6262 (株)PEGASUS の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	657	657	643	648	11,500	648
2007-12-27	645	657	644	654	34,800	654
2007-12-26	648	670	648	665	36,300	665
2007-12-25	679	679	650	667	43,500	667
2007-12-21	634	652	630	649	35,800	649
2007-12-20	644	650	633	634	38,500	634
2007-12-19	655	660	645	645	44,800	645
2007-12-18	665	665	655	660	62,600	660
2007-12-17	691	701	670	671	68,800	671
2007-12-14	700	702	690	691	64,100	691
2007-12-13	725	726	705	706	38,400	706
2007-12-12	730	730	711	724	32,700	724
2007-12-11	738	738	720	720	17,900	720
2007-12-10	720	740	716	735	60,400	735
2007-12-07	715	719	710	719	26,800	719
2007-12-06	712	719	706	716	84,000	716
2007-12-05	702	716	697	710	74,600	710
2007-12-04	705	711	700	700	50,900	700
2007-12-03	700	705	690	702	71,000	702
2007-11-30	670	696	670	690	87,400	690
2007-11-29	655	665	653	664	51,500	664
2007-11-28	640	649	636	648	33,500	648
2007-11-27	643	656	630	636	35,200	636
2007-11-26	643	656	643	649	12,700	649
2007-11-22	636	648	619	648	69,600	648
2007-11-21	658	659	640	640	22,800	640
2007-11-20	647	648	637	647	51,500	647
2007-11-19	670	675	651	659	34,400	659
2007-11-16	668	671	652	666	42,500	666
2007-11-15	658	675	658	670	28,900	670
2007-11-14	647	673	643	658	80,200	658
2007-11-13	650	653	630	637	127,700	637
2007-11-12	678	688	653	669	106,400	669
2007-11-09	702	720	688	688	57,700	688
2007-11-08	700	700	688	692	36,400	692
2007-11-07	716	721	705	705	26,800	705
2007-11-06	729	729	703	709	33,500	709
2007-11-05	746	746	725	729	30,300	729
2007-11-02	715	746	715	738	44,800	738
2007-11-01	747	747	738	745	19,300	745
2007-10-31	750	750	730	738	42,500	738
2007-10-30	725	744	725	733	94,200	733
2007-10-29	712	715	707	708	32,000	708
2007-10-26	680	715	680	712	80,800	712
2007-10-25	723	723	697	700	31,100	700
2007-10-24	728	729	693	701	106,300	701
2007-10-23	722	735	701	726	28,900	726
2007-10-22	731	731	688	727	50,500	727
2007-10-19	760	766	738	741	63,300	741
2007-10-18	750	770	750	760	46,900	760
2007-10-17	761	761	731	757	48,400	757
2007-10-16	768	775	762	762	34,800	762
2007-10-15	782	787	771	776	36,300	776
2007-10-12	770	792	770	781	53,800	781
2007-10-11	749	777	743	764	46,700	764
2007-10-10	732	749	732	741	44,400	741
2007-10-09	720	745	720	729	85,400	729
2007-10-05	720	724	715	719	15,500	719
2007-10-04	719	726	717	720	28,800	720
2007-10-03	717	726	708	721	51,300	721
2007-10-02	730	747	704	714	48,500	714
2007-10-01	747	747	723	729	33,900	729
2007-09-28	744	748	721	747	32,500	747
2007-09-27	725	734	720	730	24,500	730
2007-09-26	690	705	689	705	25,100	705
2007-09-25	680	688	668	680	63,800	680
2007-09-21	690	699	672	680	68,500	680
2007-09-20	706	706	677	692	31,500	692
2007-09-19	673	696	672	696	43,000	696
2007-09-18	685	690	672	672	28,800	672
2007-09-14	699	699	686	689	33,600	689
2007-09-13	685	694	672	674	23,700	674
2007-09-12	693	707	682	684	49,700	684
2007-09-11	692	695	683	692	19,700	692
2007-09-10	716	716	691	699	48,700	699
2007-09-07	728	732	723	726	18,800	726
2007-09-06	750	750	723	735	17,700	735
2007-09-05	775	775	751	751	29,100	751
2007-09-04	774	774	761	769	12,600	769
2007-09-03	780	784	760	770	21,800	770
2007-08-31	764	781	751	781	29,300	781
2007-08-30	787	787	761	773	18,100	773
2007-08-29	764	790	740	780	45,100	780
