6262 (株)PEGASUS の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 200 | 202 | 199 | 201 | 8,500 | 201 |
| 2008-12-29 | 202 | 202 | 197 | 202 | 10,600 | 202 |
| 2008-12-26 | 197 | 202 | 197 | 200 | 11,300 | 200 |
| 2008-12-25 | 220 | 220 | 195 | 200 | 43,300 | 200 |
| 2008-12-24 | 196 | 198 | 191 | 191 | 22,900 | 191 |
| 2008-12-22 | 199 | 203 | 192 | 197 | 18,000 | 197 |
| 2008-12-19 | 198 | 199 | 195 | 198 | 12,500 | 198 |
| 2008-12-18 | 206 | 206 | 199 | 201 | 13,700 | 201 |
| 2008-12-17 | 201 | 202 | 194 | 202 | 15,000 | 202 |
| 2008-12-16 | 201 | 204 | 195 | 199 | 21,300 | 199 |
| 2008-12-15 | 210 | 211 | 198 | 204 | 24,300 | 204 |
| 2008-12-12 | 215 | 215 | 197 | 197 | 53,600 | 197 |
| 2008-12-11 | 198 | 201 | 195 | 201 | 16,700 | 201 |
| 2008-12-10 | 205 | 206 | 193 | 197 | 54,900 | 197 |
| 2008-12-09 | 195 | 197 | 189 | 190 | 17,800 | 190 |
| 2008-12-08 | 192 | 199 | 192 | 195 | 28,000 | 195 |
| 2008-12-05 | 186 | 195 | 186 | 191 | 19,500 | 191 |
| 2008-12-04 | 198 | 198 | 189 | 191 | 12,300 | 191 |
| 2008-12-03 | 194 | 196 | 187 | 196 | 13,700 | 196 |
| 2008-12-02 | 192 | 195 | 186 | 186 | 22,600 | 186 |
| 2008-12-01 | 197 | 200 | 192 | 200 | 12,800 | 200 |
| 2008-11-28 | 199 | 199 | 193 | 197 | 13,700 | 197 |
| 2008-11-27 | 199 | 204 | 193 | 199 | 16,100 | 199 |
| 2008-11-26 | 205 | 205 | 195 | 200 | 12,600 | 200 |
| 2008-11-25 | 205 | 235 | 189 | 210 | 89,300 | 210 |
| 2008-11-21 | 178 | 194 | 173 | 194 | 20,400 | 194 |
| 2008-11-20 | 193 | 193 | 180 | 180 | 26,100 | 180 |
| 2008-11-19 | 195 | 195 | 189 | 193 | 9,600 | 193 |
| 2008-11-18 | 191 | 193 | 187 | 189 | 19,900 | 189 |
| 2008-11-17 | 189 | 196 | 185 | 186 | 14,700 | 186 |
| 2008-11-14 | 187 | 192 | 180 | 192 | 26,000 | 192 |
| 2008-11-13 | 195 | 200 | 180 | 186 | 32,100 | 186 |
| 2008-11-12 | 200 | 204 | 195 | 199 | 17,600 | 199 |
| 2008-11-11 | 195 | 200 | 191 | 200 | 37,200 | 200 |
| 2008-11-10 | 192 | 209 | 190 | 196 | 33,900 | 196 |
| 2008-11-07 | 195 | 198 | 185 | 193 | 34,700 | 193 |
| 2008-11-06 | 199 | 199 | 193 | 194 | 31,000 | 194 |
| 2008-11-05 | 195 | 205 | 193 | 199 | 34,800 | 199 |
| 2008-11-04 | 190 | 192 | 184 | 191 | 12,700 | 191 |
| 2008-10-31 | 187 | 190 | 180 | 180 | 30,500 | 180 |
| 2008-10-30 | 175 | 189 | 175 | 177 | 46,500 | 177 |
| 2008-10-29 | 170 | 189 | 170 | 176 | 65,500 | 176 |
| 2008-10-28 | 161 | 169 | 157 | 169 | 26,300 | 169 |
| 2008-10-27 | 168 | 172 | 162 | 162 | 24,500 | 162 |
| 2008-10-24 | 171 | 171 | 160 | 169 | 64,300 | 169 |
| 2008-10-23 | 159 | 165 | 157 | 165 | 29,400 | 165 |
| 2008-10-22 | 158 | 162 | 158 | 158 | 25,200 | 158 |
| 2008-10-21 | 160 | 163 | 154 | 157 | 51,700 | 157 |
