6262 ペガサスミシン製造(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	568	568	554	554	40,500	554
2022-05-24	578	578	565	568	48,000	568
2022-05-23	568	578	564	578	54,400	578
2022-05-20	558	561	552	560	27,400	560
2022-05-19	551	564	544	558	62,600	558
2022-05-18	571	574	562	568	31,700	568
2022-05-17	569	570	560	565	36,300	565
2022-05-16	570	576	551	561	101,700	561
2022-05-13	561	595	555	576	135,800	576
2022-05-12	592	595	581	581	88,600	581
2022-05-11	590	597	583	594	35,200	594
2022-05-10	605	609	580	592	91,200	592
2022-05-09	640	642	607	609	178,700	609
2022-05-06	619	649	613	649	143,100	649
2022-05-02	629	641	614	619	60,800	619
2022-04-28	605	630	605	626	86,600	626
2022-04-27	590	598	570	597	162,400	597
2022-04-26	607	617	595	604	47,900	604
2022-04-25	622	622	600	602	104,000	602
2022-04-22	620	627	615	624	61,900	624
2022-04-21	645	651	627	633	96,000	633
2022-04-20	655	667	641	645	175,300	645
2022-04-19	618	653	618	645	174,200	645
2022-04-18	602	617	599	617	63,600	617
2022-04-15	593	602	588	602	32,500	602
2022-04-14	610	610	599	600	32,400	600
2022-04-13	600	610	584	610	81,000	610
2022-04-12	607	612	597	605	60,000	605
2022-04-11	598	614	594	608	118,800	608
2022-04-08	609	614	585	589	112,100	589
2022-04-07	587	605	575	605	103,100	605
2022-04-06	577	591	572	587	44,500	587
2022-04-05	591	595	576	576	40,100	576
2022-04-04	589	589	576	582	50,400	582
2022-04-01	590	590	569	589	95,800	589
2022-03-31	608	618	590	595	106,800	595
2022-03-30	600	613	583	613	158,800	613
2022-03-29	613	618	593	618	224,300	618
2022-03-28	581	605	575	605	170,200	605
2022-03-25	571	579	567	574	135,600	574
2022-03-24	551	563	544	563	66,800	563
2022-03-23	574	580	556	560	124,900	560
2022-03-22	560	573	555	567	121,100	567
2022-03-18	541	551	537	551	104,500	551
2022-03-17	535	538	527	538	51,300	538
2022-03-16	540	540	528	531	36,800	531
2022-03-15	535	539	529	535	39,300	535
2022-03-14	541	550	534	534	49,700	534
2022-03-11	525	538	520	534	85,500	534
2022-03-10	515	535	509	535	97,700	535
2022-03-09	484	510	484	504	65,100	504
2022-03-08	501	504	477	485	67,300	485
2022-03-07	505	512	489	507	90,900	507
2022-03-04	527	528	508	513	57,400	513
2022-03-03	520	532	517	528	50,100	528
2022-03-02	528	528	510	510	65,900	510
2022-03-01	542	544	534	540	44,000	540
2022-02-28	526	538	522	534	51,600	534
2022-02-25	527	535	521	525	51,900	525
2022-02-24	540	540	517	527	67,600	527
2022-02-22	525	540	518	539	74,800	539
2022-02-21	516	531	506	531	47,400	531
2022-02-18	511	524	506	523	50,300	523
2022-02-17	529	529	516	518	41,700	518
2022-02-16	530	540	525	528	44,500	528
2022-02-15	530	534	508	520	77,400	520
2022-02-14	530	532	520	529	45,300	529
2022-02-10	558	558	530	540	88,600	540
2022-02-09	556	559	546	554	48,700	554
2022-02-08	566	571	546	549	83,100	549
2022-02-07	596	611	569	571	164,800	571
2022-02-04	543	577	543	576	130,700	576
2022-02-03	553	557	540	546	121,700	546
2022-02-02	520	558	520	558	248,400	558
2022-02-01	518	519	503	519	105,300	519
2022-01-31	500	518	494	517	129,100	517
2022-01-28	482	497	482	492	323,200	492
2022-01-27	483	487	458	466	128,500	466
2022-01-26	479	484	475	479	23,600	479
2022-01-25	480	484	470	474	41,800	474
2022-01-24	466	477	462	477	37,100	477
2022-01-21	470	474	466	471	40,500	471
2022-01-20	474	489	474	482	58,400	482
2022-01-19	488	495	477	477	64,500	477
2022-01-18	497	502	489	496	37,900	496
2022-01-17	504	504	496	497	23,600	497
2022-01-14	500	504	495	500	53,700	500
2022-01-13	508	510	505	506	19,900	506
2022-01-12	511	511	507	510	24,700	510
2022-01-11	513	514	502	503	39,000	503
2022-01-07	507	518	507	518	59,200	518
2022-01-06	509	514	499	499	56,600	499
2022-01-05	524	527	515	518	51,800	518
2022-01-04	535	536	521	525	57,700	525

分割・併合履歴：なし