2007-08-28	770	780	770	774	16,700	774
2007-08-27	783	783	760	770	44,400	770
2007-08-24	750	764	745	750	29,000	750
2007-08-23	711	750	711	740	75,000	740
2007-08-22	704	713	700	708	29,900	708
2007-08-21	700	729	689	697	129,700	697
2007-08-20	695	709	671	687	111,100	687
2007-08-17	706	711	667	693	141,300	693
2007-08-16	720	741	707	721	115,700	721
2007-08-15	747	748	724	724	109,500	724
2007-08-14	734	767	722	748	70,600	748
2007-08-13	749	770	722	729	90,900	729
2007-08-10	750	762	734	746	80,700	746
2007-08-09	784	814	710	799	205,200	799
2007-08-08	810	816	789	794	75,800	794
2007-08-07	825	830	805	810	54,000	810
2007-08-06	825	828	814	827	44,700	827
2007-08-03	821	847	815	840	57,400	840
2007-08-02	830	839	813	825	59,400	825
2007-08-01	856	858	824	824	93,600	824
2007-07-31	882	892	845	851	219,400	851
2007-07-30	903	929	882	928	111,900	928
2007-07-27	898	911	893	898	181,800	898
2007-07-26	881	919	867	903	138,000	903
2007-07-25	888	888	874	874	28,100	874
2007-07-24	876	882	866	877	46,200	877
2007-07-23	862	882	854	877	49,100	877
2007-07-20	864	876	858	865	30,300	865
2007-07-19	866	866	851	856	27,300	856
2007-07-18	863	872	851	856	29,900	856
2007-07-17	860	874	856	863	49,300	863
2007-07-13	890	890	862	864	53,000	864
2007-07-12	884	885	854	876	48,800	876
2007-07-11	889	891	866	872	57,900	872
2007-07-10	898	898	885	889	29,500	889
2007-07-09	901	903	883	883	54,600	883
2007-07-06	899	900	874	900	94,500	900
2007-07-05	902	907	891	895	83,100	895
2007-07-04	912	923	905	906	81,000	906
2007-07-03	945	945	912	919	157,900	919
2007-07-02	911	942	901	926	162,200	926
2007-06-29	905	908	889	900	82,800	900
2007-06-28	880	900	880	900	35,000	900
2007-06-27	910	910	880	880	124,600	880
2007-06-26	910	910	882	900	143,200	900
2007-06-25	887	903	871	894	176,800	894
2007-06-22	872	880	863	868	91,200	868
2007-06-21	870	906	855	862	295,400	862
2007-06-20	852	922	851	898	820,700	898
2007-06-19	834	838	821	822	55,600	822
2007-06-18	832	839	821	830	81,800	830
2007-06-15	820	830	803	830	80,100	830
2007-06-14	824	834	814	819	70,100	819
2007-06-13	821	835	812	834	19,400	834
2007-06-12	838	839	825	825	37,400	825
2007-06-11	845	853	829	829	42,100	829
2007-06-08	865	866	851	853	36,600	853
2007-06-07	877	887	862	875	85,300	875
2007-06-06	900	901	884	890	46,000	890
2007-06-05	899	899	881	899	30,800	899
2007-06-04	905	905	876	894	44,600	894
2007-06-01	913	913	878	891	82,100	891
2007-05-31	925	925	895	907	30,600	907
2007-05-30	885	925	876	917	80,300	917
2007-05-29	870	891	866	875	112,100	875
2007-05-28	826	873	826	866	148,300	866
2007-05-25	807	844	782	831	199,900	831
2007-05-24	815	827	803	809	163,600	809
2007-05-23	850	852	812	824	159,500	824
2007-05-22	835	865	823	855	100,600	855
2007-05-21	843	847	807	840	97,800	840
2007-05-18	890	890	849	862	87,500	862
2007-05-17	912	921	890	897	82,300	897
2007-05-16	970	976	912	922	64,600	922
2007-05-15	978	984	950	980	90,200	980
2007-05-14	987	1,014	987	998	69,600	998
2007-05-11	986	995	980	982	15,000	982
2007-05-10	991	999	983	991	13,300	991
2007-05-09	1,016	1,016	990	995	18,000	995
2007-05-08	1,020	1,022	1,013	1,019	43,300	1,019
2007-05-07	1,020	1,030	1,014	1,021	95,700	1,021
2007-05-02	1,012	1,015	998	1,001	32,600	1,001
2007-05-01	1,019	1,020	995	1,011	47,700	1,011
