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