6262 (株)PEGASUS の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	214	214	211	213	3,300	213
2011-12-29	213	213	208	210	4,800	210
2011-12-28	210	213	205	208	8,700	208
2011-12-27	213	214	211	213	3,100	213
2011-12-26	214	214	210	213	15,900	213
2011-12-22	212	212	208	210	23,900	210
2011-12-21	208	214	208	211	18,200	211
2011-12-20	205	207	204	204	14,000	204
2011-12-19	201	207	201	202	22,300	202
2011-12-16	212	212	202	202	13,500	202
2011-12-15	201	208	200	208	6,500	208
2011-12-14	203	204	202	202	6,700	202
2011-12-13	201	205	200	202	20,800	202
2011-12-12	214	214	204	204	11,000	204
2011-12-09	212	212	204	208	39,200	208
2011-12-08	202	213	202	207	21,900	207
2011-12-07	202	205	196	202	19,700	202
2011-12-06	208	209	202	202	25,200	202
2011-12-05	213	213	201	208	15,200	208
2011-12-02	201	214	201	207	22,600	207
2011-12-01	203	203	200	203	14,500	203
2011-11-30	200	201	194	201	10,900	201
2011-11-29	189	200	188	200	25,300	200
2011-11-28	187	190	185	186	5,600	186
2011-11-25	181	186	181	185	13,700	185
2011-11-24	185	189	180	186	12,100	186
2011-11-22	189	190	188	190	16,800	190
2011-11-21	189	192	188	192	3,600	192
2011-11-18	195	195	188	191	19,500	191
2011-11-17	188	192	188	192	10,800	192
2011-11-16	194	195	190	190	21,700	190
2011-11-15	195	197	193	194	3,500	194
2011-11-14	193	197	193	196	5,500	196
2011-11-11	191	197	191	193	24,400	193
2011-11-10	199	199	193	194	11,900	194
2011-11-09	200	203	200	203	3,900	203
2011-11-08	204	206	200	200	10,800	200
2011-11-07	208	208	203	208	8,300	208
2011-11-04	206	209	203	203	16,600	203
2011-11-02	207	208	190	202	38,500	202
2011-11-01	212	216	209	212	25,200	212
2011-10-31	215	218	213	213	17,700	213
2011-10-28	226	232	216	216	61,900	216
2011-10-27	214	220	214	220	13,400	220
2011-10-26	212	220	212	214	11,700	214
2011-10-25	227	227	212	216	30,000	216
2011-10-24	207	231	201	216	18,700	216
2011-10-21	207	207	205	206	4,100	206
2011-10-20	207	207	204	205	4,900	205
2011-10-19	211	214	208	208	8,400	208
2011-10-18	216	216	208	208	18,500	208
2011-10-17	213	216	210	214	19,600	214
2011-10-14	207	212	206	206	9,500	206
2011-10-13	212	212	208	210	12,200	210
2011-10-12	205	212	205	212	6,700	212
2011-10-11	201	211	201	210	19,800	210
2011-10-07	202	204	199	200	5,300	200
2011-10-06	197	203	197	198	12,500	198
2011-10-05	206	206	194	196	20,600	196
2011-10-04	213	213	204	205	5,400	205
2011-10-03	210	218	208	208	12,600	208
2011-09-30	225	225	216	217	22,000	217
2011-09-29	223	223	218	219	17,300	219
2011-09-28	215	222	215	220	41,200	220
2011-09-27	207	215	203	215	16,600	215
2011-09-26	215	215	205	207	14,900	207
2011-09-22	215	219	208	209	15,100	209
2011-09-21	230	230	218	220	12,700	220
2011-09-20	215	219	213	216	12,700	216
2011-09-16	218	222	211	222	16,300	222
2011-09-15	208	214	208	214	11,200	214
2011-09-14	220	220	210	210	18,700	210
2011-09-13	208	217	208	217	18,200	217
2011-09-12	214	216	209	214	8,600	214
2011-09-09	221	224	217	220	48,700	220
2011-09-08	222	222	215	220	13,800	220
2011-09-07	223	226	221	223	14,200	223
2011-09-06	221	225	220	221	24,500	221
2011-09-05	221	227	217	227	22,800	227
2011-09-02	222	226	221	224	13,300	224
2011-09-01	223	227	223	226	16,900	226
2011-08-31	225	228	225	226	9,000	226
2011-08-30	226	228	225	227	53,900	227
2011-08-29	219	230	214	225	16,400	225
2011-08-26	217	225	217	222	11,900	222
2011-08-25	222	227	220	222	29,200	222
2011-08-24	215	220	214	220	10,100	220
2011-08-23	203	214	203	214	25,900	214
2011-08-22	204	215	204	206	18,400	206
2011-08-19	214	220	203	212	42,100	212
2011-08-18	227	227	218	221	28,500	221
2011-08-17	219	219	211	219	11,500	219
2011-08-16	217	217	213	217	5,000	217
2011-08-15	219	219	212	212	6,500	212
2011-08-12	220	220	213	218	11,800	218
2011-08-11	202	218	201	216	22,700	216
2011-08-10	227	227	210	210	30,300	210
2011-08-09	193	200	188	198	37,400	198
2011-08-08	197	200	197	200	21,100	200