2007-04-27	990	1,010	985	1,009	176,900	1,009
2007-04-26	970	995	970	983	281,000	983
2007-04-25	984	996	975	975	121,200	975
2007-04-24	950	989	950	989	86,700	989
2007-04-23	930	951	929	950	99,700	950
2007-04-20	951	951	925	930	78,000	930
2007-04-19	959	964	947	956	65,400	956
2007-04-18	951	964	950	964	56,700	964
2007-04-17	952	965	950	957	40,900	957
2007-04-16	955	984	936	950	84,800	950
2007-04-13	937	950	920	950	55,500	950
2007-04-12	902	938	899	938	95,600	938
2007-04-11	904	909	902	907	36,100	907
2007-04-10	906	910	900	908	57,200	908
2007-04-09	893	914	892	910	51,200	910
2007-04-06	908	908	885	891	72,500	891
2007-04-05	937	937	905	917	59,700	917
2007-04-04	939	950	930	940	19,800	940
2007-04-03	936	950	926	948	25,200	948
2007-04-02	970	970	935	937	20,600	937
2007-03-30	965	971	951	968	25,500	968
2007-03-29	941	959	924	956	26,100	956
2007-03-28	965	967	958	966	35,100	966
2007-03-27	970	975	957	975	22,900	975
2007-03-26	987	990	971	984	40,600	984
2007-03-23	1,009	1,021	985	996	42,800	996
2007-03-22	962	1,037	962	1,024	136,600	1,024
2007-03-20	974	986	954	961	78,000	961
2007-03-19	1,008	1,008	962	974	78,400	974
2007-03-16	1,033	1,033	996	1,001	44,500	1,001
2007-03-15	1,025	1,040	1,003	1,026	35,900	1,026
2007-03-14	988	1,023	988	1,023	63,300	1,023
2007-03-13	1,026	1,033	1,011	1,018	36,800	1,018
2007-03-12	1,040	1,040	1,009	1,029	71,400	1,029
2007-03-09	1,016	1,045	1,010	1,023	86,000	1,023
2007-03-08	990	1,023	962	1,023	69,600	1,023
2007-03-07	988	1,037	988	998	193,700	998
2007-03-06	921	960	920	952	111,000	952
2007-03-05	990	990	923	931	144,900	931
2007-03-02	1,012	1,034	1,001	1,002	98,500	1,002
2007-03-01	1,045	1,080	994	1,019	119,400	1,019
2007-02-28	940	1,070	930	1,065	231,600	1,065
2007-02-27	1,050	1,059	988	1,030	186,100	1,030
2007-02-26	1,093	1,094	1,045	1,069	146,400	1,069
2007-02-23	1,100	1,110	1,080	1,093	315,600	1,093
2007-02-22	1,083	1,119	1,063	1,119	405,100	1,119
2007-02-21	1,000	1,090	1,000	1,063	584,400	1,063
2007-02-20	966	998	950	997	136,400	997
2007-02-19	976	980	947	964	259,200	964
2007-02-16	960	1,005	935	946	1,078,600	946
2007-02-15	920	920	889	920	559,000	920
2007-02-14	817	828	811	820	139,400	820
2007-02-13	834	840	815	837	156,300	837
2007-02-09	840	854	831	854	60,300	854
2007-02-08	843	855	840	850	108,900	850
2007-02-07	831	841	825	840	174,400	840
2007-02-06	810	834	810	830	106,000	830
2007-02-05	787	810	784	810	146,200	810
2007-02-02	772	789	772	789	82,900	789
2007-02-01	774	780	770	780	39,900	780
2007-01-31	778	785	750	774	71,800	774
2007-01-30	759	795	750	777	190,300	777
2007-01-29	750	767	735	765	107,500	765
2007-01-26	740	747	730	747	51,600	747
2007-01-25	788	799	750	750	66,700	750
2007-01-24	786	793	778	778	68,200	778
2007-01-23	775	793	775	784	81,000	784
2007-01-22	769	807	763	795	205,200	795
2007-01-19	775	775	757	769	152,500	769
2007-01-18	771	775	769	772	46,600	772
2007-01-17	770	780	768	777	63,800	777
2007-01-16	771	784	770	772	63,400	772
2007-01-15	764	785	761	780	67,800	780
2007-01-12	773	780	752	770	250,900	770
2007-01-11	797	801	783	783	41,700	783
2007-01-10	810	811	785	787	98,200	787
2007-01-09	792	820	785	810	241,700	810
2007-01-05	761	820	751	805	225,400	805
2007-01-04	761	768	751	755	49,700	755

分割・併合履歴：なし