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 |
---|---|---|---|---|---|
2010/12/30 | 225 | 229 | 224 | 224 | 15,000 |
2010/12/29 | 225 | 229 | 225 | 228 | 31,700 |
2010/12/28 | 223 | 225 | 222 | 224 | 10,200 |
2010/12/27 | 221 | 224 | 221 | 224 | 15,200 |
2010/12/24 | 223 | 223 | 221 | 221 | 49,200 |
2010/12/22 | 225 | 227 | 219 | 227 | 62,800 |
2010/12/21 | 226 | 229 | 225 | 225 | 43,600 |
2010/12/20 | 232 | 232 | 226 | 229 | 96,200 |
2010/12/17 | 229 | 238 | 228 | 234 | 193,100 |
2010/12/16 | 226 | 232 | 226 | 230 | 78,100 |
2010/12/15 | 232 | 232 | 224 | 230 | 90,000 |
2010/12/14 | 230 | 231 | 226 | 230 | 79,400 |
2010/12/13 | 231 | 235 | 229 | 233 | 143,300 |
2010/12/10 | 236 | 239 | 230 | 235 | 384,500 |
2010/12/09 | 223 | 245 | 220 | 240 | 950,400 |
2010/12/08 | 233 | 236 | 219 | 220 | 705,000 |
2010/12/07 | 203 | 226 | 201 | 225 | 1,089,200 |
2010/12/06 | 198 | 200 | 197 | 199 | 42,200 |
2010/12/03 | 200 | 200 | 195 | 195 | 44,400 |
2010/12/02 | 192 | 196 | 192 | 196 | 21,000 |
2010/12/01 | 189 | 195 | 189 | 189 | 21,500 |
2010/11/30 | 195 | 197 | 190 | 192 | 34,000 |
2010/11/29 | 195 | 198 | 193 | 197 | 48,700 |
2010/11/26 | 194 | 198 | 194 | 197 | 45,400 |
2010/11/25 | 200 | 200 | 192 | 193 | 84,900 |
2010/11/24 | 186 | 191 | 186 | 190 | 31,700 |
2010/11/22 | 192 | 193 | 182 | 190 | 35,400 |
2010/11/19 | 195 | 195 | 189 | 189 | 29,600 |
2010/11/18 | 186 | 190 | 185 | 187 | 65,100 |
2010/11/17 | 184 | 194 | 184 | 188 | 60,500 |
2010/11/16 | 189 | 189 | 184 | 184 | 20,000 |
2010/11/15 | 185 | 189 | 181 | 185 | 37,900 |
2010/11/12 | 190 | 191 | 187 | 187 | 19,700 |
2010/11/11 | 192 | 193 | 188 | 190 | 24,600 |
2010/11/10 | 191 | 191 | 188 | 191 | 22,200 |
2010/11/09 | 194 | 194 | 188 | 188 | 32,700 |
2010/11/08 | 182 | 189 | 182 | 189 | 67,400 |
2010/11/05 | 175 | 181 | 175 | 180 | 35,300 |
2010/11/04 | 176 | 177 | 173 | 175 | 29,100 |
2010/11/02 | 176 | 177 | 173 | 173 | 39,700 |
2010/11/01 | 187 | 187 | 177 | 180 | 46,400 |
2010/10/29 | 192 | 192 | 178 | 182 | 180,800 |
2010/10/28 | 185 | 203 | 181 | 187 | 405,200 |
2010/10/27 | 179 | 181 | 177 | 177 | 16,500 |
2010/10/26 | 176 | 182 | 176 | 179 | 27,300 |
2010/10/25 | 177 | 184 | 177 | 179 | 28,400 |
2010/10/22 | 181 | 182 | 177 | 179 | 31,200 |
2010/10/21 | 183 | 183 | 178 | 180 | 37,600 |
2010/10/20 | 181 | 183 | 177 | 182 | 66,100 |
2010/10/19 | 188 | 188 | 183 | 185 | 41,300 |
2010/10/18 | 184 | 187 | 184 | 184 | 60,600 |
2010/10/15 | 191 | 191 | 186 | 187 | 97,600 |
2010/10/14 | 185 | 195 | 185 | 187 | 80,100 |
2010/10/13 | 185 | 196 | 183 | 184 | 72,200 |
2010/10/12 | 193 | 196 | 190 | 190 | 50,000 |
2010/10/08 | 192 | 199 | 192 | 195 | 63,800 |
2010/10/07 | 192 | 204 | 189 | 197 | 73,100 |
2010/10/06 | 197 | 202 | 195 | 200 | 48,100 |
2010/10/05 | 198 | 201 | 194 | 198 | 46,600 |
2010/10/04 | 200 | 203 | 198 | 201 | 39,200 |
