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 |
---|---|---|---|---|---|
2008/12/30 | 200 | 202 | 199 | 201 | 8,500 |
2008/12/29 | 202 | 202 | 197 | 202 | 10,600 |
2008/12/26 | 197 | 202 | 197 | 200 | 11,300 |
2008/12/25 | 220 | 220 | 195 | 200 | 43,300 |
2008/12/24 | 196 | 198 | 191 | 191 | 22,900 |
2008/12/22 | 199 | 203 | 192 | 197 | 18,000 |
2008/12/19 | 198 | 199 | 195 | 198 | 12,500 |
2008/12/18 | 206 | 206 | 199 | 201 | 13,700 |
2008/12/17 | 201 | 202 | 194 | 202 | 15,000 |
2008/12/16 | 201 | 204 | 195 | 199 | 21,300 |
2008/12/15 | 210 | 211 | 198 | 204 | 24,300 |
2008/12/12 | 215 | 215 | 197 | 197 | 53,600 |
2008/12/11 | 198 | 201 | 195 | 201 | 16,700 |
2008/12/10 | 205 | 206 | 193 | 197 | 54,900 |
2008/12/09 | 195 | 197 | 189 | 190 | 17,800 |
2008/12/08 | 192 | 199 | 192 | 195 | 28,000 |
2008/12/05 | 186 | 195 | 186 | 191 | 19,500 |
2008/12/04 | 198 | 198 | 189 | 191 | 12,300 |
2008/12/03 | 194 | 196 | 187 | 196 | 13,700 |
2008/12/02 | 192 | 195 | 186 | 186 | 22,600 |
2008/12/01 | 197 | 200 | 192 | 200 | 12,800 |
2008/11/28 | 199 | 199 | 193 | 197 | 13,700 |
2008/11/27 | 199 | 204 | 193 | 199 | 16,100 |
2008/11/26 | 205 | 205 | 195 | 200 | 12,600 |
2008/11/25 | 205 | 235 | 189 | 210 | 89,300 |
2008/11/21 | 178 | 194 | 173 | 194 | 20,400 |
2008/11/20 | 193 | 193 | 180 | 180 | 26,100 |
2008/11/19 | 195 | 195 | 189 | 193 | 9,600 |
2008/11/18 | 191 | 193 | 187 | 189 | 19,900 |
2008/11/17 | 189 | 196 | 185 | 186 | 14,700 |
2008/11/14 | 187 | 192 | 180 | 192 | 26,000 |
2008/11/13 | 195 | 200 | 180 | 186 | 32,100 |
2008/11/12 | 200 | 204 | 195 | 199 | 17,600 |
2008/11/11 | 195 | 200 | 191 | 200 | 37,200 |
2008/11/10 | 192 | 209 | 190 | 196 | 33,900 |
2008/11/07 | 195 | 198 | 185 | 193 | 34,700 |
2008/11/06 | 199 | 199 | 193 | 194 | 31,000 |
2008/11/05 | 195 | 205 | 193 | 199 | 34,800 |
2008/11/04 | 190 | 192 | 184 | 191 | 12,700 |
2008/10/31 | 187 | 190 | 180 | 180 | 30,500 |
2008/10/30 | 175 | 189 | 175 | 177 | 46,500 |
2008/10/29 | 170 | 189 | 170 | 176 | 65,500 |
2008/10/28 | 161 | 169 | 157 | 169 | 26,300 |
2008/10/27 | 168 | 172 | 162 | 162 | 24,500 |
2008/10/24 | 171 | 171 | 160 | 169 | 64,300 |
2008/10/23 | 159 | 165 | 157 | 165 | 29,400 |
2008/10/22 | 158 | 162 | 158 | 158 | 25,200 |
2008/10/21 | 160 | 163 | 154 | 157 | 51,700 |
2008/10/20 | 168 | 168 | 145 | 155 | 67,400 |
2008/10/17 | 162 | 162 | 147 | 148 | 58,300 |
2008/10/16 | 161 | 162 | 152 | 152 | 37,600 |
2008/10/15 | 175 | 175 | 158 | 168 | 59,000 |
2008/10/14 | 173 | 183 | 165 | 168 | 88,900 |
2008/10/10 | 140 | 148 | 133 | 138 | 95,000 |
2008/10/09 | 141 | 155 | 141 | 143 | 97,900 |
2008/10/08 | 160 | 162 | 142 | 147 | 70,900 |
2008/10/07 | 141 | 163 | 137 | 163 | 66,300 |
2008/10/06 | 171 | 171 | 150 | 150 | 59,300 |
2008/10/03 | 185 | 186 | 170 | 176 | 83,200 |
2008/10/02 | 196 | 198 | 185 | 187 | 64,900 |
