6262 (株)PEGASUS の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 741 | 760 | 741 | 751 | 64,300 | 751 |
| 2006-12-28 | 741 | 752 | 740 | 751 | 70,300 | 751 |
| 2006-12-27 | 750 | 768 | 741 | 749 | 81,300 | 749 |
| 2006-12-26 | 726 | 760 | 726 | 753 | 76,400 | 753 |
| 2006-12-25 | 752 | 753 | 717 | 732 | 131,900 | 732 |
| 2006-12-22 | 750 | 777 | 740 | 750 | 458,200 | 750 |
| 2006-12-21 | 716 | 759 | 716 | 748 | 745,000 | 748 |
| 2006-12-20 | 675 | 700 | 669 | 699 | 348,500 | 699 |
| 2006-12-19 | 661 | 683 | 655 | 668 | 336,700 | 668 |
| 2006-12-18 | 665 | 680 | 664 | 666 | 391,600 | 666 |
| 2006-12-15 | 641 | 659 | 636 | 659 | 207,000 | 659 |
| 2006-12-14 | 641 | 644 | 631 | 640 | 158,900 | 640 |
| 2006-12-13 | 645 | 647 | 641 | 642 | 75,700 | 642 |
| 2006-12-12 | 646 | 649 | 642 | 647 | 75,700 | 647 |
| 2006-12-11 | 650 | 655 | 638 | 646 | 204,900 | 646 |
| 2006-12-08 | 651 | 651 | 636 | 643 | 180,400 | 643 |
| 2006-12-07 | 631 | 659 | 622 | 650 | 720,800 | 650 |
| 2006-12-06 | 655 | 664 | 650 | 651 | 43,000 | 651 |
| 2006-12-05 | 650 | 651 | 640 | 645 | 36,400 | 645 |
| 2006-12-04 | 652 | 660 | 640 | 650 | 51,800 | 650 |
| 2006-12-01 | 642 | 666 | 635 | 661 | 40,200 | 661 |
| 2006-11-30 | 640 | 650 | 622 | 632 | 113,700 | 632 |
| 2006-11-29 | 646 | 685 | 633 | 633 | 95,800 | 633 |
| 2006-11-28 | 640 | 660 | 630 | 645 | 28,200 | 645 |
| 2006-11-27 | 668 | 668 | 641 | 641 | 11,900 | 641 |
| 2006-11-24 | 658 | 658 | 640 | 658 | 12,500 | 658 |
| 2006-11-22 | 650 | 650 | 645 | 650 | 16,300 | 650 |
| 2006-11-21 | 629 | 637 | 617 | 637 | 11,600 | 637 |
| 2006-11-20 | 660 | 660 | 610 | 611 | 45,500 | 611 |
| 2006-11-17 | 701 | 701 | 640 | 660 | 36,600 | 660 |
| 2006-11-16 | 728 | 728 | 715 | 725 | 3,500 | 725 |
| 2006-11-15 | 720 | 726 | 710 | 722 | 37,100 | 722 |
| 2006-11-14 | 690 | 710 | 660 | 710 | 44,400 | 710 |
| 2006-11-13 | 700 | 714 | 695 | 714 | 12,200 | 714 |
| 2006-11-10 | 717 | 721 | 690 | 708 | 46,300 | 708 |
| 2006-11-09 | 751 | 752 | 716 | 720 | 27,200 | 720 |
| 2006-11-08 | 755 | 775 | 750 | 775 | 39,800 | 775 |
| 2006-11-07 | 760 | 764 | 738 | 745 | 38,800 | 745 |
| 2006-11-06 | 790 | 790 | 735 | 750 | 58,000 | 750 |
| 2006-11-02 | 816 | 817 | 795 | 795 | 42,300 | 795 |
| 2006-11-01 | 840 | 840 | 806 | 817 | 78,200 | 817 |
| 2006-10-31 | 875 | 875 | 839 | 860 | 37,000 | 860 |
| 2006-10-30 | 893 | 895 | 885 | 885 | 25,800 | 885 |
| 2006-10-27 | 890 | 914 | 888 | 914 | 24,800 | 914 |
| 2006-10-26 | 871 | 890 | 871 | 890 | 29,000 | 890 |
