6262 (株)PEGASUS の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	225	229	224	224	15,000	224
2010-12-29	225	229	225	228	31,700	228
2010-12-28	223	225	222	224	10,200	224
2010-12-27	221	224	221	224	15,200	224
2010-12-24	223	223	221	221	49,200	221
2010-12-22	225	227	219	227	62,800	227
2010-12-21	226	229	225	225	43,600	225
2010-12-20	232	232	226	229	96,200	229
2010-12-17	229	238	228	234	193,100	234
2010-12-16	226	232	226	230	78,100	230
2010-12-15	232	232	224	230	90,000	230
2010-12-14	230	231	226	230	79,400	230
2010-12-13	231	235	229	233	143,300	233
2010-12-10	236	239	230	235	384,500	235
2010-12-09	223	245	220	240	950,400	240
2010-12-08	233	236	219	220	705,000	220
2010-12-07	203	226	201	225	1,089,200	225
2010-12-06	198	200	197	199	42,200	199
2010-12-03	200	200	195	195	44,400	195
2010-12-02	192	196	192	196	21,000	196
2010-12-01	189	195	189	189	21,500	189
2010-11-30	195	197	190	192	34,000	192
2010-11-29	195	198	193	197	48,700	197
2010-11-26	194	198	194	197	45,400	197
2010-11-25	200	200	192	193	84,900	193
2010-11-24	186	191	186	190	31,700	190
2010-11-22	192	193	182	190	35,400	190
2010-11-19	195	195	189	189	29,600	189
2010-11-18	186	190	185	187	65,100	187
2010-11-17	184	194	184	188	60,500	188
2010-11-16	189	189	184	184	20,000	184
2010-11-15	185	189	181	185	37,900	185
2010-11-12	190	191	187	187	19,700	187
2010-11-11	192	193	188	190	24,600	190
2010-11-10	191	191	188	191	22,200	191
2010-11-09	194	194	188	188	32,700	188
2010-11-08	182	189	182	189	67,400	189
2010-11-05	175	181	175	180	35,300	180
2010-11-04	176	177	173	175	29,100	175
2010-11-02	176	177	173	173	39,700	173
2010-11-01	187	187	177	180	46,400	180
2010-10-29	192	192	178	182	180,800	182
2010-10-28	185	203	181	187	405,200	187
2010-10-27	179	181	177	177	16,500	177
2010-10-26	176	182	176	179	27,300	179
2010-10-25	177	184	177	179	28,400	179
2010-10-22	181	182	177	179	31,200	179
2010-10-21	183	183	178	180	37,600	180
2010-10-20	181	183	177	182	66,100	182
2010-10-19	188	188	183	185	41,300	185
2010-10-18	184	187	184	184	60,600	184
2010-10-15	191	191	186	187	97,600	187
2010-10-14	185	195	185	187	80,100	187
2010-10-13	185	196	183	184	72,200	184
2010-10-12	193	196	190	190	50,000	190
2010-10-08	192	199	192	195	63,800	195
2010-10-07	192	204	189	197	73,100	197
2010-10-06	197	202	195	200	48,100	200
2010-10-05	198	201	194	198	46,600	198
2010-10-04	200	203	198	201	39,200	201
2010-10-01	198	205	198	199	42,900	199
2010-09-30	207	208	197	198	78,500	198
2010-09-29	192	211	192	209	184,600	209
2010-09-28	191	198	189	192	70,100	192
2010-09-27	196	205	189	193	83,900	193
2010-09-24	197	203	194	197	60,500	197
2010-09-22	207	207	201	203	31,200	203
2010-09-21	210	210	198	204	54,600	204
2010-09-17	197	200	195	198	81,000	198
2010-09-16	204	208	199	199	76,300	199
2010-09-15	202	207	200	202	129,700	202
2010-09-14	207	210	203	205	53,800	205
2010-09-13	210	212	201	207	143,300	207
2010-09-10	211	230	203	206	716,100	206
2010-09-09	207	219	201	203	274,900	203
2010-09-08	207	229	197	204	660,500	204
2010-09-07	233	244	208	215	1,440,700	215
2010-09-06	176	225	175	225	1,462,200	225
2010-09-03	171	175	167	175	46,100	175
2010-09-02	164	168	164	166	48,400	166
2010-09-01	164	169	162	163	24,100	163