| 2008-10-20 | 168 | 168 | 145 | 155 | 67,400 | 155 |
| 2008-10-17 | 162 | 162 | 147 | 148 | 58,300 | 148 |
| 2008-10-16 | 161 | 162 | 152 | 152 | 37,600 | 152 |
| 2008-10-15 | 175 | 175 | 158 | 168 | 59,000 | 168 |
| 2008-10-14 | 173 | 183 | 165 | 168 | 88,900 | 168 |
| 2008-10-10 | 140 | 148 | 133 | 138 | 95,000 | 138 |
| 2008-10-09 | 141 | 155 | 141 | 143 | 97,900 | 143 |
| 2008-10-08 | 160 | 162 | 142 | 147 | 70,900 | 147 |
| 2008-10-07 | 141 | 163 | 137 | 163 | 66,300 | 163 |
| 2008-10-06 | 171 | 171 | 150 | 150 | 59,300 | 150 |
| 2008-10-03 | 185 | 186 | 170 | 176 | 83,200 | 176 |
| 2008-10-02 | 196 | 198 | 185 | 187 | 64,900 | 187 |
| 2008-10-01 | 205 | 207 | 195 | 197 | 46,500 | 197 |
| 2008-09-30 | 198 | 206 | 196 | 200 | 55,200 | 200 |
| 2008-09-29 | 206 | 215 | 205 | 207 | 52,500 | 207 |
| 2008-09-26 | 218 | 224 | 203 | 209 | 85,500 | 209 |
| 2008-09-25 | 227 | 227 | 215 | 220 | 66,800 | 220 |
| 2008-09-24 | 233 | 237 | 231 | 234 | 74,500 | 234 |
| 2008-09-22 | 240 | 240 | 228 | 232 | 81,400 | 232 |
| 2008-09-19 | 239 | 243 | 221 | 236 | 165,300 | 236 |
| 2008-09-18 | 240 | 245 | 228 | 237 | 95,000 | 237 |
| 2008-09-17 | 253 | 275 | 225 | 235 | 205,900 | 235 |
| 2008-09-16 | 219 | 257 | 214 | 248 | 126,200 | 248 |
| 2008-09-12 | 214 | 224 | 214 | 224 | 80,300 | 224 |
| 2008-09-11 | 212 | 217 | 211 | 212 | 88,500 | 212 |
| 2008-09-10 | 209 | 215 | 209 | 212 | 76,300 | 212 |
| 2008-09-09 | 206 | 210 | 206 | 209 | 75,200 | 209 |
| 2008-09-08 | 206 | 208 | 204 | 206 | 61,100 | 206 |
| 2008-09-05 | 202 | 203 | 200 | 201 | 67,600 | 201 |
| 2008-09-04 | 204 | 207 | 202 | 205 | 72,900 | 205 |
| 2008-09-03 | 209 | 210 | 203 | 203 | 97,600 | 203 |
| 2008-09-02 | 205 | 211 | 205 | 206 | 124,400 | 206 |
| 2008-09-01 | 215 | 215 | 203 | 206 | 129,600 | 206 |
| 2008-08-29 | 215 | 219 | 215 | 218 | 52,500 | 218 |
| 2008-08-28 | 223 | 226 | 215 | 215 | 75,800 | 215 |
| 2008-08-27 | 215 | 225 | 211 | 222 | 63,200 | 222 |
| 2008-08-26 | 221 | 222 | 208 | 220 | 104,500 | 220 |
| 2008-08-25 | 235 | 238 | 222 | 223 | 84,400 | 223 |
| 2008-08-22 | 236 | 236 | 228 | 230 | 66,200 | 230 |
| 2008-08-21 | 247 | 247 | 237 | 238 | 66,600 | 238 |
| 2008-08-20 | 250 | 251 | 245 | 251 | 61,000 | 251 |
| 2008-08-19 | 249 | 255 | 245 | 252 | 65,800 | 252 |
| 2008-08-18 | 250 | 253 | 245 | 245 | 70,100 | 245 |
| 2008-08-15 | 260 | 261 | 252 | 255 | 58,200 | 255 |
| 2008-08-14 | 266 | 268 | 261 | 264 | 64,000 | 264 |
| 2008-08-13 | 275 | 278 | 266 | 275 | 39,200 | 275 |
| 2008-08-12 | 293 | 293 | 275 | 275 | 60,300 | 275 |
| 2008-08-11 | 296 | 296 | 289 | 293 | 32,500 | 293 |
| 2008-08-08 | 298 | 298 | 293 | 295 | 36,100 | 295 |
