ＰＥＧＡＳＵＳ(6262)の株価時系列情報
ＰＥＧＡＳＵＳ(6262)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 741 | 760 | 741 | 751 | 64,300 |
| 2006/12/28 | 741 | 752 | 740 | 751 | 70,300 |
| 2006/12/27 | 750 | 768 | 741 | 749 | 81,300 |
| 2006/12/26 | 726 | 760 | 726 | 753 | 76,400 |
| 2006/12/25 | 752 | 753 | 717 | 732 | 131,900 |
| 2006/12/22 | 750 | 777 | 740 | 750 | 458,200 |
| 2006/12/21 | 716 | 759 | 716 | 748 | 745,000 |
| 2006/12/20 | 675 | 700 | 669 | 699 | 348,500 |
| 2006/12/19 | 661 | 683 | 655 | 668 | 336,700 |
| 2006/12/18 | 665 | 680 | 664 | 666 | 391,600 |
| 2006/12/15 | 641 | 659 | 636 | 659 | 207,000 |
| 2006/12/14 | 641 | 644 | 631 | 640 | 158,900 |
| 2006/12/13 | 645 | 647 | 641 | 642 | 75,700 |
| 2006/12/12 | 646 | 649 | 642 | 647 | 75,700 |
| 2006/12/11 | 650 | 655 | 638 | 646 | 204,900 |
| 2006/12/08 | 651 | 651 | 636 | 643 | 180,400 |
| 2006/12/07 | 631 | 659 | 622 | 650 | 720,800 |
| 2006/12/06 | 655 | 664 | 650 | 651 | 43,000 |
| 2006/12/05 | 650 | 651 | 640 | 645 | 36,400 |
| 2006/12/04 | 652 | 660 | 640 | 650 | 51,800 |
| 2006/12/01 | 642 | 666 | 635 | 661 | 40,200 |
| 2006/11/30 | 640 | 650 | 622 | 632 | 113,700 |
| 2006/11/29 | 646 | 685 | 633 | 633 | 95,800 |
| 2006/11/28 | 640 | 660 | 630 | 645 | 28,200 |
| 2006/11/27 | 668 | 668 | 641 | 641 | 11,900 |
| 2006/11/24 | 658 | 658 | 640 | 658 | 12,500 |
| 2006/11/22 | 650 | 650 | 645 | 650 | 16,300 |
| 2006/11/21 | 629 | 637 | 617 | 637 | 11,600 |
| 2006/11/20 | 660 | 660 | 610 | 611 | 45,500 |
| 2006/11/17 | 701 | 701 | 640 | 660 | 36,600 |
| 2006/11/16 | 728 | 728 | 715 | 725 | 3,500 |
| 2006/11/15 | 720 | 726 | 710 | 722 | 37,100 |
| 2006/11/14 | 690 | 710 | 660 | 710 | 44,400 |
| 2006/11/13 | 700 | 714 | 695 | 714 | 12,200 |
| 2006/11/10 | 717 | 721 | 690 | 708 | 46,300 |
| 2006/11/09 | 751 | 752 | 716 | 720 | 27,200 |
| 2006/11/08 | 755 | 775 | 750 | 775 | 39,800 |
| 2006/11/07 | 760 | 764 | 738 | 745 | 38,800 |
| 2006/11/06 | 790 | 790 | 735 | 750 | 58,000 |
| 2006/11/02 | 816 | 817 | 795 | 795 | 42,300 |
| 2006/11/01 | 840 | 840 | 806 | 817 | 78,200 |
| 2006/10/31 | 875 | 875 | 839 | 860 | 37,000 |
| 2006/10/30 | 893 | 895 | 885 | 885 | 25,800 |
| 2006/10/27 | 890 | 914 | 888 | 914 | 24,800 |
| 2006/10/26 | 871 | 890 | 871 | 890 | 29,000 |
| 2006/10/25 | 880 | 890 | 852 | 871 | 28,000 |
| 2006/10/24 | 901 | 910 | 875 | 876 | 28,000 |
| 2006/10/23 | 865 | 900 | 863 | 881 | 38,400 |
| 2006/10/20 | 824 | 860 | 824 | 860 | 87,000 |
| 2006/10/19 | 830 | 841 | 823 | 823 | 23,400 |
| 2006/10/18 | 822 | 833 | 820 | 830 | 15,200 |
| 2006/10/17 | 840 | 840 | 829 | 829 | 19,600 |
| 2006/10/16 | 821 | 829 | 816 | 820 | 43,300 |
| 2006/10/13 | 829 | 830 | 821 | 821 | 28,900 |
| 2006/10/12 | 824 | 824 | 813 | 818 | 14,600 |
