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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,350 | 4,445 | 4,340 | 4,400 | 43,300 |
| 2021/12/29 | 4,370 | 4,400 | 4,325 | 4,385 | 114,000 |
| 2021/12/28 | 4,335 | 4,410 | 4,265 | 4,400 | 381,300 |
| 2021/12/27 | 4,215 | 4,275 | 4,215 | 4,275 | 251,300 |
| 2021/12/24 | 4,170 | 4,215 | 4,170 | 4,190 | 168,600 |
| 2021/12/23 | 4,170 | 4,190 | 4,155 | 4,160 | 48,100 |
| 2021/12/22 | 4,205 | 4,205 | 4,145 | 4,150 | 66,800 |
| 2021/12/21 | 4,235 | 4,265 | 4,200 | 4,205 | 64,200 |
| 2021/12/20 | 4,200 | 4,200 | 4,150 | 4,150 | 63,500 |
| 2021/12/17 | 4,330 | 4,355 | 4,220 | 4,245 | 78,300 |
| 2021/12/16 | 4,285 | 4,340 | 4,265 | 4,325 | 40,200 |
| 2021/12/15 | 4,155 | 4,250 | 4,155 | 4,245 | 33,300 |
| 2021/12/14 | 4,200 | 4,245 | 4,170 | 4,175 | 52,100 |
| 2021/12/13 | 4,295 | 4,295 | 4,190 | 4,200 | 48,800 |
| 2021/12/10 | 4,410 | 4,410 | 4,280 | 4,295 | 49,500 |
| 2021/12/09 | 4,460 | 4,460 | 4,370 | 4,370 | 31,300 |
| 2021/12/08 | 4,450 | 4,475 | 4,405 | 4,460 | 38,300 |
| 2021/12/07 | 4,375 | 4,445 | 4,345 | 4,440 | 42,100 |
| 2021/12/06 | 4,350 | 4,395 | 4,310 | 4,315 | 49,100 |
| 2021/12/03 | 4,270 | 4,320 | 4,265 | 4,320 | 38,000 |
| 2021/12/02 | 4,150 | 4,270 | 4,150 | 4,220 | 64,700 |
| 2021/12/01 | 4,125 | 4,205 | 4,125 | 4,175 | 48,500 |
| 2021/11/30 | 4,220 | 4,280 | 4,145 | 4,145 | 90,200 |
| 2021/11/29 | 4,160 | 4,230 | 4,145 | 4,165 | 57,000 |
| 2021/11/26 | 4,225 | 4,255 | 4,185 | 4,205 | 39,300 |
| 2021/11/25 | 4,200 | 4,250 | 4,200 | 4,230 | 23,800 |
| 2021/11/24 | 4,205 | 4,215 | 4,165 | 4,170 | 27,700 |
| 2021/11/22 | 4,160 | 4,215 | 4,130 | 4,175 | 43,800 |
| 2021/11/19 | 4,175 | 4,235 | 4,175 | 4,190 | 31,500 |
| 2021/11/18 | 4,225 | 4,260 | 4,195 | 4,225 | 31,800 |
| 2021/11/17 | 4,255 | 4,295 | 4,190 | 4,195 | 27,600 |
| 2021/11/16 | 4,250 | 4,295 | 4,250 | 4,270 | 29,800 |
| 2021/11/15 | 4,250 | 4,295 | 4,230 | 4,235 | 22,900 |
| 2021/11/12 | 4,220 | 4,280 | 4,220 | 4,255 | 32,800 |
| 2021/11/11 | 4,180 | 4,220 | 4,170 | 4,220 | 13,700 |
| 2021/11/10 | 4,170 | 4,180 | 4,145 | 4,170 | 22,100 |
| 2021/11/09 | 4,155 | 4,215 | 4,155 | 4,165 | 52,200 |
| 2021/11/08 | 4,180 | 4,205 | 4,145 | 4,155 | 37,900 |
| 2021/11/05 | 4,175 | 4,195 | 4,145 | 4,155 | 25,000 |
| 2021/11/04 | 4,195 | 4,240 | 4,180 | 4,195 | 60,400 |