2010/10/01 | 198 | 205 | 198 | 199 | 42,900 |
2010/09/30 | 207 | 208 | 197 | 198 | 78,500 |
2010/09/29 | 192 | 211 | 192 | 209 | 184,600 |
2010/09/28 | 191 | 198 | 189 | 192 | 70,100 |
2010/09/27 | 196 | 205 | 189 | 193 | 83,900 |
2010/09/24 | 197 | 203 | 194 | 197 | 60,500 |
2010/09/22 | 207 | 207 | 201 | 203 | 31,200 |
2010/09/21 | 210 | 210 | 198 | 204 | 54,600 |
2010/09/17 | 197 | 200 | 195 | 198 | 81,000 |
2010/09/16 | 204 | 208 | 199 | 199 | 76,300 |
2010/09/15 | 202 | 207 | 200 | 202 | 129,700 |
2010/09/14 | 207 | 210 | 203 | 205 | 53,800 |
2010/09/13 | 210 | 212 | 201 | 207 | 143,300 |
2010/09/10 | 211 | 230 | 203 | 206 | 716,100 |
2010/09/09 | 207 | 219 | 201 | 203 | 274,900 |
2010/09/08 | 207 | 229 | 197 | 204 | 660,500 |
2010/09/07 | 233 | 244 | 208 | 215 | 1,440,700 |
2010/09/06 | 176 | 225 | 175 | 225 | 1,462,200 |
2010/09/03 | 171 | 175 | 167 | 175 | 46,100 |
2010/09/02 | 164 | 168 | 164 | 166 | 48,400 |
2010/09/01 | 164 | 169 | 162 | 163 | 24,100 |
2010/08/31 | 169 | 172 | 164 | 164 | 29,000 |
2010/08/30 | 169 | 171 | 165 | 170 | 35,400 |
2010/08/27 | 164 | 165 | 161 | 163 | 40,000 |
2010/08/26 | 165 | 166 | 161 | 165 | 33,500 |
2010/08/25 | 161 | 165 | 161 | 163 | 59,500 |
2010/08/24 | 170 | 170 | 163 | 166 | 60,700 |
2010/08/23 | 172 | 175 | 172 | 172 | 19,300 |
2010/08/20 | 174 | 178 | 170 | 172 | 48,900 |
2010/08/19 | 174 | 179 | 174 | 178 | 15,900 |
2010/08/18 | 179 | 179 | 174 | 174 | 45,500 |
2010/08/17 | 172 | 176 | 169 | 172 | 51,900 |
2010/08/16 | 179 | 179 | 176 | 178 | 39,000 |
2010/08/13 | 179 | 183 | 175 | 179 | 57,000 |
2010/08/12 | 182 | 185 | 172 | 178 | 119,500 |
2010/08/11 | 190 | 192 | 186 | 188 | 55,000 |
2010/08/10 | 204 | 204 | 198 | 198 | 26,500 |
2010/08/09 | 205 | 206 | 203 | 204 | 13,000 |
2010/08/06 | 205 | 209 | 202 | 206 | 21,200 |
2010/08/05 | 207 | 209 | 203 | 208 | 29,500 |
2010/08/04 | 209 | 212 | 205 | 206 | 15,800 |
2010/08/03 | 216 | 216 | 207 | 212 | 21,400 |
2010/08/02 | 215 | 216 | 206 | 216 | 32,700 |
2010/07/30 | 220 | 220 | 215 | 217 | 32,300 |
2010/07/29 | 218 | 223 | 218 | 222 | 16,600 |
2010/07/28 | 222 | 223 | 212 | 222 | 25,100 |
2010/07/27 | 217 | 222 | 216 | 221 | 15,100 |
2010/07/26 | 209 | 220 | 209 | 219 | 26,800 |
2010/07/23 | 211 | 214 | 205 | 214 | 38,700 |
2010/07/22 | 216 | 225 | 200 | 202 | 138,800 |
2010/07/21 | 239 | 239 | 223 | 223 | 27,600 |
2010/07/20 | 222 | 226 | 222 | 225 | 29,600 |
2010/07/16 | 236 | 236 | 228 | 230 | 41,900 |
2010/07/15 | 244 | 244 | 236 | 236 | 47,400 |
2010/07/14 | 250 | 250 | 244 | 247 | 44,400 |
2010/07/13 | 252 | 252 | 248 | 250 | 18,600 |
2010/07/12 | 250 | 259 | 250 | 253 | 18,300 |
2010/07/09 | 255 | 260 | 244 | 254 | 34,100 |
2010/07/08 | 247 | 248 | 243 | 247 | 51,800 |
2010/07/07 | 246 | 246 | 236 | 240 | 27,800 |
2010/07/06 | 245 | 247 | 242 | 246 | 41,000 |
2010/07/05 | 243 | 250 | 243 | 245 | 18,300 |
