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 |
---|---|---|---|---|---|
2012/12/28 | 191 | 191 | 186 | 187 | 84,900 |
2012/12/27 | 184 | 194 | 184 | 186 | 184,000 |
2012/12/26 | 182 | 185 | 181 | 183 | 27,600 |
2012/12/25 | 184 | 185 | 181 | 183 | 55,000 |
2012/12/21 | 188 | 188 | 180 | 183 | 57,800 |
2012/12/20 | 189 | 189 | 185 | 188 | 35,600 |
2012/12/19 | 185 | 189 | 183 | 188 | 85,800 |
2012/12/18 | 182 | 192 | 179 | 182 | 146,700 |
2012/12/17 | 179 | 182 | 177 | 178 | 54,700 |
2012/12/14 | 180 | 190 | 177 | 178 | 147,400 |
2012/12/13 | 176 | 182 | 176 | 177 | 75,800 |
2012/12/12 | 177 | 177 | 174 | 175 | 18,000 |
2012/12/11 | 176 | 177 | 175 | 177 | 25,600 |
2012/12/10 | 180 | 180 | 176 | 178 | 47,100 |
2012/12/07 | 176 | 178 | 173 | 173 | 88,700 |
2012/12/06 | 175 | 176 | 173 | 176 | 51,200 |
2012/12/05 | 177 | 178 | 170 | 174 | 184,800 |
2012/12/04 | 175 | 202 | 175 | 180 | 962,700 |
2012/12/03 | 171 | 172 | 169 | 170 | 24,800 |
2012/11/30 | 173 | 173 | 169 | 169 | 19,800 |
2012/11/29 | 172 | 174 | 171 | 173 | 14,400 |
2012/11/28 | 177 | 177 | 171 | 171 | 20,800 |
2012/11/27 | 175 | 176 | 173 | 176 | 27,200 |
2012/11/26 | 177 | 177 | 175 | 175 | 30,300 |
2012/11/22 | 173 | 177 | 170 | 173 | 62,000 |
2012/11/21 | 169 | 170 | 167 | 170 | 25,700 |
2012/11/20 | 169 | 170 | 166 | 168 | 38,600 |
2012/11/19 | 167 | 168 | 165 | 168 | 39,700 |
2012/11/16 | 166 | 166 | 160 | 162 | 56,000 |
2012/11/15 | 162 | 166 | 162 | 165 | 11,400 |
2012/11/14 | 163 | 164 | 160 | 161 | 22,700 |
2012/11/13 | 166 | 167 | 163 | 163 | 15,800 |
2012/11/12 | 166 | 171 | 166 | 166 | 29,700 |
2012/11/09 | 167 | 167 | 165 | 165 | 16,700 |
2012/11/08 | 167 | 168 | 166 | 166 | 15,700 |
2012/11/07 | 168 | 169 | 167 | 167 | 6,700 |
2012/11/06 | 167 | 168 | 167 | 168 | 18,000 |
2012/11/05 | 168 | 169 | 167 | 168 | 22,000 |
2012/11/02 | 167 | 170 | 167 | 168 | 19,800 |
2012/11/01 | 171 | 171 | 166 | 167 | 17,900 |
2012/10/31 | 167 | 170 | 167 | 168 | 42,000 |
2012/10/30 | 166 | 169 | 166 | 167 | 91,100 |
2012/10/29 | 178 | 178 | 171 | 173 | 42,800 |
2012/10/26 | 180 | 180 | 177 | 178 | 32,900 |
2012/10/25 | 177 | 180 | 176 | 180 | 32,100 |
2012/10/24 | 177 | 178 | 176 | 178 | 16,800 |
2012/10/23 | 179 | 180 | 177 | 178 | 24,500 |
2012/10/22 | 178 | 180 | 177 | 180 | 18,300 |