| 2021/11/02 | 4,255 | 4,300 | 4,120 | 4,180 | 47,100 |
| 2021/11/01 | 4,225 | 4,260 | 4,145 | 4,255 | 40,900 |
| 2021/10/29 | 4,150 | 4,205 | 4,140 | 4,170 | 20,800 |
| 2021/10/28 | 4,170 | 4,195 | 4,140 | 4,150 | 32,300 |
| 2021/10/27 | 4,210 | 4,210 | 4,175 | 4,175 | 14,200 |
| 2021/10/26 | 4,215 | 4,225 | 4,185 | 4,195 | 20,100 |
| 2021/10/25 | 4,210 | 4,255 | 4,160 | 4,185 | 21,400 |
| 2021/10/22 | 4,220 | 4,270 | 4,215 | 4,240 | 17,400 |
| 2021/10/21 | 4,270 | 4,290 | 4,250 | 4,255 | 17,900 |
| 2021/10/20 | 4,295 | 4,330 | 4,270 | 4,270 | 24,600 |
| 2021/10/19 | 4,295 | 4,300 | 4,260 | 4,260 | 20,100 |
| 2021/10/18 | 4,280 | 4,290 | 4,225 | 4,270 | 25,200 |
| 2021/10/15 | 4,200 | 4,295 | 4,200 | 4,275 | 28,200 |
| 2021/10/14 | 4,150 | 4,185 | 4,140 | 4,165 | 16,900 |
| 2021/10/13 | 4,140 | 4,180 | 4,135 | 4,150 | 35,700 |
| 2021/10/12 | 4,170 | 4,180 | 4,140 | 4,150 | 31,800 |
| 2021/10/11 | 4,155 | 4,210 | 4,140 | 4,210 | 29,900 |
| 2021/10/08 | 4,180 | 4,200 | 4,150 | 4,150 | 37,400 |
| 2021/10/07 | 4,100 | 4,165 | 4,070 | 4,115 | 71,000 |
| 2021/10/06 | 4,070 | 4,200 | 4,055 | 4,085 | 57,500 |
| 2021/10/05 | 4,070 | 4,110 | 4,015 | 4,030 | 61,100 |
| 2021/10/04 | 4,120 | 4,175 | 4,040 | 4,110 | 93,200 |
| 2021/10/01 | 4,195 | 4,195 | 4,080 | 4,110 | 66,700 |
| 2021/09/30 | 4,250 | 4,305 | 4,240 | 4,260 | 40,800 |
| 2021/09/29 | 4,255 | 4,285 | 4,195 | 4,275 | 64,200 |
| 2021/09/28 | 4,370 | 4,375 | 4,295 | 4,325 | 60,900 |
| 2021/09/27 | 4,485 | 4,490 | 4,390 | 4,400 | 44,900 |
| 2021/09/24 | 4,410 | 4,455 | 4,390 | 4,455 | 56,800 |
| 2021/09/22 | 4,385 | 4,400 | 4,335 | 4,340 | 37,400 |
| 2021/09/21 | 4,400 | 4,445 | 4,350 | 4,420 | 44,100 |
| 2021/09/17 | 4,450 | 4,450 | 4,370 | 4,430 | 89,500 |
| 2021/09/16 | 4,440 | 4,465 | 4,420 | 4,440 | 58,400 |
| 2021/09/15 | 4,445 | 4,450 | 4,380 | 4,415 | 45,700 |
| 2021/09/14 | 4,520 | 4,535 | 4,470 | 4,515 | 59,000 |
| 2021/09/13 | 4,415 | 4,500 | 4,415 | 4,500 | 41,800 |
| 2021/09/10 | 4,390 | 4,485 | 4,390 | 4,450 | 79,300 |
| 2021/09/09 | 4,425 | 4,480 | 4,425 | 4,440 | 37,800 |
| 2021/09/08 | 4,400 | 4,460 | 4,395 | 4,460 | 43,100 |
| 2021/09/07 | 4,410 | 4,455 | 4,410 | 4,430 | 49,500 |
| 2021/09/06 | 4,355 | 4,360 | 4,310 | 4,345 | 30,200 |
| 2021/09/03 | 4,300 | 4,340 | 4,275 | 4,325 | 57,000 |