| 2006/10/11 | 846 | 846 | 820 | 830 | 28,300 |
| 2006/10/10 | 845 | 846 | 842 | 845 | 8,900 |
| 2006/10/06 | 850 | 851 | 848 | 848 | 7,900 |
| 2006/10/05 | 864 | 870 | 850 | 858 | 13,800 |
| 2006/10/04 | 864 | 875 | 861 | 861 | 11,900 |
| 2006/10/03 | 895 | 895 | 860 | 863 | 14,400 |
| 2006/10/02 | 895 | 895 | 885 | 895 | 3,500 |
| 2006/09/29 | 900 | 925 | 900 | 922 | 14,400 |
| 2006/09/27 | 900 | 900 | 900 | 900 | 200 |
| 2006/09/26 | 890 | 890 | 880 | 890 | 8,600 |
| 2006/09/25 | 930 | 930 | 880 | 890 | 31,900 |
| 2006/09/22 | 880 | 910 | 880 | 910 | 25,100 |
| 2006/09/21 | 850 | 860 | 831 | 860 | 10,600 |
| 2006/09/20 | 837 | 850 | 826 | 838 | 37,600 |
| 2006/09/19 | 847 | 847 | 840 | 847 | 7,400 |
| 2006/09/15 | 852 | 852 | 842 | 847 | 2,500 |
| 2006/09/14 | 865 | 872 | 850 | 853 | 26,800 |
| 2006/09/13 | 890 | 893 | 875 | 875 | 8,300 |
| 2006/09/12 | 900 | 901 | 888 | 888 | 5,900 |
| 2006/09/11 | 907 | 915 | 897 | 897 | 5,100 |
| 2006/09/08 | 903 | 914 | 895 | 914 | 21,200 |
| 2006/09/07 | 934 | 934 | 911 | 912 | 3,300 |
| 2006/09/06 | 939 | 939 | 915 | 925 | 7,300 |
| 2006/09/05 | 950 | 950 | 925 | 937 | 9,900 |
| 2006/09/04 | 954 | 956 | 941 | 945 | 24,800 |
| 2006/09/01 | 973 | 973 | 952 | 954 | 6,600 |
| 2006/08/31 | 967 | 973 | 960 | 973 | 11,700 |
| 2006/08/30 | 973 | 973 | 963 | 963 | 2,900 |
| 2006/08/29 | 975 | 975 | 960 | 970 | 4,800 |
| 2006/08/28 | 961 | 975 | 961 | 975 | 4,600 |
| 2006/08/25 | 980 | 980 | 961 | 961 | 7,900 |
| 2006/08/24 | 977 | 995 | 970 | 985 | 26,300 |
| 2006/08/23 | 1,003 | 1,003 | 940 | 957 | 34,000 |
| 2006/08/22 | 1,002 | 1,020 | 1,002 | 1,005 | 6,200 |
| 2006/08/21 | 995 | 1,030 | 995 | 1,020 | 34,900 |
| 2006/08/18 | 1,009 | 1,014 | 985 | 985 | 47,000 |
| 2006/08/17 | 989 | 1,000 | 970 | 1,000 | 20,600 |
| 2006/08/16 | 975 | 999 | 975 | 989 | 8,500 |
| 2006/08/15 | 987 | 989 | 969 | 975 | 6,700 |
| 2006/08/14 | 976 | 989 | 976 | 977 | 6,100 |
| 2006/08/11 | 996 | 996 | 970 | 975 | 4,700 |
| 2006/08/10 | 1,019 | 1,019 | 995 | 996 | 3,800 |
| 2006/08/09 | 1,002 | 1,032 | 1,002 | 1,010 | 34,900 |
| 2006/08/08 | 970 | 995 | 965 | 989 | 15,100 |
| 2006/08/07 | 1,000 | 1,010 | 985 | 985 | 22,800 |
| 2006/08/04 | 1,003 | 1,011 | 990 | 1,010 | 40,000 |
| 2006/08/03 | 998 | 1,000 | 980 | 1,000 | 40,400 |
| 2006/08/02 | 956 | 999 | 952 | 995 | 27,500 |
| 2006/08/01 | 868 | 955 | 868 | 955 | 31,500 |
| 2006/07/31 | 850 | 880 | 850 | 860 | 19,000 |
| 2006/07/28 | 850 | 850 | 840 | 840 | 29,000 |
| 2006/07/27 | 859 | 859 | 859 | 859 | 1,000 |
| 2006/07/25 | 885 | 885 | 885 | 885 | 4,000 |
| 2006/07/24 | 845 | 845 | 845 | 845 | 2,000 |
| 2006/07/21 | 861 | 875 | 850 | 875 | 8,000 |
| 2006/07/20 | 870 | 875 | 850 | 857 | 29,000 |
| 2006/07/19 | 881 | 885 | 820 | 840 | 37,000 |
