6262 (株)PEGASUS の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	147	148	145	148	12,400	148
2009-12-29	144	147	143	147	14,500	147
2009-12-28	144	145	142	144	18,100	144
2009-12-25	142	144	140	140	53,900	140
2009-12-24	145	148	144	147	38,700	147
2009-12-22	146	148	145	145	22,300	145
2009-12-21	147	148	144	145	17,800	145
2009-12-18	150	150	146	150	23,400	150
2009-12-17	150	150	146	149	15,200	149
2009-12-16	150	151	148	151	14,200	151
2009-12-15	150	151	146	146	12,700	146
2009-12-14	148	150	148	150	11,300	150
2009-12-11	160	160	148	153	24,900	153
2009-12-10	154	154	148	151	53,800	151
2009-12-09	146	149	146	149	26,400	149
2009-12-08	148	149	146	148	11,300	148
2009-12-07	145	149	145	149	11,400	149
2009-12-04	148	149	145	145	7,900	145
2009-12-03	147	148	146	146	20,000	146
2009-12-02	146	148	144	145	27,900	145
2009-12-01	148	151	147	151	19,900	151
2009-11-30	140	149	140	149	18,800	149
2009-11-27	149	151	138	141	21,200	141
2009-11-26	149	150	148	149	29,600	149
2009-11-25	149	153	147	153	17,600	153
2009-11-24	150	155	150	153	18,600	153
2009-11-20	152	155	147	155	23,000	155
2009-11-19	158	159	153	156	11,300	156
2009-11-18	164	164	158	161	20,700	161
2009-11-17	156	160	155	159	11,400	159
2009-11-16	156	158	156	156	10,600	156
2009-11-13	160	161	159	159	8,100	159
2009-11-12	161	162	159	160	24,800	160
2009-11-11	162	165	161	162	9,000	162
2009-11-10	161	166	161	163	17,200	163
2009-11-09	164	164	160	160	12,700	160
2009-11-06	162	164	161	162	25,400	162
2009-11-05	164	167	162	167	9,000	167
2009-11-04	161	164	161	162	27,800	162
2009-11-02	160	167	160	165	30,400	165
2009-10-30	173	179	168	169	25,700	169
2009-10-29	181	182	175	176	37,200	176
2009-10-28	182	184	178	183	25,700	183
2009-10-27	179	182	177	182	21,500	182
2009-10-26	183	183	177	180	28,900	180
2009-10-23	182	183	176	179	48,100	179
2009-10-22	173	182	173	182	55,300	182
2009-10-21	171	175	171	175	8,800	175
2009-10-20	175	175	170	174	23,100	174
2009-10-19	173	173	170	172	7,700	172
2009-10-16	171	172	168	172	14,800	172
2009-10-15	170	174	169	170	25,900	170
2009-10-14	167	170	165	170	17,400	170
2009-10-13	163	166	162	166	12,400	166
2009-10-09	161	167	161	166	12,600	166
2009-10-08	161	166	161	164	14,000	164
2009-10-07	164	164	159	164	17,100	164
2009-10-06	163	166	162	166	8,200	166
2009-10-05	167	167	157	163	29,300	163
2009-10-02	165	167	160	167	32,100	167
2009-10-01	173	173	166	170	6,200	170
2009-09-30	165	173	165	173	9,300	173
2009-09-29	172	172	166	170	15,200	170
2009-09-28	165	173	164	173	20,800	173
2009-09-25	179	179	171	172	34,400	172
2009-09-24	166	169	165	169	41,000	169
2009-09-18	168	168	165	167	35,800	167
2009-09-17	164	165	163	164	9,000	164
2009-09-16	165	165	161	162	12,100	162
2009-09-15	166	166	160	164	24,100	164
2009-09-14	164	167	163	165	18,900	165
2009-09-11	169	169	163	166	103,000	166
2009-09-10	172	172	168	169	76,800	169
2009-09-09	173	175	172	173	6,600	173
2009-09-08	173	174	173	174	12,700	174
2009-09-07	177	177	172	172	42,500	172
2009-09-04	175	177	173	173	33,500	173
2009-09-03	177	178	173	175	14,600	175
2009-09-02	183	183	176	177	26,400	177
2009-09-01	176	183	175	183	43,900	183