| 2021/09/02 | 4,250 | 4,280 | 4,245 | 4,265 | 28,300 |
| 2021/09/01 | 4,220 | 4,280 | 4,220 | 4,260 | 33,000 |
| 2021/08/31 | 4,250 | 4,265 | 4,210 | 4,240 | 40,900 |
| 2021/08/30 | 4,200 | 4,250 | 4,185 | 4,250 | 54,800 |
| 2021/08/27 | 4,170 | 4,190 | 4,150 | 4,165 | 30,200 |
| 2021/08/26 | 4,215 | 4,220 | 4,180 | 4,200 | 28,500 |
| 2021/08/25 | 4,215 | 4,240 | 4,175 | 4,235 | 31,000 |
| 2021/08/24 | 4,255 | 4,275 | 4,195 | 4,255 | 64,600 |
| 2021/08/23 | 4,155 | 4,235 | 4,110 | 4,215 | 83,400 |
| 2021/08/20 | 4,100 | 4,165 | 4,095 | 4,130 | 65,200 |
| 2021/08/19 | 4,090 | 4,140 | 4,070 | 4,110 | 51,800 |
| 2021/08/18 | 4,140 | 4,150 | 4,100 | 4,135 | 58,900 |
| 2021/08/17 | 4,160 | 4,170 | 4,105 | 4,145 | 61,600 |
| 2021/08/16 | 4,150 | 4,170 | 4,070 | 4,160 | 71,400 |
| 2021/08/13 | 4,145 | 4,165 | 4,080 | 4,150 | 69,800 |
| 2021/08/12 | 4,160 | 4,195 | 4,125 | 4,160 | 69,900 |
| 2021/08/11 | 3,950 | 4,155 | 3,940 | 4,090 | 129,000 |
| 2021/08/10 | 3,820 | 3,910 | 3,815 | 3,880 | 46,900 |
| 2021/08/06 | 3,845 | 3,855 | 3,810 | 3,825 | 30,300 |
| 2021/08/05 | 3,805 | 3,840 | 3,800 | 3,820 | 26,900 |
| 2021/08/04 | 3,940 | 3,945 | 3,860 | 3,860 | 46,100 |
| 2021/08/03 | 3,895 | 3,920 | 3,860 | 3,895 | 43,000 |
| 2021/08/02 | 3,820 | 3,910 | 3,795 | 3,900 | 66,900 |
| 2021/07/30 | 3,850 | 3,870 | 3,710 | 3,750 | 69,800 |
| 2021/07/29 | 3,865 | 3,900 | 3,845 | 3,880 | 40,300 |
| 2021/07/28 | 3,880 | 3,920 | 3,815 | 3,845 | 62,300 |
| 2021/07/27 | 3,900 | 3,920 | 3,885 | 3,900 | 36,800 |
| 2021/07/26 | 3,915 | 3,915 | 3,870 | 3,870 | 44,100 |
| 2021/07/21 | 3,810 | 3,855 | 3,775 | 3,840 | 49,700 |
| 2021/07/20 | 3,790 | 3,790 | 3,725 | 3,765 | 63,000 |
| 2021/07/19 | 3,715 | 3,755 | 3,695 | 3,720 | 44,800 |
| 2021/07/16 | 3,775 | 3,805 | 3,755 | 3,765 | 31,500 |
| 2021/07/15 | 3,865 | 3,880 | 3,805 | 3,810 | 38,700 |
| 2021/07/14 | 3,875 | 3,905 | 3,865 | 3,865 | 35,100 |
| 2021/07/13 | 3,875 | 3,905 | 3,855 | 3,895 | 43,400 |
| 2021/07/12 | 3,880 | 3,880 | 3,825 | 3,835 | 48,100 |
| 2021/07/09 | 3,715 | 3,795 | 3,705 | 3,780 | 76,800 |
| 2021/07/08 | 3,800 | 3,840 | 3,785 | 3,785 | 64,100 |
| 2021/07/07 | 3,805 | 3,875 | 3,795 | 3,830 | 43,300 |
| 2021/07/06 | 3,840 | 3,905 | 3,840 | 3,875 | 35,300 |
| 2021/07/05 | 3,810 | 3,845 | 3,795 | 3,830 | 31,100 |