| 2006-10-25 | 880 | 890 | 852 | 871 | 28,000 | 871 |
| 2006-10-24 | 901 | 910 | 875 | 876 | 28,000 | 876 |
| 2006-10-23 | 865 | 900 | 863 | 881 | 38,400 | 881 |
| 2006-10-20 | 824 | 860 | 824 | 860 | 87,000 | 860 |
| 2006-10-19 | 830 | 841 | 823 | 823 | 23,400 | 823 |
| 2006-10-18 | 822 | 833 | 820 | 830 | 15,200 | 830 |
| 2006-10-17 | 840 | 840 | 829 | 829 | 19,600 | 829 |
| 2006-10-16 | 821 | 829 | 816 | 820 | 43,300 | 820 |
| 2006-10-13 | 829 | 830 | 821 | 821 | 28,900 | 821 |
| 2006-10-12 | 824 | 824 | 813 | 818 | 14,600 | 818 |
| 2006-10-11 | 846 | 846 | 820 | 830 | 28,300 | 830 |
| 2006-10-10 | 845 | 846 | 842 | 845 | 8,900 | 845 |
| 2006-10-06 | 850 | 851 | 848 | 848 | 7,900 | 848 |
| 2006-10-05 | 864 | 870 | 850 | 858 | 13,800 | 858 |
| 2006-10-04 | 864 | 875 | 861 | 861 | 11,900 | 861 |
| 2006-10-03 | 895 | 895 | 860 | 863 | 14,400 | 863 |
| 2006-10-02 | 895 | 895 | 885 | 895 | 3,500 | 895 |
| 2006-09-29 | 900 | 925 | 900 | 922 | 14,400 | 922 |
| 2006-09-27 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2006-09-26 | 890 | 890 | 880 | 890 | 8,600 | 890 |
| 2006-09-25 | 930 | 930 | 880 | 890 | 31,900 | 890 |
| 2006-09-22 | 880 | 910 | 880 | 910 | 25,100 | 910 |
| 2006-09-21 | 850 | 860 | 831 | 860 | 10,600 | 860 |
| 2006-09-20 | 837 | 850 | 826 | 838 | 37,600 | 838 |
| 2006-09-19 | 847 | 847 | 840 | 847 | 7,400 | 847 |
| 2006-09-15 | 852 | 852 | 842 | 847 | 2,500 | 847 |
| 2006-09-14 | 865 | 872 | 850 | 853 | 26,800 | 853 |
| 2006-09-13 | 890 | 893 | 875 | 875 | 8,300 | 875 |
| 2006-09-12 | 900 | 901 | 888 | 888 | 5,900 | 888 |
| 2006-09-11 | 907 | 915 | 897 | 897 | 5,100 | 897 |
| 2006-09-08 | 903 | 914 | 895 | 914 | 21,200 | 914 |
| 2006-09-07 | 934 | 934 | 911 | 912 | 3,300 | 912 |
| 2006-09-06 | 939 | 939 | 915 | 925 | 7,300 | 925 |
| 2006-09-05 | 950 | 950 | 925 | 937 | 9,900 | 937 |
| 2006-09-04 | 954 | 956 | 941 | 945 | 24,800 | 945 |
| 2006-09-01 | 973 | 973 | 952 | 954 | 6,600 | 954 |
| 2006-08-31 | 967 | 973 | 960 | 973 | 11,700 | 973 |
| 2006-08-30 | 973 | 973 | 963 | 963 | 2,900 | 963 |
| 2006-08-29 | 975 | 975 | 960 | 970 | 4,800 | 970 |
| 2006-08-28 | 961 | 975 | 961 | 975 | 4,600 | 975 |
| 2006-08-25 | 980 | 980 | 961 | 961 | 7,900 | 961 |
| 2006-08-24 | 977 | 995 | 970 | 985 | 26,300 | 985 |
| 2006-08-23 | 1,003 | 1,003 | 940 | 957 | 34,000 | 957 |
| 2006-08-22 | 1,002 | 1,020 | 1,002 | 1,005 | 6,200 | 1,005 |
| 2006-08-21 | 995 | 1,030 | 995 | 1,020 | 34,900 | 1,020 |