| 2008-08-07 | 310 | 310 | 296 | 298 | 32,600 | 298 |
| 2008-08-06 | 298 | 310 | 298 | 310 | 40,400 | 310 |
| 2008-08-05 | 310 | 310 | 295 | 297 | 46,200 | 297 |
| 2008-08-04 | 323 | 330 | 314 | 315 | 49,100 | 315 |
| 2008-08-01 | 330 | 331 | 325 | 330 | 60,100 | 330 |
| 2008-07-31 | 335 | 339 | 330 | 332 | 91,300 | 332 |
| 2008-07-30 | 335 | 338 | 325 | 337 | 155,600 | 337 |
| 2008-07-29 | 410 | 411 | 403 | 405 | 14,500 | 405 |
| 2008-07-28 | 412 | 417 | 410 | 410 | 7,500 | 410 |
| 2008-07-25 | 418 | 422 | 410 | 412 | 14,300 | 412 |
| 2008-07-24 | 413 | 419 | 410 | 419 | 19,000 | 419 |
| 2008-07-23 | 408 | 414 | 408 | 409 | 8,400 | 409 |
| 2008-07-22 | 407 | 408 | 402 | 408 | 12,500 | 408 |
| 2008-07-18 | 408 | 408 | 400 | 407 | 11,100 | 407 |
| 2008-07-17 | 403 | 407 | 400 | 405 | 16,600 | 405 |
| 2008-07-16 | 405 | 408 | 401 | 403 | 16,900 | 403 |
| 2008-07-15 | 409 | 411 | 406 | 407 | 8,300 | 407 |
| 2008-07-14 | 409 | 415 | 409 | 409 | 11,600 | 409 |
| 2008-07-11 | 415 | 416 | 411 | 412 | 24,900 | 412 |
| 2008-07-10 | 414 | 415 | 410 | 410 | 7,300 | 410 |
| 2008-07-09 | 411 | 419 | 410 | 410 | 13,800 | 410 |
| 2008-07-08 | 414 | 419 | 410 | 412 | 6,600 | 412 |
| 2008-07-07 | 418 | 419 | 413 | 415 | 6,500 | 415 |
| 2008-07-04 | 412 | 418 | 412 | 418 | 6,500 | 418 |
| 2008-07-03 | 413 | 415 | 407 | 415 | 12,300 | 415 |
| 2008-07-02 | 415 | 418 | 408 | 410 | 21,600 | 410 |
| 2008-07-01 | 412 | 416 | 412 | 415 | 13,300 | 415 |
| 2008-06-30 | 412 | 417 | 411 | 413 | 32,600 | 413 |
| 2008-06-27 | 425 | 425 | 415 | 417 | 29,700 | 417 |
| 2008-06-26 | 433 | 438 | 425 | 428 | 14,800 | 428 |
| 2008-06-25 | 445 | 445 | 422 | 433 | 41,600 | 433 |
| 2008-06-24 | 418 | 423 | 415 | 420 | 27,100 | 420 |
| 2008-06-23 | 425 | 425 | 416 | 417 | 23,000 | 417 |
| 2008-06-20 | 430 | 433 | 425 | 426 | 19,300 | 426 |
| 2008-06-19 | 435 | 436 | 429 | 430 | 34,700 | 430 |
| 2008-06-18 | 439 | 439 | 433 | 434 | 18,000 | 434 |
| 2008-06-17 | 440 | 443 | 433 | 434 | 27,000 | 434 |
| 2008-06-16 | 443 | 449 | 441 | 441 | 28,300 | 441 |
| 2008-06-13 | 440 | 445 | 436 | 441 | 43,700 | 441 |
| 2008-06-12 | 440 | 449 | 430 | 445 | 61,600 | 445 |
| 2008-06-11 | 455 | 455 | 441 | 441 | 59,600 | 441 |
| 2008-06-10 | 454 | 460 | 453 | 453 | 19,700 | 453 |
| 2008-06-09 | 465 | 470 | 455 | 455 | 57,600 | 455 |
| 2008-06-06 | 481 | 487 | 470 | 470 | 29,700 | 470 |
| 2008-06-05 | 471 | 477 | 471 | 477 | 18,100 | 477 |
| 2008-06-04 | 462 | 475 | 458 | 475 | 13,500 | 475 |
| 2008-06-03 | 462 | 469 | 459 | 463 | 24,900 | 463 |
| 2008-06-02 | 463 | 471 | 463 | 467 | 29,300 | 467 |
| 2008-05-30 | 456 | 465 | 456 | 463 | 31,900 | 463 |
| 2008-05-29 | 449 | 460 | 449 | 456 | 21,500 | 456 |