2010-08-31	169	172	164	164	29,000	164
2010-08-30	169	171	165	170	35,400	170
2010-08-27	164	165	161	163	40,000	163
2010-08-26	165	166	161	165	33,500	165
2010-08-25	161	165	161	163	59,500	163
2010-08-24	170	170	163	166	60,700	166
2010-08-23	172	175	172	172	19,300	172
2010-08-20	174	178	170	172	48,900	172
2010-08-19	174	179	174	178	15,900	178
2010-08-18	179	179	174	174	45,500	174
2010-08-17	172	176	169	172	51,900	172
2010-08-16	179	179	176	178	39,000	178
2010-08-13	179	183	175	179	57,000	179
2010-08-12	182	185	172	178	119,500	178
2010-08-11	190	192	186	188	55,000	188
2010-08-10	204	204	198	198	26,500	198
2010-08-09	205	206	203	204	13,000	204
2010-08-06	205	209	202	206	21,200	206
2010-08-05	207	209	203	208	29,500	208
2010-08-04	209	212	205	206	15,800	206
2010-08-03	216	216	207	212	21,400	212
2010-08-02	215	216	206	216	32,700	216
2010-07-30	220	220	215	217	32,300	217
2010-07-29	218	223	218	222	16,600	222
2010-07-28	222	223	212	222	25,100	222
2010-07-27	217	222	216	221	15,100	221
2010-07-26	209	220	209	219	26,800	219
2010-07-23	211	214	205	214	38,700	214
2010-07-22	216	225	200	202	138,800	202
2010-07-21	239	239	223	223	27,600	223
2010-07-20	222	226	222	225	29,600	225
2010-07-16	236	236	228	230	41,900	230
2010-07-15	244	244	236	236	47,400	236
2010-07-14	250	250	244	247	44,400	247
2010-07-13	252	252	248	250	18,600	250
2010-07-12	250	259	250	253	18,300	253
2010-07-09	255	260	244	254	34,100	254
2010-07-08	247	248	243	247	51,800	247
2010-07-07	246	246	236	240	27,800	240
2010-07-06	245	247	242	246	41,000	246
2010-07-05	243	250	243	245	18,300	245
2010-07-02	247	254	242	242	41,200	242
2010-07-01	258	259	247	254	41,900	254
2010-06-30	260	267	252	264	90,000	264
2010-06-29	267	275	264	268	51,600	268
2010-06-28	273	273	262	265	51,400	265
2010-06-25	267	273	264	273	60,800	273
2010-06-24	272	287	269	273	241,700	273
2010-06-23	270	275	266	270	46,100	270
2010-06-22	270	271	266	270	47,900	270
2010-06-21	266	277	263	273	114,200	273
2010-06-18	260	266	250	265	60,100	265
2010-06-17	274	274	254	260	55,500	260
2010-06-16	257	272	252	269	202,700	269
2010-06-15	251	260	249	251	50,500	251
2010-06-14	251	255	244	253	38,400	253
2010-06-11	240	249	238	245	104,500	245
2010-06-10	255	259	235	237	163,200	237
2010-06-09	259	288	255	256	689,900	256
2010-06-08	248	260	244	254	50,200	254
2010-06-07	245	256	243	250	26,600	250
2010-06-04	241	264	241	258	62,400	258
2010-06-03	240	252	240	248	71,300	248
2010-06-02	243	254	242	242	59,300	242
2010-06-01	261	261	230	246	90,500	246
2010-05-31	241	263	240	263	35,400	263
2010-05-28	237	250	234	245	85,400	245
2010-05-27	216	231	204	229	66,900	229
2010-05-26	221	233	221	225	58,600	225
2010-05-25	242	246	225	226	46,300	226
2010-05-24	244	249	238	245	47,400	245
2010-05-21	252	252	231	246	71,900	246
2010-05-20	264	264	251	260	57,200	260
2010-05-19	241	263	222	263	117,800	263
2010-05-18	277	277	250	257	139,400	257
2010-05-17	274	298	260	277	480,700	277
2010-05-14	235	308	235	274	544,200	274
2010-05-13	231	238	229	234	48,900	234
2010-05-12	236	241	225	226	127,700	226
2010-05-11	255	259	232	236	172,100	236
2010-05-10	251	263	248	255	109,100	255
2010-05-07	259	264	248	255	108,100	255
