
| 2019/03/05 | 5,020 | 5,050 | 4,860 | 4,885 | 187,200 |
| 2019/03/04 | 5,150 | 5,180 | 5,020 | 5,070 | 89,600 |
| 2019/03/01 | 5,100 | 5,190 | 5,100 | 5,120 | 50,200 |
| 2019/02/28 | 5,050 | 5,150 | 5,020 | 5,100 | 70,600 |
| 2019/02/27 | 5,070 | 5,110 | 5,020 | 5,020 | 73,700 |
| 2019/02/26 | 5,150 | 5,150 | 5,070 | 5,130 | 43,700 |
| 2019/02/25 | 5,190 | 5,220 | 5,110 | 5,150 | 55,700 |
| 2019/02/22 | 5,190 | 5,220 | 5,110 | 5,130 | 39,500 |
| 2019/02/21 | 5,230 | 5,270 | 5,150 | 5,230 | 67,200 |
| 2019/02/20 | 5,270 | 5,290 | 5,210 | 5,250 | 32,100 |
| 2019/02/19 | 5,280 | 5,320 | 5,220 | 5,240 | 45,300 |
| 2019/02/18 | 5,370 | 5,390 | 5,260 | 5,270 | 68,800 |
| 2019/02/15 | 5,240 | 5,310 | 5,090 | 5,270 | 69,400 |
| 2019/02/14 | 5,290 | 5,460 | 5,200 | 5,260 | 121,900 |
| 2019/02/13 | 5,540 | 5,550 | 5,410 | 5,530 | 61,000 |
| 2019/02/12 | 5,350 | 5,490 | 5,340 | 5,480 | 81,500 |
| 2019/02/08 | 5,230 | 5,320 | 5,200 | 5,250 | 50,400 |
| 2019/02/07 | 5,370 | 5,380 | 5,280 | 5,320 | 39,200 |
| 2019/02/06 | 5,350 | 5,450 | 5,350 | 5,420 | 36,900 |
| 2019/02/05 | 5,400 | 5,440 | 5,320 | 5,350 | 44,900 |
| 2019/02/04 | 5,310 | 5,390 | 5,290 | 5,390 | 46,700 |
| 2019/02/01 | 5,280 | 5,340 | 5,210 | 5,210 | 34,800 |
| 2019/01/31 | 5,290 | 5,380 | 5,260 | 5,310 | 65,300 |
| 2019/01/30 | 5,220 | 5,270 | 5,160 | 5,200 | 86,900 |
| 2019/01/29 | 5,170 | 5,210 | 5,130 | 5,200 | 39,900 |
| 2019/01/28 | 5,150 | 5,230 | 5,140 | 5,180 | 37,100 |
| 2019/01/25 | 5,220 | 5,280 | 5,160 | 5,160 | 66,500 |
| 2019/01/24 | 5,180 | 5,280 | 5,150 | 5,270 | 40,800 |
| 2019/01/23 | 5,170 | 5,240 | 5,160 | 5,220 | 54,200 |
| 2019/01/22 | 5,320 | 5,360 | 5,210 | 5,270 | 45,400 |
| 2019/01/21 | 5,330 | 5,350 | 5,260 | 5,320 | 44,200 |
| 2019/01/18 | 5,230 | 5,390 | 5,220 | 5,300 | 59,500 |
| 2019/01/17 | 5,290 | 5,320 | 5,180 | 5,240 | 63,300 |
| 2019/01/16 | 5,160 | 5,330 | 5,160 | 5,280 | 48,800 |
| 2019/01/15 | 5,270 | 5,340 | 5,140 | 5,170 | 101,200 |
| 2019/01/11 | 5,370 | 5,380 | 5,330 | 5,370 | 67,600 |
| 2019/01/10 | 5,290 | 5,370 | 5,290 | 5,350 | 51,700 |
| 2019/01/09 | 5,370 | 5,460 | 5,360 | 5,390 | 53,200 |
| 2019/01/08 | 5,370 | 5,400 | 5,290 | 5,340 | 45,300 |
| 2019/01/07 | 5,280 | 5,410 | 5,280 | 5,330 | 59,800 |
| 2019/01/04 | 5,180 | 5,200 | 5,080 | 5,180 | 61,400 |