2012/10/19 | 180 | 180 | 177 | 180 | 28,900 |
2012/10/18 | 183 | 183 | 179 | 180 | 35,900 |
2012/10/17 | 182 | 183 | 178 | 178 | 27,300 |
2012/10/16 | 178 | 182 | 178 | 180 | 40,200 |
2012/10/15 | 175 | 178 | 175 | 178 | 11,300 |
2012/10/12 | 174 | 178 | 174 | 174 | 21,200 |
2012/10/11 | 176 | 177 | 174 | 174 | 21,900 |
2012/10/10 | 179 | 179 | 176 | 177 | 35,400 |
2012/10/09 | 179 | 182 | 178 | 180 | 47,600 |
2012/10/05 | 175 | 179 | 175 | 178 | 39,100 |
2012/10/04 | 173 | 176 | 171 | 175 | 51,200 |
2012/10/03 | 179 | 179 | 171 | 171 | 57,900 |
2012/10/02 | 182 | 183 | 178 | 178 | 44,800 |
2012/10/01 | 181 | 182 | 180 | 182 | 11,400 |
2012/09/28 | 184 | 185 | 181 | 181 | 48,700 |
2012/09/27 | 177 | 194 | 176 | 183 | 260,200 |
2012/09/26 | 182 | 182 | 173 | 178 | 77,200 |
2012/09/25 | 185 | 185 | 180 | 182 | 63,100 |
2012/09/24 | 183 | 184 | 181 | 184 | 54,100 |
2012/09/21 | 182 | 183 | 181 | 183 | 55,000 |
2012/09/20 | 183 | 184 | 180 | 180 | 99,200 |
2012/09/19 | 184 | 187 | 182 | 184 | 146,700 |
2012/09/18 | 185 | 185 | 180 | 182 | 144,200 |
2012/09/14 | 195 | 195 | 182 | 186 | 260,200 |
2012/09/13 | 186 | 198 | 186 | 186 | 290,400 |
2012/09/12 | 181 | 202 | 179 | 187 | 1,037,700 |
2012/09/11 | 184 | 186 | 177 | 179 | 171,100 |
2012/09/10 | 182 | 196 | 181 | 181 | 563,200 |
2012/09/07 | 181 | 223 | 178 | 186 | 3,717,400 |
2012/09/06 | 177 | 180 | 170 | 176 | 148,700 |
2012/09/05 | 177 | 184 | 175 | 178 | 154,700 |
2012/09/04 | 184 | 186 | 177 | 177 | 276,700 |
2012/09/03 | 205 | 210 | 182 | 188 | 1,058,400 |
2012/08/31 | 171 | 216 | 167 | 216 | 2,801,900 |
2012/08/30 | 169 | 169 | 166 | 166 | 18,100 |
2012/08/29 | 167 | 169 | 167 | 168 | 4,700 |
2012/08/28 | 170 | 170 | 166 | 168 | 26,000 |
2012/08/27 | 171 | 171 | 169 | 169 | 12,500 |
2012/08/24 | 172 | 172 | 167 | 169 | 22,000 |
2012/08/23 | 172 | 174 | 172 | 172 | 21,900 |
2012/08/22 | 175 | 176 | 171 | 172 | 21,800 |
2012/08/21 | 176 | 178 | 175 | 176 | 11,600 |
2012/08/20 | 177 | 179 | 175 | 176 | 31,600 |
2012/08/17 | 177 | 178 | 174 | 176 | 19,700 |
2012/08/16 | 170 | 181 | 170 | 176 | 67,500 |
2012/08/15 | 171 | 175 | 170 | 170 | 54,800 |
2012/08/14 | 167 | 183 | 166 | 170 | 177,400 |
2012/08/13 | 163 | 167 | 163 | 167 | 17,100 |
2012/08/10 | 165 | 165 | 163 | 164 | 9,800 |
2012/08/09 | 165 | 165 | 163 | 165 | 20,300 |