| 2006-08-18 | 1,009 | 1,014 | 985 | 985 | 47,000 | 985 |
| 2006-08-17 | 989 | 1,000 | 970 | 1,000 | 20,600 | 1,000 |
| 2006-08-16 | 975 | 999 | 975 | 989 | 8,500 | 989 |
| 2006-08-15 | 987 | 989 | 969 | 975 | 6,700 | 975 |
| 2006-08-14 | 976 | 989 | 976 | 977 | 6,100 | 977 |
| 2006-08-11 | 996 | 996 | 970 | 975 | 4,700 | 975 |
| 2006-08-10 | 1,019 | 1,019 | 995 | 996 | 3,800 | 996 |
| 2006-08-09 | 1,002 | 1,032 | 1,002 | 1,010 | 34,900 | 1,010 |
| 2006-08-08 | 970 | 995 | 965 | 989 | 15,100 | 989 |
| 2006-08-07 | 1,000 | 1,010 | 985 | 985 | 22,800 | 985 |
| 2006-08-04 | 1,003 | 1,011 | 990 | 1,010 | 40,000 | 1,010 |
| 2006-08-03 | 998 | 1,000 | 980 | 1,000 | 40,400 | 1,000 |
| 2006-08-02 | 956 | 999 | 952 | 995 | 27,500 | 995 |
| 2006-08-01 | 868 | 955 | 868 | 955 | 31,500 | 955 |
| 2006-07-31 | 850 | 880 | 850 | 860 | 19,000 | 860 |
| 2006-07-28 | 850 | 850 | 840 | 840 | 29,000 | 840 |
| 2006-07-27 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2006-07-25 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 2006-07-24 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2006-07-21 | 861 | 875 | 850 | 875 | 8,000 | 875 |
| 2006-07-20 | 870 | 875 | 850 | 857 | 29,000 | 857 |
| 2006-07-19 | 881 | 885 | 820 | 840 | 37,000 | 840 |
| 2006-07-18 | 945 | 945 | 880 | 880 | 34,000 | 880 |
| 2006-07-14 | 960 | 960 | 940 | 940 | 16,000 | 940 |
| 2006-07-13 | 940 | 985 | 930 | 985 | 16,000 | 985 |
| 2006-07-12 | 960 | 960 | 935 | 950 | 29,000 | 950 |
| 2006-07-11 | 988 | 988 | 930 | 938 | 32,000 | 938 |
| 2006-07-10 | 960 | 980 | 960 | 980 | 17,000 | 980 |
| 2006-07-07 | 980 | 1,020 | 980 | 1,020 | 7,000 | 1,020 |
| 2006-07-06 | 994 | 994 | 990 | 990 | 13,000 | 990 |
| 2006-07-05 | 1,000 | 1,000 | 993 | 993 | 12,000 | 993 |
| 2006-07-04 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-07-03 | 1,080 | 1,080 | 1,020 | 1,020 | 36,000 | 1,020 |
| 2006-06-30 | 1,001 | 1,009 | 999 | 1,000 | 26,000 | 1,000 |
| 2006-06-29 | 961 | 980 | 941 | 975 | 57,000 | 975 |
| 2006-06-28 | 1,000 | 1,000 | 951 | 951 | 17,000 | 951 |
| 2006-06-27 | 1,049 | 1,049 | 1,000 | 1,000 | 24,000 | 1,000 |
| 2006-06-26 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-06-23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2006-06-22 | 1,100 | 1,102 | 1,080 | 1,090 | 25,000 | 1,090 |
| 2006-06-20 | 1,100 | 1,100 | 1,099 | 1,100 | 6,000 | 1,100 |
| 2006-06-19 | 1,140 | 1,140 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2006-06-16 | 1,076 | 1,100 | 1,076 | 1,100 | 16,000 | 1,100 |