2008/10/01 | 205 | 207 | 195 | 197 | 46,500 |
2008/09/30 | 198 | 206 | 196 | 200 | 55,200 |
2008/09/29 | 206 | 215 | 205 | 207 | 52,500 |
2008/09/26 | 218 | 224 | 203 | 209 | 85,500 |
2008/09/25 | 227 | 227 | 215 | 220 | 66,800 |
2008/09/24 | 233 | 237 | 231 | 234 | 74,500 |
2008/09/22 | 240 | 240 | 228 | 232 | 81,400 |
2008/09/19 | 239 | 243 | 221 | 236 | 165,300 |
2008/09/18 | 240 | 245 | 228 | 237 | 95,000 |
2008/09/17 | 253 | 275 | 225 | 235 | 205,900 |
2008/09/16 | 219 | 257 | 214 | 248 | 126,200 |
2008/09/12 | 214 | 224 | 214 | 224 | 80,300 |
2008/09/11 | 212 | 217 | 211 | 212 | 88,500 |
2008/09/10 | 209 | 215 | 209 | 212 | 76,300 |
2008/09/09 | 206 | 210 | 206 | 209 | 75,200 |
2008/09/08 | 206 | 208 | 204 | 206 | 61,100 |
2008/09/05 | 202 | 203 | 200 | 201 | 67,600 |
2008/09/04 | 204 | 207 | 202 | 205 | 72,900 |
2008/09/03 | 209 | 210 | 203 | 203 | 97,600 |
2008/09/02 | 205 | 211 | 205 | 206 | 124,400 |
2008/09/01 | 215 | 215 | 203 | 206 | 129,600 |
2008/08/29 | 215 | 219 | 215 | 218 | 52,500 |
2008/08/28 | 223 | 226 | 215 | 215 | 75,800 |
2008/08/27 | 215 | 225 | 211 | 222 | 63,200 |
2008/08/26 | 221 | 222 | 208 | 220 | 104,500 |
2008/08/25 | 235 | 238 | 222 | 223 | 84,400 |
2008/08/22 | 236 | 236 | 228 | 230 | 66,200 |
2008/08/21 | 247 | 247 | 237 | 238 | 66,600 |
2008/08/20 | 250 | 251 | 245 | 251 | 61,000 |
2008/08/19 | 249 | 255 | 245 | 252 | 65,800 |
2008/08/18 | 250 | 253 | 245 | 245 | 70,100 |
2008/08/15 | 260 | 261 | 252 | 255 | 58,200 |
2008/08/14 | 266 | 268 | 261 | 264 | 64,000 |
2008/08/13 | 275 | 278 | 266 | 275 | 39,200 |
2008/08/12 | 293 | 293 | 275 | 275 | 60,300 |
2008/08/11 | 296 | 296 | 289 | 293 | 32,500 |
2008/08/08 | 298 | 298 | 293 | 295 | 36,100 |
2008/08/07 | 310 | 310 | 296 | 298 | 32,600 |
2008/08/06 | 298 | 310 | 298 | 310 | 40,400 |
2008/08/05 | 310 | 310 | 295 | 297 | 46,200 |
2008/08/04 | 323 | 330 | 314 | 315 | 49,100 |
2008/08/01 | 330 | 331 | 325 | 330 | 60,100 |
2008/07/31 | 335 | 339 | 330 | 332 | 91,300 |
2008/07/30 | 335 | 338 | 325 | 337 | 155,600 |
2008/07/29 | 410 | 411 | 403 | 405 | 14,500 |
2008/07/28 | 412 | 417 | 410 | 410 | 7,500 |
2008/07/25 | 418 | 422 | 410 | 412 | 14,300 |
2008/07/24 | 413 | 419 | 410 | 419 | 19,000 |
2008/07/23 | 408 | 414 | 408 | 409 | 8,400 |
2008/07/22 | 407 | 408 | 402 | 408 | 12,500 |
2008/07/18 | 408 | 408 | 400 | 407 | 11,100 |
2008/07/17 | 403 | 407 | 400 | 405 | 16,600 |
2008/07/16 | 405 | 408 | 401 | 403 | 16,900 |
2008/07/15 | 409 | 411 | 406 | 407 | 8,300 |
2008/07/14 | 409 | 415 | 409 | 409 | 11,600 |
2008/07/11 | 415 | 416 | 411 | 412 | 24,900 |
2008/07/10 | 414 | 415 | 410 | 410 | 7,300 |
2008/07/09 | 411 | 419 | 410 | 410 | 13,800 |
2008/07/08 | 414 | 419 | 410 | 412 | 6,600 |
2008/07/07 | 418 | 419 | 413 | 415 | 6,500 |
2008/07/04 | 412 | 418 | 412 | 418 | 6,500 |
2008/07/03 | 413 | 415 | 407 | 415 | 12,300 |