| 2006/07/18 | 945 | 945 | 880 | 880 | 34,000 |
| 2006/07/14 | 960 | 960 | 940 | 940 | 16,000 |
| 2006/07/13 | 940 | 985 | 930 | 985 | 16,000 |
| 2006/07/12 | 960 | 960 | 935 | 950 | 29,000 |
| 2006/07/11 | 988 | 988 | 930 | 938 | 32,000 |
| 2006/07/10 | 960 | 980 | 960 | 980 | 17,000 |
| 2006/07/07 | 980 | 1,020 | 980 | 1,020 | 7,000 |
| 2006/07/06 | 994 | 994 | 990 | 990 | 13,000 |
| 2006/07/05 | 1,000 | 1,000 | 993 | 993 | 12,000 |
| 2006/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 2006/07/03 | 1,080 | 1,080 | 1,020 | 1,020 | 36,000 |
| 2006/06/30 | 1,001 | 1,009 | 999 | 1,000 | 26,000 |
| 2006/06/29 | 961 | 980 | 941 | 975 | 57,000 |
| 2006/06/28 | 1,000 | 1,000 | 951 | 951 | 17,000 |
| 2006/06/27 | 1,049 | 1,049 | 1,000 | 1,000 | 24,000 |
| 2006/06/26 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 |
| 2006/06/23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2006/06/22 | 1,100 | 1,102 | 1,080 | 1,090 | 25,000 |
| 2006/06/20 | 1,100 | 1,100 | 1,099 | 1,100 | 6,000 |
| 2006/06/19 | 1,140 | 1,140 | 1,080 | 1,080 | 9,000 |
| 2006/06/16 | 1,076 | 1,100 | 1,076 | 1,100 | 16,000 |
| 2006/06/15 | 1,081 | 1,081 | 1,050 | 1,061 | 8,000 |
| 2006/06/14 | 999 | 1,010 | 999 | 1,000 | 5,000 |
| 2006/06/13 | 1,030 | 1,030 | 1,000 | 1,002 | 23,000 |
| 2006/06/12 | 985 | 1,045 | 985 | 1,045 | 8,000 |
| 2006/06/09 | 1,020 | 1,045 | 1,000 | 1,045 | 20,000 |
| 2006/06/08 | 970 | 980 | 930 | 960 | 33,000 |
| 2006/06/07 | 1,049 | 1,049 | 990 | 990 | 38,000 |
| 2006/06/06 | 1,110 | 1,110 | 1,040 | 1,048 | 53,000 |
| 2006/06/05 | 1,099 | 1,120 | 1,099 | 1,110 | 9,000 |
| 2006/06/02 | 1,070 | 1,099 | 1,025 | 1,081 | 84,000 |
| 2006/06/01 | 1,140 | 1,140 | 1,090 | 1,090 | 26,000 |
| 2006/05/31 | 1,102 | 1,130 | 1,101 | 1,120 | 21,000 |
| 2006/05/30 | 1,119 | 1,188 | 1,119 | 1,160 | 14,000 |
| 2006/05/29 | 1,112 | 1,150 | 1,110 | 1,139 | 24,000 |
| 2006/05/26 | 1,122 | 1,132 | 1,120 | 1,132 | 10,000 |
| 2006/05/25 | 1,108 | 1,108 | 1,081 | 1,102 | 19,000 |
| 2006/05/24 | 1,120 | 1,120 | 1,070 | 1,090 | 27,000 |
| 2006/05/23 | 1,130 | 1,130 | 1,115 | 1,115 | 13,000 |
| 2006/05/22 | 1,166 | 1,172 | 1,162 | 1,162 | 21,000 |
| 2006/05/19 | 1,166 | 1,180 | 1,161 | 1,166 | 22,000 |
| 2006/05/18 | 1,176 | 1,201 | 1,171 | 1,181 | 36,000 |
| 2006/05/17 | 1,200 | 1,213 | 1,180 | 1,196 | 38,000 |
| 2006/05/16 | 1,196 | 1,210 | 1,151 | 1,210 | 128,000 |
| 2006/05/15 | 1,240 | 1,242 | 1,213 | 1,242 | 11,000 |
| 2006/05/12 | 1,211 | 1,242 | 1,185 | 1,242 | 41,000 |
| 2006/05/11 | 1,276 | 1,276 | 1,210 | 1,240 | 19,000 |
| 2006/05/10 | 1,286 | 1,286 | 1,270 | 1,276 | 14,000 |
| 2006/05/09 | 1,344 | 1,344 | 1,304 | 1,306 | 13,000 |
| 2006/05/08 | 1,349 | 1,360 | 1,290 | 1,350 | 28,000 |