2010-05-06	277	280	267	272	101,800	272
2010-04-30	275	280	271	280	121,600	280
2010-04-28	271	277	270	276	96,500	276
2010-04-27	270	283	267	279	141,100	279
2010-04-26	285	290	284	285	76,400	285
2010-04-23	279	288	279	283	98,900	283
2010-04-22	269	285	266	283	162,900	283
2010-04-21	276	277	268	273	87,600	273
2010-04-20	265	272	264	264	109,800	264
2010-04-19	268	268	261	262	98,800	262
2010-04-16	283	283	266	270	178,200	270
2010-04-15	288	291	283	283	124,900	283
2010-04-14	283	294	283	286	103,900	286
2010-04-13	296	296	285	286	192,100	286
2010-04-12	304	305	295	296	315,500	296
2010-04-09	286	303	286	301	642,100	301
2010-04-08	287	288	281	286	260,800	286
2010-04-07	299	309	285	291	1,507,900	291
2010-04-06	262	289	260	283	726,800	283
2010-04-05	267	268	258	265	231,100	265
2010-04-02	264	269	262	266	126,100	266
2010-04-01	260	277	257	264	478,400	264
2010-03-31	263	266	259	261	120,600	261
2010-03-30	275	286	265	267	522,100	267
2010-03-29	259	274	252	267	284,400	267
2010-03-26	270	270	256	259	265,400	259
2010-03-25	275	281	263	268	473,100	268
2010-03-24	277	280	258	264	275,800	264
2010-03-23	292	293	280	280	191,500	280
2010-03-19	297	301	282	285	407,300	285
2010-03-18	301	302	292	294	205,600	294
2010-03-17	297	305	291	295	279,400	295
2010-03-16	295	317	291	297	1,493,200	297
2010-03-15	287	296	280	291	584,400	291
2010-03-12	307	311	286	290	381,400	290
2010-03-11	300	327	298	300	1,824,800	300
2010-03-10	300	327	280	297	2,711,200	297
2010-03-09	330	369	302	304	4,435,500	304
2010-03-08	276	308	270	308	2,638,100	308
2010-03-05	178	228	178	228	355,500	228
2010-03-04	180	182	177	178	29,100	178
2010-03-03	180	183	176	181	26,600	181
2010-03-02	172	179	169	179	33,300	179
2010-03-01	180	181	173	176	23,500	176
2010-02-26	174	180	174	179	35,300	179
2010-02-25	174	179	170	179	107,900	179
2010-02-24	177	177	169	174	20,300	174
2010-02-23	167	183	167	179	66,900	179
2010-02-22	163	167	163	166	23,300	166
2010-02-19	162	164	161	163	12,600	163
2010-02-18	165	165	161	161	20,400	161
2010-02-17	155	161	154	160	10,400	160
2010-02-16	150	155	150	153	4,800	153
2010-02-15	150	153	150	150	6,900	150
2010-02-12	150	152	149	149	5,600	149
2010-02-10	152	152	150	150	8,900	150
2010-02-09	152	153	152	153	6,600	153
2010-02-08	158	160	151	152	10,600	152
2010-02-05	151	158	150	158	10,300	158
2010-02-04	157	159	154	155	9,000	155
2010-02-03	163	163	158	158	5,100	158
2010-02-02	156	161	155	155	6,100	155
2010-02-01	160	160	156	159	12,600	159
2010-01-29	165	165	161	161	20,100	161
2010-01-28	161	164	161	164	11,100	164
2010-01-27	162	164	161	162	16,900	162
2010-01-26	162	166	162	164	34,600	164
2010-01-25	161	165	161	165	19,700	165
2010-01-22	162	166	162	165	26,900	165
2010-01-21	163	166	162	162	13,900	162
2010-01-20	164	165	162	165	7,700	165
2010-01-19	168	168	162	167	17,800	167
2010-01-18	160	163	160	163	7,800	163
2010-01-15	161	164	161	162	12,700	162
2010-01-14	159	170	158	165	28,600	165
2010-01-13	160	163	158	159	10,500	159
2010-01-12	156	169	156	160	37,900	160
2010-01-08	151	165	151	165	29,100	165
2010-01-07	150	154	149	153	9,100	153
2010-01-06	148	149	146	149	9,900	149
2010-01-05	148	148	145	148	8,200	148
2010-01-04	147	148	145	148	11,000	148

分割・併合履歴：なし