| 2008-05-28 | 452 | 455 | 441 | 449 | 38,900 | 449 |
| 2008-05-27 | 463 | 466 | 443 | 450 | 46,600 | 450 |
| 2008-05-26 | 480 | 483 | 464 | 464 | 28,800 | 464 |
| 2008-05-23 | 490 | 494 | 484 | 486 | 37,100 | 486 |
| 2008-05-22 | 475 | 484 | 464 | 484 | 24,900 | 484 |
| 2008-05-21 | 492 | 492 | 475 | 476 | 32,300 | 476 |
| 2008-05-20 | 494 | 499 | 492 | 492 | 40,100 | 492 |
| 2008-05-19 | 489 | 494 | 486 | 487 | 22,500 | 487 |
| 2008-05-16 | 497 | 497 | 476 | 484 | 41,000 | 484 |
| 2008-05-15 | 493 | 510 | 493 | 495 | 64,500 | 495 |
| 2008-05-14 | 433 | 512 | 433 | 494 | 198,300 | 494 |
| 2008-05-13 | 430 | 436 | 424 | 433 | 69,000 | 433 |
| 2008-05-12 | 441 | 450 | 431 | 444 | 39,400 | 444 |
| 2008-05-09 | 444 | 453 | 440 | 441 | 37,100 | 441 |
| 2008-05-08 | 437 | 445 | 437 | 439 | 25,300 | 439 |
| 2008-05-07 | 440 | 442 | 435 | 437 | 53,100 | 437 |
| 2008-05-02 | 436 | 444 | 410 | 435 | 32,900 | 435 |
| 2008-05-01 | 433 | 443 | 430 | 436 | 26,700 | 436 |
| 2008-04-30 | 442 | 442 | 425 | 433 | 57,300 | 433 |
| 2008-04-28 | 421 | 433 | 419 | 432 | 84,000 | 432 |
| 2008-04-25 | 414 | 427 | 413 | 423 | 29,900 | 423 |
| 2008-04-24 | 410 | 416 | 404 | 404 | 90,800 | 404 |
| 2008-04-23 | 430 | 437 | 420 | 420 | 40,400 | 420 |
| 2008-04-22 | 436 | 446 | 434 | 444 | 32,300 | 444 |
| 2008-04-21 | 432 | 440 | 428 | 438 | 36,900 | 438 |
| 2008-04-18 | 424 | 427 | 416 | 422 | 34,300 | 422 |
| 2008-04-17 | 414 | 418 | 411 | 413 | 37,600 | 413 |
| 2008-04-16 | 400 | 408 | 400 | 404 | 22,800 | 404 |
| 2008-04-15 | 404 | 405 | 395 | 397 | 46,900 | 397 |
| 2008-04-14 | 403 | 410 | 403 | 403 | 17,300 | 403 |
| 2008-04-11 | 403 | 417 | 403 | 417 | 37,900 | 417 |
| 2008-04-10 | 420 | 423 | 401 | 403 | 68,000 | 403 |
| 2008-04-09 | 433 | 435 | 425 | 429 | 38,400 | 429 |
| 2008-04-08 | 450 | 450 | 430 | 431 | 50,700 | 431 |
| 2008-04-07 | 450 | 454 | 448 | 452 | 19,100 | 452 |
| 2008-04-04 | 440 | 452 | 440 | 445 | 52,700 | 445 |
| 2008-04-03 | 438 | 444 | 438 | 439 | 34,000 | 439 |
| 2008-04-02 | 432 | 443 | 432 | 438 | 39,100 | 438 |
| 2008-04-01 | 425 | 434 | 420 | 425 | 32,800 | 425 |
| 2008-03-31 | 433 | 434 | 421 | 423 | 31,900 | 423 |
| 2008-03-28 | 436 | 441 | 426 | 438 | 36,000 | 438 |
| 2008-03-27 | 450 | 453 | 440 | 441 | 28,000 | 441 |
| 2008-03-26 | 465 | 469 | 445 | 459 | 60,800 | 459 |
| 2008-03-25 | 488 | 498 | 473 | 498 | 62,600 | 498 |
| 2008-03-24 | 444 | 467 | 442 | 464 | 34,100 | 464 |
| 2008-03-21 | 429 | 443 | 429 | 439 | 53,500 | 439 |
| 2008-03-19 | 431 | 438 | 428 | 431 | 39,600 | 431 |
| 2008-03-18 | 438 | 438 | 417 | 423 | 40,300 | 423 |
| 2008-03-17 | 455 | 456 | 436 | 440 | 28,600 | 440 |