2010/07/02 | 247 | 254 | 242 | 242 | 41,200 |
2010/07/01 | 258 | 259 | 247 | 254 | 41,900 |
2010/06/30 | 260 | 267 | 252 | 264 | 90,000 |
2010/06/29 | 267 | 275 | 264 | 268 | 51,600 |
2010/06/28 | 273 | 273 | 262 | 265 | 51,400 |
2010/06/25 | 267 | 273 | 264 | 273 | 60,800 |
2010/06/24 | 272 | 287 | 269 | 273 | 241,700 |
2010/06/23 | 270 | 275 | 266 | 270 | 46,100 |
2010/06/22 | 270 | 271 | 266 | 270 | 47,900 |
2010/06/21 | 266 | 277 | 263 | 273 | 114,200 |
2010/06/18 | 260 | 266 | 250 | 265 | 60,100 |
2010/06/17 | 274 | 274 | 254 | 260 | 55,500 |
2010/06/16 | 257 | 272 | 252 | 269 | 202,700 |
2010/06/15 | 251 | 260 | 249 | 251 | 50,500 |
2010/06/14 | 251 | 255 | 244 | 253 | 38,400 |
2010/06/11 | 240 | 249 | 238 | 245 | 104,500 |
2010/06/10 | 255 | 259 | 235 | 237 | 163,200 |
2010/06/09 | 259 | 288 | 255 | 256 | 689,900 |
2010/06/08 | 248 | 260 | 244 | 254 | 50,200 |
2010/06/07 | 245 | 256 | 243 | 250 | 26,600 |
2010/06/04 | 241 | 264 | 241 | 258 | 62,400 |
2010/06/03 | 240 | 252 | 240 | 248 | 71,300 |
2010/06/02 | 243 | 254 | 242 | 242 | 59,300 |
2010/06/01 | 261 | 261 | 230 | 246 | 90,500 |
2010/05/31 | 241 | 263 | 240 | 263 | 35,400 |
2010/05/28 | 237 | 250 | 234 | 245 | 85,400 |
2010/05/27 | 216 | 231 | 204 | 229 | 66,900 |
2010/05/26 | 221 | 233 | 221 | 225 | 58,600 |
2010/05/25 | 242 | 246 | 225 | 226 | 46,300 |
2010/05/24 | 244 | 249 | 238 | 245 | 47,400 |
2010/05/21 | 252 | 252 | 231 | 246 | 71,900 |
2010/05/20 | 264 | 264 | 251 | 260 | 57,200 |
2010/05/19 | 241 | 263 | 222 | 263 | 117,800 |
2010/05/18 | 277 | 277 | 250 | 257 | 139,400 |
2010/05/17 | 274 | 298 | 260 | 277 | 480,700 |
2010/05/14 | 235 | 308 | 235 | 274 | 544,200 |
2010/05/13 | 231 | 238 | 229 | 234 | 48,900 |
2010/05/12 | 236 | 241 | 225 | 226 | 127,700 |
2010/05/11 | 255 | 259 | 232 | 236 | 172,100 |
2010/05/10 | 251 | 263 | 248 | 255 | 109,100 |
2010/05/07 | 259 | 264 | 248 | 255 | 108,100 |
2010/05/06 | 277 | 280 | 267 | 272 | 101,800 |
2010/04/30 | 275 | 280 | 271 | 280 | 121,600 |
2010/04/28 | 271 | 277 | 270 | 276 | 96,500 |
2010/04/27 | 270 | 283 | 267 | 279 | 141,100 |
2010/04/26 | 285 | 290 | 284 | 285 | 76,400 |
2010/04/23 | 279 | 288 | 279 | 283 | 98,900 |
2010/04/22 | 269 | 285 | 266 | 283 | 162,900 |
2010/04/21 | 276 | 277 | 268 | 273 | 87,600 |
2010/04/20 | 265 | 272 | 264 | 264 | 109,800 |
2010/04/19 | 268 | 268 | 261 | 262 | 98,800 |
2010/04/16 | 283 | 283 | 266 | 270 | 178,200 |
2010/04/15 | 288 | 291 | 283 | 283 | 124,900 |
2010/04/14 | 283 | 294 | 283 | 286 | 103,900 |
2010/04/13 | 296 | 296 | 285 | 286 | 192,100 |
2010/04/12 | 304 | 305 | 295 | 296 | 315,500 |
2010/04/09 | 286 | 303 | 286 | 301 | 642,100 |
2010/04/08 | 287 | 288 | 281 | 286 | 260,800 |
2010/04/07 | 299 | 309 | 285 | 291 | 1,507,900 |
2010/04/06 | 262 | 289 | 260 | 283 | 726,800 |
2010/04/05 | 267 | 268 | 258 | 265 | 231,100 |