2012/08/08 | 163 | 166 | 162 | 165 | 34,600 |
2012/08/07 | 161 | 165 | 160 | 164 | 38,100 |
2012/08/06 | 165 | 165 | 161 | 163 | 33,300 |
2012/08/03 | 166 | 166 | 161 | 164 | 39,900 |
2012/08/02 | 165 | 166 | 164 | 166 | 15,400 |
2012/08/01 | 165 | 167 | 164 | 164 | 33,700 |
2012/07/31 | 172 | 172 | 166 | 167 | 70,600 |
2012/07/30 | 165 | 185 | 164 | 176 | 217,000 |
2012/07/27 | 166 | 166 | 163 | 163 | 42,300 |
2012/07/26 | 162 | 165 | 162 | 164 | 24,400 |
2012/07/25 | 160 | 162 | 159 | 161 | 45,500 |
2012/07/24 | 162 | 168 | 162 | 162 | 65,400 |
2012/07/23 | 166 | 168 | 159 | 163 | 123,600 |
2012/07/20 | 186 | 187 | 171 | 172 | 87,300 |
2012/07/19 | 188 | 189 | 178 | 181 | 175,600 |
2012/07/18 | 177 | 214 | 177 | 190 | 1,441,800 |
2012/07/17 | 172 | 172 | 169 | 169 | 17,000 |
2012/07/13 | 170 | 172 | 168 | 170 | 25,500 |
2012/07/12 | 175 | 176 | 169 | 169 | 36,700 |
2012/07/11 | 183 | 183 | 175 | 175 | 34,300 |
2012/07/10 | 186 | 191 | 183 | 183 | 73,800 |
2012/07/09 | 183 | 186 | 179 | 186 | 23,700 |
2012/07/06 | 182 | 185 | 182 | 183 | 19,100 |
2012/07/05 | 184 | 186 | 181 | 184 | 39,100 |
2012/07/04 | 194 | 196 | 186 | 186 | 50,600 |
2012/07/03 | 203 | 203 | 192 | 194 | 59,400 |
2012/07/02 | 195 | 206 | 192 | 202 | 135,600 |
2012/06/29 | 196 | 202 | 191 | 193 | 93,000 |
2012/06/28 | 209 | 215 | 191 | 194 | 341,800 |
2012/06/27 | 175 | 221 | 175 | 209 | 896,900 |
2012/06/26 | 169 | 175 | 169 | 171 | 15,500 |
2012/06/25 | 176 | 176 | 171 | 171 | 22,500 |
2012/06/22 | 164 | 172 | 164 | 171 | 33,400 |
2012/06/21 | 170 | 170 | 163 | 165 | 46,500 |
2012/06/20 | 167 | 168 | 163 | 165 | 24,700 |
2012/06/19 | 168 | 170 | 165 | 166 | 61,800 |
2012/06/18 | 162 | 166 | 162 | 166 | 10,200 |
2012/06/15 | 163 | 164 | 161 | 161 | 9,300 |
2012/06/14 | 165 | 166 | 162 | 165 | 10,300 |
2012/06/13 | 169 | 169 | 166 | 166 | 6,800 |
2012/06/12 | 166 | 169 | 165 | 169 | 6,900 |
2012/06/11 | 169 | 173 | 167 | 167 | 14,400 |
2012/06/08 | 167 | 170 | 164 | 169 | 61,500 |
2012/06/07 | 162 | 167 | 161 | 167 | 35,100 |
2012/06/06 | 163 | 163 | 159 | 163 | 14,000 |
2012/06/05 | 159 | 164 | 154 | 163 | 25,800 |
2012/06/04 | 162 | 162 | 158 | 158 | 12,400 |
2012/06/01 | 168 | 170 | 163 | 165 | 13,400 |
2012/05/31 | 165 | 167 | 164 | 167 | 7,700 |
2012/05/30 | 166 | 168 | 165 | 168 | 13,300 |