| 2008-03-14 | 464 | 465 | 456 | 459 | 54,400 | 459 |
| 2008-03-13 | 474 | 474 | 465 | 466 | 49,100 | 466 |
| 2008-03-12 | 482 | 491 | 474 | 476 | 47,800 | 476 |
| 2008-03-11 | 470 | 485 | 469 | 474 | 38,300 | 474 |
| 2008-03-10 | 473 | 480 | 468 | 473 | 48,200 | 473 |
| 2008-03-07 | 483 | 483 | 471 | 473 | 63,200 | 473 |
| 2008-03-06 | 482 | 491 | 482 | 486 | 39,100 | 486 |
| 2008-03-05 | 486 | 492 | 482 | 482 | 43,900 | 482 |
| 2008-03-04 | 495 | 505 | 489 | 490 | 54,800 | 490 |
| 2008-03-03 | 512 | 512 | 495 | 495 | 65,300 | 495 |
| 2008-02-29 | 523 | 524 | 513 | 520 | 36,000 | 520 |
| 2008-02-28 | 525 | 526 | 520 | 523 | 66,900 | 523 |
| 2008-02-27 | 515 | 529 | 513 | 524 | 48,200 | 524 |
| 2008-02-26 | 510 | 517 | 502 | 507 | 63,400 | 507 |
| 2008-02-25 | 490 | 505 | 488 | 500 | 145,000 | 500 |
| 2008-02-22 | 487 | 495 | 487 | 493 | 40,200 | 493 |
| 2008-02-21 | 486 | 495 | 486 | 494 | 35,400 | 494 |
| 2008-02-20 | 498 | 500 | 484 | 484 | 47,700 | 484 |
| 2008-02-19 | 506 | 510 | 496 | 499 | 34,100 | 499 |
| 2008-02-18 | 502 | 515 | 502 | 502 | 22,600 | 502 |
| 2008-02-15 | 500 | 507 | 491 | 499 | 29,900 | 499 |
| 2008-02-14 | 500 | 509 | 496 | 509 | 63,600 | 509 |
| 2008-02-13 | 514 | 514 | 497 | 497 | 22,300 | 497 |
| 2008-02-12 | 510 | 514 | 499 | 504 | 37,900 | 504 |
| 2008-02-08 | 519 | 520 | 496 | 501 | 33,700 | 501 |
| 2008-02-07 | 503 | 512 | 492 | 512 | 45,500 | 512 |
| 2008-02-06 | 520 | 523 | 496 | 498 | 50,300 | 498 |
| 2008-02-05 | 531 | 535 | 526 | 527 | 30,900 | 527 |
| 2008-02-04 | 530 | 531 | 520 | 526 | 25,200 | 526 |
| 2008-02-01 | 510 | 523 | 508 | 514 | 61,000 | 514 |
| 2008-01-31 | 486 | 515 | 486 | 510 | 59,900 | 510 |
| 2008-01-30 | 488 | 497 | 481 | 487 | 51,800 | 487 |
| 2008-01-29 | 475 | 492 | 474 | 488 | 124,500 | 488 |
| 2008-01-28 | 525 | 525 | 467 | 476 | 97,400 | 476 |
| 2008-01-25 | 531 | 531 | 511 | 521 | 28,800 | 521 |
| 2008-01-24 | 503 | 508 | 487 | 496 | 25,900 | 496 |
| 2008-01-23 | 483 | 494 | 475 | 478 | 68,100 | 478 |
| 2008-01-22 | 510 | 510 | 473 | 473 | 72,500 | 473 |
| 2008-01-21 | 560 | 560 | 510 | 512 | 80,000 | 512 |
| 2008-01-18 | 529 | 566 | 515 | 559 | 37,700 | 559 |
| 2008-01-17 | 502 | 534 | 502 | 534 | 43,800 | 534 |
| 2008-01-16 | 531 | 532 | 510 | 510 | 63,500 | 510 |
| 2008-01-15 | 593 | 598 | 551 | 551 | 58,800 | 551 |
| 2008-01-11 | 600 | 605 | 593 | 593 | 32,200 | 593 |
| 2008-01-10 | 613 | 615 | 593 | 593 | 53,600 | 593 |
| 2008-01-09 | 610 | 625 | 601 | 620 | 38,700 | 620 |
| 2008-01-08 | 623 | 627 | 612 | 616 | 35,900 | 616 |
| 2008-01-07 | 631 | 635 | 619 | 619 | 32,500 | 619 |
| 2008-01-04 | 647 | 647 | 630 | 630 | 22,800 | 630 |
分割・併合履歴 ： なし