2008/07/02 | 415 | 418 | 408 | 410 | 21,600 |
2008/07/01 | 412 | 416 | 412 | 415 | 13,300 |
2008/06/30 | 412 | 417 | 411 | 413 | 32,600 |
2008/06/27 | 425 | 425 | 415 | 417 | 29,700 |
2008/06/26 | 433 | 438 | 425 | 428 | 14,800 |
2008/06/25 | 445 | 445 | 422 | 433 | 41,600 |
2008/06/24 | 418 | 423 | 415 | 420 | 27,100 |
2008/06/23 | 425 | 425 | 416 | 417 | 23,000 |
2008/06/20 | 430 | 433 | 425 | 426 | 19,300 |
2008/06/19 | 435 | 436 | 429 | 430 | 34,700 |
2008/06/18 | 439 | 439 | 433 | 434 | 18,000 |
2008/06/17 | 440 | 443 | 433 | 434 | 27,000 |
2008/06/16 | 443 | 449 | 441 | 441 | 28,300 |
2008/06/13 | 440 | 445 | 436 | 441 | 43,700 |
2008/06/12 | 440 | 449 | 430 | 445 | 61,600 |
2008/06/11 | 455 | 455 | 441 | 441 | 59,600 |
2008/06/10 | 454 | 460 | 453 | 453 | 19,700 |
2008/06/09 | 465 | 470 | 455 | 455 | 57,600 |
2008/06/06 | 481 | 487 | 470 | 470 | 29,700 |
2008/06/05 | 471 | 477 | 471 | 477 | 18,100 |
2008/06/04 | 462 | 475 | 458 | 475 | 13,500 |
2008/06/03 | 462 | 469 | 459 | 463 | 24,900 |
2008/06/02 | 463 | 471 | 463 | 467 | 29,300 |
2008/05/30 | 456 | 465 | 456 | 463 | 31,900 |
2008/05/29 | 449 | 460 | 449 | 456 | 21,500 |
2008/05/28 | 452 | 455 | 441 | 449 | 38,900 |
2008/05/27 | 463 | 466 | 443 | 450 | 46,600 |
2008/05/26 | 480 | 483 | 464 | 464 | 28,800 |
2008/05/23 | 490 | 494 | 484 | 486 | 37,100 |
2008/05/22 | 475 | 484 | 464 | 484 | 24,900 |
2008/05/21 | 492 | 492 | 475 | 476 | 32,300 |
2008/05/20 | 494 | 499 | 492 | 492 | 40,100 |
2008/05/19 | 489 | 494 | 486 | 487 | 22,500 |
2008/05/16 | 497 | 497 | 476 | 484 | 41,000 |
2008/05/15 | 493 | 510 | 493 | 495 | 64,500 |
2008/05/14 | 433 | 512 | 433 | 494 | 198,300 |
2008/05/13 | 430 | 436 | 424 | 433 | 69,000 |
2008/05/12 | 441 | 450 | 431 | 444 | 39,400 |
2008/05/09 | 444 | 453 | 440 | 441 | 37,100 |
2008/05/08 | 437 | 445 | 437 | 439 | 25,300 |
2008/05/07 | 440 | 442 | 435 | 437 | 53,100 |
2008/05/02 | 436 | 444 | 410 | 435 | 32,900 |
2008/05/01 | 433 | 443 | 430 | 436 | 26,700 |
2008/04/30 | 442 | 442 | 425 | 433 | 57,300 |
2008/04/28 | 421 | 433 | 419 | 432 | 84,000 |
2008/04/25 | 414 | 427 | 413 | 423 | 29,900 |
2008/04/24 | 410 | 416 | 404 | 404 | 90,800 |
2008/04/23 | 430 | 437 | 420 | 420 | 40,400 |
2008/04/22 | 436 | 446 | 434 | 444 | 32,300 |
2008/04/21 | 432 | 440 | 428 | 438 | 36,900 |
2008/04/18 | 424 | 427 | 416 | 422 | 34,300 |
2008/04/17 | 414 | 418 | 411 | 413 | 37,600 |
2008/04/16 | 400 | 408 | 400 | 404 | 22,800 |
2008/04/15 | 404 | 405 | 395 | 397 | 46,900 |
2008/04/14 | 403 | 410 | 403 | 403 | 17,300 |
2008/04/11 | 403 | 417 | 403 | 417 | 37,900 |
2008/04/10 | 420 | 423 | 401 | 403 | 68,000 |
2008/04/09 | 433 | 435 | 425 | 429 | 38,400 |
2008/04/08 | 450 | 450 | 430 | 431 | 50,700 |
2008/04/07 | 450 | 454 | 448 | 452 | 19,100 |
2008/04/04 | 440 | 452 | 440 | 445 | 52,700 |