2009-08-31	178	178	175	175	42,800	175
2009-08-28	175	178	174	174	27,700	174
2009-08-27	175	176	172	175	29,600	175
2009-08-26	174	175	171	175	30,800	175
2009-08-25	171	176	170	170	52,300	170
2009-08-24	171	175	170	175	29,500	175
2009-08-21	167	174	167	174	44,200	174
2009-08-20	173	174	168	169	34,100	169
2009-08-19	173	174	170	173	35,100	173
2009-08-18	174	174	171	172	17,600	172
2009-08-17	170	176	170	176	18,700	176
2009-08-14	172	175	171	173	43,100	173
2009-08-13	174	174	171	173	14,000	173
2009-08-12	174	175	172	174	16,900	174
2009-08-11	175	177	170	176	23,200	176
2009-08-10	177	179	175	177	20,100	177
2009-08-07	178	179	175	176	20,700	176
2009-08-06	175	179	175	179	23,500	179
2009-08-05	179	179	176	176	16,600	176
2009-08-04	175	180	175	178	46,800	178
2009-08-03	175	177	175	175	23,800	175
2009-07-31	176	178	174	175	34,600	175
2009-07-30	168	174	167	173	47,300	173
2009-07-29	166	169	166	166	11,200	166
2009-07-28	170	172	169	170	19,900	170
2009-07-27	172	173	166	172	51,200	172
2009-07-24	166	171	166	169	55,100	169
2009-07-23	165	168	164	167	38,500	167
2009-07-22	168	168	163	165	46,500	165
2009-07-21	169	169	163	163	27,300	163
2009-07-17	162	166	162	164	16,800	164
2009-07-16	163	165	160	160	30,300	160
2009-07-15	161	168	159	160	61,700	160
2009-07-14	164	166	156	160	79,200	160
2009-07-13	170	173	159	164	52,600	164
2009-07-10	176	177	167	173	46,800	173
2009-07-09	169	171	165	171	43,100	171
2009-07-08	174	175	169	170	63,300	170
2009-07-07	176	177	174	177	24,500	177
2009-07-06	179	180	175	177	34,200	177
2009-07-03	173	178	173	177	24,900	177
2009-07-02	176	177	174	175	16,400	175
2009-07-01	172	182	171	175	50,500	175
2009-06-30	174	177	171	172	27,600	172
2009-06-29	172	179	171	171	47,400	171
2009-06-26	173	175	171	172	43,900	172
2009-06-25	171	176	170	171	112,400	171
2009-06-24	171	176	167	176	51,000	176
2009-06-23	170	175	167	170	69,500	170
2009-06-22	178	181	174	175	47,100	175
2009-06-19	183	183	178	178	18,400	178
2009-06-18	183	183	180	183	41,400	183
2009-06-17	178	185	178	182	31,100	182
2009-06-16	188	188	180	181	67,000	181
2009-06-15	187	189	186	189	38,500	189
2009-06-12	185	188	183	185	51,100	185
2009-06-11	189	195	180	188	127,200	188
2009-06-10	181	190	181	189	98,000	189
2009-06-09	179	184	177	184	88,000	184
2009-06-08	180	184	175	178	113,700	178
2009-06-05	180	183	176	179	176,700	179
2009-06-04	176	180	176	178	80,600	178
2009-06-03	176	179	176	177	28,800	177
2009-06-02	180	184	176	178	132,300	178
2009-06-01	177	180	176	177	41,800	177
2009-05-29	177	180	176	176	25,300	176
2009-05-28	177	181	176	177	46,300	177
2009-05-27	186	187	174	174	54,600	174
2009-05-26	185	186	181	186	65,100	186
2009-05-25	185	189	184	187	48,400	187
2009-05-22	176	180	175	180	40,600	180
2009-05-21	169	182	169	176	49,400	176
2009-05-20	170	171	168	170	29,600	170
2009-05-19	172	174	167	172	30,600	172
2009-05-18	170	171	165	167	25,800	167
2009-05-15	168	177	168	173	26,700	173
2009-05-14	167	172	165	170	47,800	170
2009-05-13	173	184	170	173	83,000	173
2009-05-12	166	176	166	172	76,600	172
2009-05-11	170	170	163	167	138,000	167
2009-05-08	155	163	155	163	63,600	163
2009-05-07	155	158	154	155	58,700	155