2012/05/29 | 167 | 169 | 167 | 167 | 8,000 |
2012/05/28 | 172 | 172 | 169 | 172 | 8,800 |
2012/05/25 | 175 | 175 | 170 | 172 | 14,900 |
2012/05/24 | 173 | 173 | 168 | 172 | 11,600 |
2012/05/23 | 172 | 174 | 166 | 170 | 22,500 |
2012/05/22 | 174 | 175 | 168 | 168 | 19,200 |
2012/05/21 | 167 | 174 | 167 | 174 | 10,000 |
2012/05/18 | 182 | 182 | 166 | 174 | 38,600 |
2012/05/17 | 175 | 177 | 155 | 177 | 44,800 |
2012/05/16 | 163 | 163 | 155 | 160 | 44,200 |
2012/05/15 | 173 | 180 | 163 | 166 | 42,100 |
2012/05/14 | 185 | 185 | 178 | 178 | 20,700 |
2012/05/11 | 188 | 188 | 185 | 185 | 10,400 |
2012/05/10 | 185 | 188 | 185 | 188 | 7,100 |
2012/05/09 | 190 | 190 | 185 | 186 | 32,700 |
2012/05/08 | 192 | 193 | 191 | 193 | 31,400 |
2012/05/07 | 192 | 193 | 192 | 193 | 13,000 |
2012/05/02 | 195 | 201 | 195 | 195 | 18,600 |
2012/05/01 | 204 | 204 | 194 | 194 | 22,100 |
2012/04/27 | 208 | 208 | 201 | 202 | 20,900 |
2012/04/26 | 205 | 208 | 204 | 208 | 11,400 |
2012/04/25 | 204 | 207 | 203 | 205 | 22,100 |
2012/04/24 | 205 | 208 | 205 | 206 | 9,800 |
2012/04/23 | 210 | 210 | 205 | 205 | 8,400 |
2012/04/20 | 210 | 210 | 206 | 208 | 4,800 |
2012/04/19 | 209 | 213 | 209 | 209 | 6,100 |
2012/04/18 | 215 | 215 | 212 | 213 | 15,500 |
2012/04/17 | 205 | 208 | 203 | 208 | 9,000 |
2012/04/16 | 208 | 208 | 204 | 204 | 30,000 |
2012/04/13 | 212 | 213 | 208 | 208 | 4,000 |
2012/04/12 | 208 | 212 | 206 | 212 | 17,000 |
2012/04/11 | 207 | 208 | 206 | 208 | 13,100 |
2012/04/10 | 212 | 213 | 207 | 207 | 28,000 |
2012/04/09 | 214 | 214 | 211 | 212 | 19,500 |
2012/04/06 | 217 | 218 | 213 | 215 | 16,100 |
2012/04/05 | 217 | 221 | 216 | 217 | 23,300 |
2012/04/04 | 222 | 224 | 217 | 219 | 37,500 |
2012/04/03 | 223 | 224 | 220 | 222 | 16,400 |
2012/04/02 | 225 | 225 | 222 | 223 | 29,300 |
2012/03/30 | 226 | 228 | 224 | 226 | 20,000 |
2012/03/29 | 222 | 230 | 222 | 227 | 30,800 |
2012/03/28 | 220 | 227 | 220 | 224 | 46,600 |
2012/03/27 | 229 | 236 | 228 | 236 | 45,200 |
2012/03/26 | 233 | 234 | 227 | 227 | 29,300 |
2012/03/23 | 234 | 239 | 233 | 235 | 32,000 |
2012/03/22 | 233 | 237 | 230 | 236 | 33,900 |
2012/03/21 | 239 | 240 | 233 | 233 | 36,400 |
2012/03/19 | 231 | 236 | 227 | 232 | 53,900 |
2012/03/16 | 231 | 234 | 230 | 231 | 40,300 |
2012/03/15 | 228 | 231 | 228 | 230 | 31,200 |