| 2006/05/02 | 1,290 | 1,360 | 1,270 | 1,340 | 39,000 |
| 2006/05/01 | 1,240 | 1,257 | 1,240 | 1,250 | 11,000 |
| 2006/04/28 | 1,287 | 1,288 | 1,236 | 1,251 | 28,000 |
| 2006/04/27 | 1,279 | 1,295 | 1,265 | 1,285 | 24,000 |
| 2006/04/26 | 1,321 | 1,336 | 1,220 | 1,290 | 69,000 |
| 2006/04/25 | 1,311 | 1,320 | 1,299 | 1,301 | 51,000 |
| 2006/04/24 | 1,350 | 1,350 | 1,301 | 1,312 | 26,000 |
| 2006/04/21 | 1,331 | 1,363 | 1,326 | 1,335 | 27,000 |
| 2006/04/20 | 1,340 | 1,360 | 1,329 | 1,331 | 47,000 |
| 2006/04/19 | 1,397 | 1,397 | 1,355 | 1,359 | 44,000 |
| 2006/04/18 | 1,288 | 1,398 | 1,288 | 1,398 | 177,000 |
| 2006/04/17 | 1,430 | 1,430 | 1,335 | 1,348 | 53,000 |
| 2006/04/14 | 1,380 | 1,415 | 1,379 | 1,415 | 103,000 |
| 2006/04/13 | 1,387 | 1,396 | 1,360 | 1,390 | 67,000 |
| 2006/04/12 | 1,409 | 1,409 | 1,380 | 1,400 | 47,000 |
| 2006/04/11 | 1,420 | 1,425 | 1,350 | 1,420 | 171,000 |
| 2006/04/10 | 1,440 | 1,440 | 1,380 | 1,414 | 56,000 |
| 2006/04/07 | 1,429 | 1,440 | 1,390 | 1,440 | 109,000 |
| 2006/04/06 | 1,460 | 1,482 | 1,412 | 1,440 | 158,000 |
| 2006/04/05 | 1,411 | 1,483 | 1,410 | 1,483 | 498,000 |
| 2006/04/04 | 1,310 | 1,385 | 1,301 | 1,351 | 353,000 |
| 2006/04/03 | 1,257 | 1,313 | 1,257 | 1,300 | 344,000 |
| 2006/03/31 | 1,251 | 1,289 | 1,250 | 1,257 | 190,000 |
| 2006/03/30 | 1,201 | 1,285 | 1,201 | 1,270 | 222,000 |
| 2006/03/29 | 1,211 | 1,215 | 1,192 | 1,200 | 101,000 |
| 2006/03/28 | 1,231 | 1,250 | 1,200 | 1,230 | 107,000 |
| 2006/03/27 | 1,269 | 1,270 | 1,201 | 1,270 | 470,000 |
| 2006/03/24 | 1,200 | 1,270 | 1,170 | 1,270 | 512,000 |
| 2006/03/23 | 1,149 | 1,201 | 1,149 | 1,185 | 375,000 |
| 2006/03/22 | 1,100 | 1,130 | 1,100 | 1,125 | 105,000 |
| 2006/03/20 | 1,088 | 1,101 | 1,083 | 1,095 | 102,000 |
| 2006/03/17 | 1,099 | 1,106 | 1,080 | 1,093 | 87,000 |
| 2006/03/16 | 1,103 | 1,108 | 1,072 | 1,091 | 121,000 |
| 2006/03/15 | 1,043 | 1,125 | 1,043 | 1,110 | 283,000 |
| 2006/03/14 | 1,035 | 1,044 | 1,026 | 1,038 | 166,000 |
| 2006/03/13 | 1,059 | 1,060 | 1,038 | 1,038 | 68,000 |
| 2006/03/10 | 1,042 | 1,060 | 1,036 | 1,052 | 101,000 |
| 2006/03/09 | 1,060 | 1,077 | 1,040 | 1,056 | 83,000 |
| 2006/03/08 | 1,031 | 1,050 | 1,002 | 1,050 | 125,000 |
| 2006/03/07 | 1,041 | 1,057 | 1,032 | 1,040 | 85,000 |
| 2006/03/06 | 1,080 | 1,080 | 1,060 | 1,061 | 67,000 |
| 2006/03/03 | 1,077 | 1,090 | 1,070 | 1,080 | 85,000 |
| 2006/03/02 | 1,099 | 1,106 | 1,075 | 1,106 | 370,000 |
| 2006/03/01 | 1,085 | 1,114 | 1,080 | 1,100 | 432,000 |
| 2006/02/28 | 1,153 | 1,153 | 1,080 | 1,125 | 509,000 |
| 2006/02/27 | 1,200 | 1,217 | 1,112 | 1,160 | 1,006,000 |
| 2006/02/24 | 1,100 | 1,210 | 1,095 | 1,180 | 2,548,000 |
| 2006/02/23 | 1,000 | 1,130 | 1,000 | 1,089 | 6,154,000 |