| 2006-06-15 | 1,081 | 1,081 | 1,050 | 1,061 | 8,000 | 1,061 |
| 2006-06-14 | 999 | 1,010 | 999 | 1,000 | 5,000 | 1,000 |
| 2006-06-13 | 1,030 | 1,030 | 1,000 | 1,002 | 23,000 | 1,002 |
| 2006-06-12 | 985 | 1,045 | 985 | 1,045 | 8,000 | 1,045 |
| 2006-06-09 | 1,020 | 1,045 | 1,000 | 1,045 | 20,000 | 1,045 |
| 2006-06-08 | 970 | 980 | 930 | 960 | 33,000 | 960 |
| 2006-06-07 | 1,049 | 1,049 | 990 | 990 | 38,000 | 990 |
| 2006-06-06 | 1,110 | 1,110 | 1,040 | 1,048 | 53,000 | 1,048 |
| 2006-06-05 | 1,099 | 1,120 | 1,099 | 1,110 | 9,000 | 1,110 |
| 2006-06-02 | 1,070 | 1,099 | 1,025 | 1,081 | 84,000 | 1,081 |
| 2006-06-01 | 1,140 | 1,140 | 1,090 | 1,090 | 26,000 | 1,090 |
| 2006-05-31 | 1,102 | 1,130 | 1,101 | 1,120 | 21,000 | 1,120 |
| 2006-05-30 | 1,119 | 1,188 | 1,119 | 1,160 | 14,000 | 1,160 |
| 2006-05-29 | 1,112 | 1,150 | 1,110 | 1,139 | 24,000 | 1,139 |
| 2006-05-26 | 1,122 | 1,132 | 1,120 | 1,132 | 10,000 | 1,132 |
| 2006-05-25 | 1,108 | 1,108 | 1,081 | 1,102 | 19,000 | 1,102 |
| 2006-05-24 | 1,120 | 1,120 | 1,070 | 1,090 | 27,000 | 1,090 |
| 2006-05-23 | 1,130 | 1,130 | 1,115 | 1,115 | 13,000 | 1,115 |
| 2006-05-22 | 1,166 | 1,172 | 1,162 | 1,162 | 21,000 | 1,162 |
| 2006-05-19 | 1,166 | 1,180 | 1,161 | 1,166 | 22,000 | 1,166 |
| 2006-05-18 | 1,176 | 1,201 | 1,171 | 1,181 | 36,000 | 1,181 |
| 2006-05-17 | 1,200 | 1,213 | 1,180 | 1,196 | 38,000 | 1,196 |
| 2006-05-16 | 1,196 | 1,210 | 1,151 | 1,210 | 128,000 | 1,210 |
| 2006-05-15 | 1,240 | 1,242 | 1,213 | 1,242 | 11,000 | 1,242 |
| 2006-05-12 | 1,211 | 1,242 | 1,185 | 1,242 | 41,000 | 1,242 |
| 2006-05-11 | 1,276 | 1,276 | 1,210 | 1,240 | 19,000 | 1,240 |
| 2006-05-10 | 1,286 | 1,286 | 1,270 | 1,276 | 14,000 | 1,276 |
| 2006-05-09 | 1,344 | 1,344 | 1,304 | 1,306 | 13,000 | 1,306 |
| 2006-05-08 | 1,349 | 1,360 | 1,290 | 1,350 | 28,000 | 1,350 |
| 2006-05-02 | 1,290 | 1,360 | 1,270 | 1,340 | 39,000 | 1,340 |
| 2006-05-01 | 1,240 | 1,257 | 1,240 | 1,250 | 11,000 | 1,250 |
| 2006-04-28 | 1,287 | 1,288 | 1,236 | 1,251 | 28,000 | 1,251 |
| 2006-04-27 | 1,279 | 1,295 | 1,265 | 1,285 | 24,000 | 1,285 |
| 2006-04-26 | 1,321 | 1,336 | 1,220 | 1,290 | 69,000 | 1,290 |
| 2006-04-25 | 1,311 | 1,320 | 1,299 | 1,301 | 51,000 | 1,301 |
| 2006-04-24 | 1,350 | 1,350 | 1,301 | 1,312 | 26,000 | 1,312 |
| 2006-04-21 | 1,331 | 1,363 | 1,326 | 1,335 | 27,000 | 1,335 |
| 2006-04-20 | 1,340 | 1,360 | 1,329 | 1,331 | 47,000 | 1,331 |
| 2006-04-19 | 1,397 | 1,397 | 1,355 | 1,359 | 44,000 | 1,359 |