2012/03/14 | 225 | 230 | 225 | 226 | 43,700 |
2012/03/13 | 230 | 231 | 223 | 224 | 35,800 |
2012/03/12 | 231 | 232 | 228 | 230 | 23,900 |
2012/03/09 | 229 | 238 | 227 | 230 | 62,100 |
2012/03/08 | 227 | 233 | 226 | 231 | 35,700 |
2012/03/07 | 222 | 227 | 222 | 227 | 18,800 |
2012/03/06 | 226 | 229 | 223 | 223 | 20,900 |
2012/03/05 | 229 | 229 | 227 | 227 | 10,700 |
2012/03/02 | 226 | 229 | 222 | 229 | 41,800 |
2012/03/01 | 227 | 228 | 222 | 224 | 40,500 |
2012/02/29 | 229 | 229 | 225 | 226 | 37,000 |
2012/02/28 | 225 | 227 | 222 | 227 | 30,900 |
2012/02/27 | 230 | 231 | 228 | 228 | 60,000 |
2012/02/24 | 226 | 229 | 226 | 228 | 40,400 |
2012/02/23 | 225 | 228 | 225 | 227 | 48,200 |
2012/02/22 | 220 | 225 | 220 | 225 | 91,000 |
2012/02/21 | 223 | 225 | 222 | 222 | 33,400 |
2012/02/20 | 226 | 229 | 222 | 223 | 61,300 |
2012/02/17 | 224 | 225 | 223 | 225 | 53,200 |
2012/02/16 | 221 | 223 | 220 | 220 | 40,000 |
2012/02/15 | 224 | 225 | 220 | 224 | 103,100 |
2012/02/14 | 220 | 225 | 215 | 224 | 182,100 |
2012/02/13 | 244 | 246 | 241 | 244 | 41,700 |
2012/02/10 | 243 | 245 | 241 | 241 | 23,600 |
2012/02/09 | 244 | 244 | 240 | 242 | 30,500 |
2012/02/08 | 241 | 243 | 239 | 243 | 30,400 |
2012/02/07 | 243 | 246 | 238 | 238 | 77,500 |
2012/02/06 | 245 | 247 | 237 | 238 | 62,100 |
2012/02/03 | 240 | 241 | 237 | 237 | 24,600 |
2012/02/02 | 244 | 244 | 238 | 241 | 27,300 |
2012/02/01 | 243 | 251 | 243 | 244 | 38,400 |
2012/01/31 | 245 | 253 | 242 | 244 | 105,700 |
2012/01/30 | 240 | 246 | 240 | 245 | 35,300 |
2012/01/27 | 238 | 241 | 236 | 240 | 15,700 |
2012/01/26 | 245 | 245 | 238 | 241 | 26,100 |
2012/01/25 | 238 | 245 | 237 | 245 | 55,100 |
2012/01/24 | 235 | 241 | 235 | 238 | 37,500 |
2012/01/23 | 238 | 243 | 236 | 236 | 41,900 |
2012/01/20 | 238 | 238 | 233 | 238 | 35,400 |
2012/01/19 | 239 | 241 | 233 | 233 | 68,700 |
2012/01/18 | 249 | 249 | 232 | 232 | 108,100 |
2012/01/17 | 245 | 250 | 241 | 249 | 89,900 |
2012/01/16 | 265 | 267 | 240 | 240 | 320,000 |
2012/01/13 | 235 | 292 | 225 | 253 | 1,565,900 |
2012/01/12 | 215 | 216 | 210 | 212 | 14,100 |
2012/01/11 | 218 | 221 | 212 | 218 | 6,400 |
2012/01/10 | 217 | 227 | 214 | 214 | 11,900 |
2012/01/06 | 221 | 221 | 217 | 218 | 2,600 |
2012/01/05 | 223 | 225 | 211 | 222 | 16,600 |
2012/01/04 | 221 | 227 | 216 | 227 | 23,300 |