| 2021/07/02 | 3,745 | 3,815 | 3,745 | 3,800 | 45,500 |
| 2021/07/01 | 3,770 | 3,810 | 3,715 | 3,715 | 45,500 |
| 2021/06/30 | 3,755 | 3,795 | 3,730 | 3,760 | 58,400 |
| 2021/06/29 | 3,750 | 3,770 | 3,680 | 3,690 | 56,700 |
| 2021/06/28 | 3,785 | 3,840 | 3,765 | 3,810 | 53,800 |
| 2021/06/25 | 3,850 | 3,860 | 3,770 | 3,775 | 55,000 |
| 2021/06/24 | 3,870 | 3,965 | 3,820 | 3,845 | 112,000 |
| 2021/06/23 | 3,800 | 3,890 | 3,780 | 3,880 | 72,800 |
| 2021/06/22 | 3,675 | 3,795 | 3,670 | 3,790 | 81,700 |
| 2021/06/21 | 3,575 | 3,620 | 3,555 | 3,580 | 82,500 |
| 2021/06/18 | 3,615 | 3,650 | 3,590 | 3,590 | 61,600 |
| 2021/06/17 | 3,560 | 3,585 | 3,560 | 3,570 | 22,700 |
| 2021/06/16 | 3,555 | 3,580 | 3,545 | 3,550 | 39,000 |
| 2021/06/15 | 3,535 | 3,580 | 3,530 | 3,555 | 45,800 |
| 2021/06/14 | 3,635 | 3,635 | 3,515 | 3,515 | 42,300 |
| 2021/06/11 | 3,655 | 3,670 | 3,625 | 3,635 | 63,000 |
| 2021/06/10 | 3,625 | 3,670 | 3,625 | 3,650 | 43,000 |
| 2021/06/09 | 3,625 | 3,660 | 3,625 | 3,635 | 26,900 |
| 2021/06/08 | 3,580 | 3,640 | 3,580 | 3,635 | 32,800 |
| 2021/06/07 | 3,575 | 3,600 | 3,570 | 3,595 | 32,200 |
| 2021/06/04 | 3,545 | 3,590 | 3,540 | 3,575 | 45,600 |
| 2021/06/03 | 3,525 | 3,590 | 3,515 | 3,545 | 56,500 |
| 2021/06/02 | 3,465 | 3,525 | 3,450 | 3,520 | 58,300 |
| 2021/06/01 | 3,460 | 3,485 | 3,430 | 3,480 | 72,000 |
| 2021/05/31 | 3,505 | 3,530 | 3,405 | 3,415 | 79,200 |
| 2021/05/28 | 3,530 | 3,555 | 3,510 | 3,550 | 71,600 |
| 2021/05/27 | 3,605 | 3,610 | 3,485 | 3,485 | 205,900 |
| 2021/05/26 | 3,650 | 3,650 | 3,610 | 3,610 | 61,700 |
| 2021/05/25 | 3,635 | 3,660 | 3,610 | 3,650 | 59,300 |
| 2021/05/24 | 3,575 | 3,645 | 3,575 | 3,635 | 55,000 |
| 2021/05/21 | 3,585 | 3,595 | 3,550 | 3,580 | 44,100 |
| 2021/05/20 | 3,515 | 3,570 | 3,510 | 3,570 | 66,100 |
| 2021/05/19 | 3,540 | 3,560 | 3,525 | 3,555 | 73,800 |
| 2021/05/18 | 3,560 | 3,600 | 3,545 | 3,585 | 41,300 |
| 2021/05/17 | 3,560 | 3,590 | 3,545 | 3,565 | 51,400 |
| 2021/05/14 | 3,475 | 3,585 | 3,465 | 3,560 | 78,000 |
| 2021/05/13 | 3,460 | 3,490 | 3,455 | 3,455 | 98,900 |
| 2021/05/12 | 3,490 | 3,505 | 3,450 | 3,485 | 86,200 |
| 2021/05/11 | 3,585 | 3,620 | 3,490 | 3,495 | 79,100 |
| 2021/05/10 | 3,550 | 3,610 | 3,530 | 3,585 | 69,900 |
| 2021/05/07 | 3,510 | 3,580 | 3,490 | 3,550 | 52,100 |