| 2006-04-18 | 1,288 | 1,398 | 1,288 | 1,398 | 177,000 | 1,398 |
| 2006-04-17 | 1,430 | 1,430 | 1,335 | 1,348 | 53,000 | 1,348 |
| 2006-04-14 | 1,380 | 1,415 | 1,379 | 1,415 | 103,000 | 1,415 |
| 2006-04-13 | 1,387 | 1,396 | 1,360 | 1,390 | 67,000 | 1,390 |
| 2006-04-12 | 1,409 | 1,409 | 1,380 | 1,400 | 47,000 | 1,400 |
| 2006-04-11 | 1,420 | 1,425 | 1,350 | 1,420 | 171,000 | 1,420 |
| 2006-04-10 | 1,440 | 1,440 | 1,380 | 1,414 | 56,000 | 1,414 |
| 2006-04-07 | 1,429 | 1,440 | 1,390 | 1,440 | 109,000 | 1,440 |
| 2006-04-06 | 1,460 | 1,482 | 1,412 | 1,440 | 158,000 | 1,440 |
| 2006-04-05 | 1,411 | 1,483 | 1,410 | 1,483 | 498,000 | 1,483 |
| 2006-04-04 | 1,310 | 1,385 | 1,301 | 1,351 | 353,000 | 1,351 |
| 2006-04-03 | 1,257 | 1,313 | 1,257 | 1,300 | 344,000 | 1,300 |
| 2006-03-31 | 1,251 | 1,289 | 1,250 | 1,257 | 190,000 | 1,257 |
| 2006-03-30 | 1,201 | 1,285 | 1,201 | 1,270 | 222,000 | 1,270 |
| 2006-03-29 | 1,211 | 1,215 | 1,192 | 1,200 | 101,000 | 1,200 |
| 2006-03-28 | 1,231 | 1,250 | 1,200 | 1,230 | 107,000 | 1,230 |
| 2006-03-27 | 1,269 | 1,270 | 1,201 | 1,270 | 470,000 | 1,270 |
| 2006-03-24 | 1,200 | 1,270 | 1,170 | 1,270 | 512,000 | 1,270 |
| 2006-03-23 | 1,149 | 1,201 | 1,149 | 1,185 | 375,000 | 1,185 |
| 2006-03-22 | 1,100 | 1,130 | 1,100 | 1,125 | 105,000 | 1,125 |
| 2006-03-20 | 1,088 | 1,101 | 1,083 | 1,095 | 102,000 | 1,095 |
| 2006-03-17 | 1,099 | 1,106 | 1,080 | 1,093 | 87,000 | 1,093 |
| 2006-03-16 | 1,103 | 1,108 | 1,072 | 1,091 | 121,000 | 1,091 |
| 2006-03-15 | 1,043 | 1,125 | 1,043 | 1,110 | 283,000 | 1,110 |
| 2006-03-14 | 1,035 | 1,044 | 1,026 | 1,038 | 166,000 | 1,038 |
| 2006-03-13 | 1,059 | 1,060 | 1,038 | 1,038 | 68,000 | 1,038 |
| 2006-03-10 | 1,042 | 1,060 | 1,036 | 1,052 | 101,000 | 1,052 |
| 2006-03-09 | 1,060 | 1,077 | 1,040 | 1,056 | 83,000 | 1,056 |
| 2006-03-08 | 1,031 | 1,050 | 1,002 | 1,050 | 125,000 | 1,050 |
| 2006-03-07 | 1,041 | 1,057 | 1,032 | 1,040 | 85,000 | 1,040 |
| 2006-03-06 | 1,080 | 1,080 | 1,060 | 1,061 | 67,000 | 1,061 |
| 2006-03-03 | 1,077 | 1,090 | 1,070 | 1,080 | 85,000 | 1,080 |
| 2006-03-02 | 1,099 | 1,106 | 1,075 | 1,106 | 370,000 | 1,106 |
| 2006-03-01 | 1,085 | 1,114 | 1,080 | 1,100 | 432,000 | 1,100 |
| 2006-02-28 | 1,153 | 1,153 | 1,080 | 1,125 | 509,000 | 1,125 |
| 2006-02-27 | 1,200 | 1,217 | 1,112 | 1,160 | 1,006,000 | 1,160 |
| 2006-02-24 | 1,100 | 1,210 | 1,095 | 1,180 | 2,548,000 | 1,180 |
| 2006-02-23 | 1,000 | 1,130 | 1,000 | 1,089 | 6,154,000 | 1,089 |
分割・併合履歴 ： なし