2010/04/02 | 264 | 269 | 262 | 266 | 126,100 |
2010/04/01 | 260 | 277 | 257 | 264 | 478,400 |
2010/03/31 | 263 | 266 | 259 | 261 | 120,600 |
2010/03/30 | 275 | 286 | 265 | 267 | 522,100 |
2010/03/29 | 259 | 274 | 252 | 267 | 284,400 |
2010/03/26 | 270 | 270 | 256 | 259 | 265,400 |
2010/03/25 | 275 | 281 | 263 | 268 | 473,100 |
2010/03/24 | 277 | 280 | 258 | 264 | 275,800 |
2010/03/23 | 292 | 293 | 280 | 280 | 191,500 |
2010/03/19 | 297 | 301 | 282 | 285 | 407,300 |
2010/03/18 | 301 | 302 | 292 | 294 | 205,600 |
2010/03/17 | 297 | 305 | 291 | 295 | 279,400 |
2010/03/16 | 295 | 317 | 291 | 297 | 1,493,200 |
2010/03/15 | 287 | 296 | 280 | 291 | 584,400 |
2010/03/12 | 307 | 311 | 286 | 290 | 381,400 |
2010/03/11 | 300 | 327 | 298 | 300 | 1,824,800 |
2010/03/10 | 300 | 327 | 280 | 297 | 2,711,200 |
2010/03/09 | 330 | 369 | 302 | 304 | 4,435,500 |
2010/03/08 | 276 | 308 | 270 | 308 | 2,638,100 |
2010/03/05 | 178 | 228 | 178 | 228 | 355,500 |
2010/03/04 | 180 | 182 | 177 | 178 | 29,100 |
2010/03/03 | 180 | 183 | 176 | 181 | 26,600 |
2010/03/02 | 172 | 179 | 169 | 179 | 33,300 |
2010/03/01 | 180 | 181 | 173 | 176 | 23,500 |
2010/02/26 | 174 | 180 | 174 | 179 | 35,300 |
2010/02/25 | 174 | 179 | 170 | 179 | 107,900 |
2010/02/24 | 177 | 177 | 169 | 174 | 20,300 |
2010/02/23 | 167 | 183 | 167 | 179 | 66,900 |
2010/02/22 | 163 | 167 | 163 | 166 | 23,300 |
2010/02/19 | 162 | 164 | 161 | 163 | 12,600 |
2010/02/18 | 165 | 165 | 161 | 161 | 20,400 |
2010/02/17 | 155 | 161 | 154 | 160 | 10,400 |
2010/02/16 | 150 | 155 | 150 | 153 | 4,800 |
2010/02/15 | 150 | 153 | 150 | 150 | 6,900 |
2010/02/12 | 150 | 152 | 149 | 149 | 5,600 |
2010/02/10 | 152 | 152 | 150 | 150 | 8,900 |
2010/02/09 | 152 | 153 | 152 | 153 | 6,600 |
2010/02/08 | 158 | 160 | 151 | 152 | 10,600 |
2010/02/05 | 151 | 158 | 150 | 158 | 10,300 |
2010/02/04 | 157 | 159 | 154 | 155 | 9,000 |
2010/02/03 | 163 | 163 | 158 | 158 | 5,100 |
2010/02/02 | 156 | 161 | 155 | 155 | 6,100 |
2010/02/01 | 160 | 160 | 156 | 159 | 12,600 |
2010/01/29 | 165 | 165 | 161 | 161 | 20,100 |
2010/01/28 | 161 | 164 | 161 | 164 | 11,100 |
2010/01/27 | 162 | 164 | 161 | 162 | 16,900 |
2010/01/26 | 162 | 166 | 162 | 164 | 34,600 |
2010/01/25 | 161 | 165 | 161 | 165 | 19,700 |
2010/01/22 | 162 | 166 | 162 | 165 | 26,900 |
2010/01/21 | 163 | 166 | 162 | 162 | 13,900 |
2010/01/20 | 164 | 165 | 162 | 165 | 7,700 |
2010/01/19 | 168 | 168 | 162 | 167 | 17,800 |
2010/01/18 | 160 | 163 | 160 | 163 | 7,800 |
2010/01/15 | 161 | 164 | 161 | 162 | 12,700 |
2010/01/14 | 159 | 170 | 158 | 165 | 28,600 |
2010/01/13 | 160 | 163 | 158 | 159 | 10,500 |
2010/01/12 | 156 | 169 | 156 | 160 | 37,900 |
2010/01/08 | 151 | 165 | 151 | 165 | 29,100 |
2010/01/07 | 150 | 154 | 149 | 153 | 9,100 |
2010/01/06 | 148 | 149 | 146 | 149 | 9,900 |
2010/01/05 | 148 | 148 | 145 | 148 | 8,200 |
2010/01/04 | 147 | 148 | 145 | 148 | 11,000 |