| 2021/05/06 | 3,485 | 3,560 | 3,485 | 3,500 | 43,600 |
| 2021/04/30 | 3,495 | 3,545 | 3,480 | 3,480 | 79,900 |
| 2021/04/28 | 3,490 | 3,520 | 3,455 | 3,460 | 95,900 |
| 2021/04/27 | 3,460 | 3,505 | 3,455 | 3,490 | 62,400 |
| 2021/04/26 | 3,520 | 3,520 | 3,460 | 3,470 | 66,100 |
| 2021/04/23 | 3,500 | 3,520 | 3,470 | 3,495 | 75,900 |
| 2021/04/22 | 3,490 | 3,565 | 3,480 | 3,540 | 77,800 |
| 2021/04/21 | 3,460 | 3,470 | 3,435 | 3,455 | 82,000 |
| 2021/04/20 | 3,465 | 3,510 | 3,450 | 3,470 | 133,100 |
| 2021/04/19 | 3,460 | 3,495 | 3,430 | 3,465 | 118,700 |
| 2021/04/16 | 3,490 | 3,505 | 3,470 | 3,485 | 26,100 |
| 2021/04/15 | 3,465 | 3,500 | 3,465 | 3,490 | 32,400 |
| 2021/04/14 | 3,500 | 3,510 | 3,455 | 3,475 | 51,000 |
| 2021/04/13 | 3,545 | 3,595 | 3,535 | 3,545 | 38,200 |
| 2021/04/12 | 3,545 | 3,565 | 3,530 | 3,545 | 35,700 |
| 2021/04/09 | 3,485 | 3,540 | 3,480 | 3,505 | 38,400 |
| 2021/04/08 | 3,485 | 3,500 | 3,450 | 3,460 | 73,300 |
| 2021/04/07 | 3,465 | 3,545 | 3,460 | 3,540 | 55,300 |
| 2021/04/06 | 3,515 | 3,545 | 3,445 | 3,445 | 69,200 |
| 2021/04/05 | 3,495 | 3,535 | 3,495 | 3,500 | 43,200 |
| 2021/04/02 | 3,490 | 3,505 | 3,475 | 3,485 | 42,100 |
| 2021/04/01 | 3,510 | 3,540 | 3,475 | 3,485 | 60,200 |
| 2021/03/31 | 3,510 | 3,580 | 3,505 | 3,530 | 115,600 |
| 2021/03/30 | 3,580 | 3,605 | 3,540 | 3,575 | 192,500 |
| 2021/03/29 | 3,600 | 3,600 | 3,545 | 3,585 | 100,500 |
| 2021/03/26 | 3,600 | 3,610 | 3,550 | 3,575 | 69,200 |
| 2021/03/25 | 3,510 | 3,600 | 3,495 | 3,580 | 84,700 |
| 2021/03/24 | 3,545 | 3,545 | 3,445 | 3,460 | 189,900 |
| 2021/03/23 | 3,670 | 3,670 | 3,560 | 3,560 | 114,800 |
| 2021/03/22 | 3,635 | 3,710 | 3,585 | 3,675 | 153,800 |
| 2021/03/19 | 3,630 | 3,685 | 3,605 | 3,660 | 658,800 |
| 2021/03/18 | 3,585 | 3,650 | 3,560 | 3,605 | 130,300 |
| 2021/03/17 | 3,600 | 3,620 | 3,575 | 3,615 | 87,100 |
| 2021/03/16 | 3,575 | 3,635 | 3,550 | 3,635 | 80,900 |
| 2021/03/15 | 3,525 | 3,600 | 3,525 | 3,600 | 77,900 |
| 2021/03/12 | 3,510 | 3,510 | 3,465 | 3,500 | 87,000 |
| 2021/03/11 | 3,565 | 3,565 | 3,515 | 3,535 | 67,400 |
| 2021/03/10 | 3,590 | 3,600 | 3,545 | 3,545 | 80,800 |
| 2021/03/09 | 3,510 | 3,575 | 3,470 | 3,570 | 99,900 |
| 2021/03/08 | 3,510 | 3,515 | 3,455 | 3,475 | 81,600 |
| 2021/03/05 | 3,435 | 3,465 | 3,395 | 3,460 | 120,300 |