2008/04/03 | 438 | 444 | 438 | 439 | 34,000 |
2008/04/02 | 432 | 443 | 432 | 438 | 39,100 |
2008/04/01 | 425 | 434 | 420 | 425 | 32,800 |
2008/03/31 | 433 | 434 | 421 | 423 | 31,900 |
2008/03/28 | 436 | 441 | 426 | 438 | 36,000 |
2008/03/27 | 450 | 453 | 440 | 441 | 28,000 |
2008/03/26 | 465 | 469 | 445 | 459 | 60,800 |
2008/03/25 | 488 | 498 | 473 | 498 | 62,600 |
2008/03/24 | 444 | 467 | 442 | 464 | 34,100 |
2008/03/21 | 429 | 443 | 429 | 439 | 53,500 |
2008/03/19 | 431 | 438 | 428 | 431 | 39,600 |
2008/03/18 | 438 | 438 | 417 | 423 | 40,300 |
2008/03/17 | 455 | 456 | 436 | 440 | 28,600 |
2008/03/14 | 464 | 465 | 456 | 459 | 54,400 |
2008/03/13 | 474 | 474 | 465 | 466 | 49,100 |
2008/03/12 | 482 | 491 | 474 | 476 | 47,800 |
2008/03/11 | 470 | 485 | 469 | 474 | 38,300 |
2008/03/10 | 473 | 480 | 468 | 473 | 48,200 |
2008/03/07 | 483 | 483 | 471 | 473 | 63,200 |
2008/03/06 | 482 | 491 | 482 | 486 | 39,100 |
2008/03/05 | 486 | 492 | 482 | 482 | 43,900 |
2008/03/04 | 495 | 505 | 489 | 490 | 54,800 |
2008/03/03 | 512 | 512 | 495 | 495 | 65,300 |
2008/02/29 | 523 | 524 | 513 | 520 | 36,000 |
2008/02/28 | 525 | 526 | 520 | 523 | 66,900 |
2008/02/27 | 515 | 529 | 513 | 524 | 48,200 |
2008/02/26 | 510 | 517 | 502 | 507 | 63,400 |
2008/02/25 | 490 | 505 | 488 | 500 | 145,000 |
2008/02/22 | 487 | 495 | 487 | 493 | 40,200 |
2008/02/21 | 486 | 495 | 486 | 494 | 35,400 |
2008/02/20 | 498 | 500 | 484 | 484 | 47,700 |
2008/02/19 | 506 | 510 | 496 | 499 | 34,100 |
2008/02/18 | 502 | 515 | 502 | 502 | 22,600 |
2008/02/15 | 500 | 507 | 491 | 499 | 29,900 |
2008/02/14 | 500 | 509 | 496 | 509 | 63,600 |
2008/02/13 | 514 | 514 | 497 | 497 | 22,300 |
2008/02/12 | 510 | 514 | 499 | 504 | 37,900 |
2008/02/08 | 519 | 520 | 496 | 501 | 33,700 |
2008/02/07 | 503 | 512 | 492 | 512 | 45,500 |
2008/02/06 | 520 | 523 | 496 | 498 | 50,300 |
2008/02/05 | 531 | 535 | 526 | 527 | 30,900 |
2008/02/04 | 530 | 531 | 520 | 526 | 25,200 |
2008/02/01 | 510 | 523 | 508 | 514 | 61,000 |
2008/01/31 | 486 | 515 | 486 | 510 | 59,900 |
2008/01/30 | 488 | 497 | 481 | 487 | 51,800 |
2008/01/29 | 475 | 492 | 474 | 488 | 124,500 |
2008/01/28 | 525 | 525 | 467 | 476 | 97,400 |
2008/01/25 | 531 | 531 | 511 | 521 | 28,800 |
2008/01/24 | 503 | 508 | 487 | 496 | 25,900 |
2008/01/23 | 483 | 494 | 475 | 478 | 68,100 |
2008/01/22 | 510 | 510 | 473 | 473 | 72,500 |
2008/01/21 | 560 | 560 | 510 | 512 | 80,000 |
2008/01/18 | 529 | 566 | 515 | 559 | 37,700 |
2008/01/17 | 502 | 534 | 502 | 534 | 43,800 |
2008/01/16 | 531 | 532 | 510 | 510 | 63,500 |
2008/01/15 | 593 | 598 | 551 | 551 | 58,800 |
2008/01/11 | 600 | 605 | 593 | 593 | 32,200 |
2008/01/10 | 613 | 615 | 593 | 593 | 53,600 |
2008/01/09 | 610 | 625 | 601 | 620 | 38,700 |
2008/01/08 | 623 | 627 | 612 | 616 | 35,900 |
2008/01/07 | 631 | 635 | 619 | 619 | 32,500 |
2008/01/04 | 647 | 647 | 630 | 630 | 22,800 |