2009-05-01	155	156	152	153	24,700	153
2009-04-30	152	156	152	155	26,400	155
2009-04-28	157	157	154	154	37,500	154
2009-04-27	156	158	155	156	43,400	156
2009-04-24	156	159	155	155	51,900	155
2009-04-23	155	158	153	156	58,800	156
2009-04-22	155	156	152	155	41,300	155
2009-04-21	156	156	152	156	62,300	156
2009-04-20	155	155	151	154	32,300	154
2009-04-17	151	153	150	150	30,200	150
2009-04-16	150	153	147	149	45,800	149
2009-04-15	156	156	146	147	42,200	147
2009-04-14	155	164	153	155	100,600	155
2009-04-13	148	154	148	152	40,200	152
2009-04-10	151	151	146	147	69,600	147
2009-04-09	148	150	146	147	140,000	147
2009-04-08	155	157	143	146	87,300	146
2009-04-07	147	151	147	149	22,700	149
2009-04-06	148	152	146	147	24,800	147
2009-04-03	153	153	146	148	19,700	148
2009-04-02	148	153	146	148	25,000	148
2009-04-01	151	152	141	145	24,800	145
2009-03-31	150	155	150	152	9,400	152
2009-03-30	155	157	152	152	19,800	152
2009-03-27	158	162	153	153	31,200	153
2009-03-26	157	160	152	156	43,300	156
2009-03-25	158	178	156	165	81,500	165
2009-03-24	154	160	154	160	46,600	160
2009-03-23	151	153	150	153	21,500	153
2009-03-19	157	157	148	151	21,800	151
2009-03-18	157	157	152	155	19,200	155
2009-03-17	159	159	150	152	26,700	152
2009-03-16	158	159	153	159	18,400	159
2009-03-13	159	159	147	152	43,600	152
2009-03-12	153	153	147	149	10,400	149
2009-03-11	153	153	150	150	7,900	150
2009-03-10	153	153	149	149	8,400	149
2009-03-09	150	154	149	154	11,400	154
2009-03-06	158	158	150	150	23,400	150
2009-03-05	150	155	149	155	17,800	155
2009-03-04	146	149	144	149	16,300	149
2009-03-03	146	154	145	146	6,500	146
2009-03-02	150	150	145	150	15,200	150
2009-02-27	151	154	146	152	10,100	152
2009-02-26	150	152	145	146	8,200	146
2009-02-25	154	154	146	149	21,600	149
2009-02-24	143	150	141	150	16,200	150
2009-02-23	135	148	135	148	13,100	148
2009-02-20	140	140	133	135	20,400	135
2009-02-19	140	140	135	135	26,400	135
2009-02-18	149	149	139	139	25,800	139
2009-02-17	146	148	144	145	7,500	145
2009-02-16	148	149	145	145	11,300	145
2009-02-13	145	148	145	145	11,700	145
2009-02-12	144	145	142	144	11,100	144
2009-02-10	144	145	141	141	11,800	141
2009-02-09	140	143	140	141	13,600	141
2009-02-06	148	150	140	141	16,800	141
2009-02-05	146	150	143	145	21,100	145
2009-02-04	148	148	142	147	25,200	147
2009-02-03	151	153	148	148	18,100	148
2009-02-02	151	154	150	150	16,900	150
2009-01-30	155	158	153	155	43,800	155
2009-01-29	155	160	155	160	68,000	160
2009-01-28	165	167	150	160	144,900	160
2009-01-27	194	194	189	194	11,500	194
2009-01-26	188	193	188	192	8,300	192
2009-01-23	198	198	188	191	22,300	191
2009-01-22	192	198	191	198	16,200	198
2009-01-21	190	194	189	192	24,800	192
2009-01-20	195	195	191	191	13,500	191
2009-01-19	197	197	191	192	13,500	192
2009-01-16	192	195	192	195	13,600	195
2009-01-15	191	196	190	192	20,700	192
2009-01-14	192	194	191	193	14,200	193
2009-01-13	195	196	192	194	18,900	194
2009-01-09	195	199	195	198	14,200	198
2009-01-08	201	201	196	197	8,900	197
2009-01-07	201	201	196	198	19,200	198
2009-01-06	200	202	194	200	45,200	200
2009-01-05	201	204	200	200	8,200	200

分割・併合履歴：なし