| 2021/03/04 | 3,280 | 3,390 | 3,280 | 3,390 | 167,900 |
| 2021/03/03 | 3,180 | 3,330 | 3,170 | 3,315 | 171,700 |
| 2021/03/02 | 3,235 | 3,290 | 3,200 | 3,240 | 159,200 |
| 2021/03/01 | 3,225 | 3,285 | 3,190 | 3,265 | 127,300 |
| 2021/02/26 | 3,255 | 3,275 | 3,200 | 3,200 | 168,200 |
| 2021/02/25 | 3,325 | 3,355 | 3,255 | 3,270 | 143,900 |
| 2021/02/24 | 3,315 | 3,320 | 3,235 | 3,280 | 163,900 |
| 2021/02/22 | 3,265 | 3,320 | 3,265 | 3,305 | 93,200 |
| 2021/02/19 | 3,170 | 3,240 | 3,170 | 3,200 | 140,900 |
| 2021/02/18 | 3,200 | 3,250 | 3,150 | 3,160 | 114,000 |
| 2021/02/17 | 3,140 | 3,195 | 3,140 | 3,185 | 93,200 |
| 2021/02/16 | 3,190 | 3,190 | 3,135 | 3,140 | 83,600 |
| 2021/02/15 | 3,220 | 3,220 | 3,130 | 3,175 | 78,000 |
| 2021/02/12 | 3,180 | 3,215 | 3,150 | 3,180 | 51,500 |
| 2021/02/10 | 3,140 | 3,195 | 3,105 | 3,165 | 45,300 |
| 2021/02/09 | 3,225 | 3,225 | 3,115 | 3,140 | 81,600 |
| 2021/02/08 | 3,170 | 3,225 | 3,165 | 3,225 | 95,700 |
| 2021/02/05 | 3,060 | 3,140 | 3,040 | 3,120 | 86,600 |
| 2021/02/04 | 3,070 | 3,090 | 3,050 | 3,060 | 72,800 |
| 2021/02/03 | 2,997 | 3,080 | 2,991 | 3,080 | 80,000 |
| 2021/02/02 | 2,960 | 3,000 | 2,931 | 2,975 | 115,600 |
| 2021/02/01 | 3,000 | 3,025 | 2,966 | 2,966 | 86,800 |
| 2021/01/29 | 3,035 | 3,050 | 3,000 | 3,000 | 63,800 |
| 2021/01/28 | 3,010 | 3,060 | 3,010 | 3,050 | 93,500 |
| 2021/01/27 | 3,005 | 3,055 | 2,996 | 3,055 | 78,800 |
| 2021/01/26 | 2,990 | 3,010 | 2,975 | 3,005 | 64,600 |
| 2021/01/25 | 2,992 | 3,005 | 2,970 | 2,988 | 48,100 |
| 2021/01/22 | 2,991 | 3,015 | 2,973 | 2,978 | 69,900 |
| 2021/01/21 | 2,986 | 3,025 | 2,985 | 3,010 | 60,900 |
| 2021/01/20 | 2,959 | 2,999 | 2,945 | 2,997 | 61,900 |
| 2021/01/19 | 2,976 | 2,995 | 2,950 | 2,950 | 88,300 |
| 2021/01/18 | 2,961 | 3,005 | 2,955 | 2,976 | 54,700 |
| 2021/01/15 | 3,025 | 3,030 | 2,963 | 2,963 | 72,700 |
| 2021/01/14 | 2,998 | 3,035 | 2,990 | 3,025 | 78,200 |
| 2021/01/13 | 2,989 | 3,025 | 2,975 | 3,010 | 97,400 |
| 2021/01/12 | 2,982 | 3,010 | 2,964 | 3,010 | 66,700 |
| 2021/01/08 | 2,982 | 3,010 | 2,951 | 2,987 | 79,100 |
| 2021/01/07 | 2,992 | 3,010 | 2,981 | 2,981 | 103,700 |
| 2021/01/06 | 2,942 | 2,990 | 2,926 | 2,982 | 118,100 |
| 2021/01/05 | 2,903 | 2,948 | 2,903 | 2,934 | 132,900 |
| 2021/01/04 | 2,946 | 2,952 | 2,906 | 2,923 | 148,600 |