2011-08-05	196	202	193	202	35,700	202
2011-08-04	208	210	201	204	34,500	204
2011-08-03	215	215	203	209	35,600	209
2011-08-02	222	223	221	221	35,400	221
2011-08-01	232	234	226	228	14,400	228
2011-07-29	228	236	226	235	64,800	235
2011-07-28	226	227	219	227	17,900	227
2011-07-27	231	231	224	225	34,900	225
2011-07-26	233	235	233	233	11,100	233
2011-07-25	230	234	230	233	17,400	233
2011-07-22	235	237	231	235	22,200	235
2011-07-21	235	240	231	233	19,800	233
2011-07-20	241	241	233	233	16,900	233
2011-07-19	229	233	229	233	10,900	233
2011-07-15	229	233	229	232	8,900	232
2011-07-14	232	232	229	229	8,700	229
2011-07-13	235	236	230	232	27,300	232
2011-07-12	236	239	235	238	6,700	238
2011-07-11	237	240	237	239	8,000	239
2011-07-08	240	242	238	238	27,200	238
2011-07-07	233	237	231	237	39,200	237
2011-07-06	232	234	231	234	12,000	234
2011-07-05	237	238	232	234	15,000	234
2011-07-04	237	241	237	238	26,000	238
2011-07-01	234	237	234	237	20,500	237
2011-06-30	235	235	232	233	8,000	233
2011-06-29	233	234	230	233	17,900	233
2011-06-28	230	232	228	232	21,700	232
2011-06-27	227	230	227	228	10,500	228
2011-06-24	227	232	227	230	42,800	230
2011-06-23	221	230	221	227	26,600	227
2011-06-22	225	230	225	229	30,700	229
2011-06-21	223	226	223	225	8,800	225
2011-06-20	230	230	221	223	12,900	223
2011-06-17	225	225	222	222	11,100	222
2011-06-16	225	229	225	225	6,700	225
2011-06-15	230	232	225	227	9,600	227
2011-06-14	231	231	226	227	25,600	227
2011-06-13	224	228	224	226	10,600	226
2011-06-10	231	236	226	226	99,200	226
2011-06-09	225	232	224	225	12,200	225
2011-06-08	226	227	224	225	3,000	225
2011-06-07	222	228	222	224	2,900	224
2011-06-06	232	232	224	225	12,200	225
2011-06-03	234	236	226	226	20,700	226
2011-06-02	238	241	234	235	38,600	235
2011-06-01	245	247	242	246	4,100	246
2011-05-31	239	247	239	246	8,400	246
2011-05-30	240	243	240	240	8,300	240
2011-05-27	242	247	240	242	10,400	242
2011-05-26	240	248	240	244	9,500	244
2011-05-25	250	250	240	240	21,200	240
2011-05-24	244	253	244	252	13,400	252
2011-05-23	251	253	245	248	14,600	248
2011-05-20	250	257	248	250	17,000	250
2011-05-19	244	249	244	247	17,000	247
2011-05-18	243	249	241	249	13,900	249
2011-05-17	232	242	231	240	18,600	240
2011-05-16	245	246	230	235	39,500	235
2011-05-13	253	255	247	247	57,200	247
2011-05-12	254	258	254	256	9,200	256
2011-05-11	256	259	255	255	19,300	255
2011-05-10	262	267	253	256	66,700	256
2011-05-09	255	257	252	255	12,900	255
2011-05-06	255	256	254	255	5,400	255
2011-05-02	258	270	248	256	73,400	256
2011-04-28	250	254	250	254	8,700	254
2011-04-27	244	252	244	249	17,000	249
2011-04-26	255	255	245	245	26,300	245
2011-04-25	256	259	255	255	14,700	255
2011-04-22	260	261	256	260	12,900	260
2011-04-21	264	264	258	258	14,300	258
2011-04-20	260	267	260	264	32,800	264
2011-04-19	265	265	259	259	21,900	259
2011-04-18	255	262	254	261	16,400	261
2011-04-15	258	260	251	258	24,400	258
2011-04-14	249	256	249	255	26,900	255
2011-04-13	243	255	243	251	21,000	251
2011-04-12	249	254	240	241	22,900	241
2011-04-11	259	261	252	252	17,100	252
2011-04-08	246	258	246	255	18,900	255
2011-04-07	268	268	254	254	10,900	254
2011-04-06	262	274	250	261	162,700	261
2011-04-05	279	283	266	270	47,300	270
2011-04-04	274	291	274	281	139,400	281
2011-04-01	275	282	272	275	95,800	275
2011-03-31	280	283	273	278	62,200	278
2011-03-30	271	285	260	284	246,800	284
2011-03-29	252	271	251	263	99,100	263
2011-03-28	249	254	246	254	21,700	254
2011-03-25	252	257	245	248	34,900	248
2011-03-24	243	246	240	242	21,700	242
2011-03-23	248	256	240	243	35,600	243
2011-03-22	251	269	244	246	74,700	246
2011-03-18	220	239	220	239	72,200	239
2011-03-17	199	220	184	220	96,800	220
2011-03-16	178	209	178	205	203,300	205
2011-03-15	222	233	153	188	201,800	188
2011-03-14	230	263	220	233	146,100	233
2011-03-11	288	298	288	294	70,700	294
2011-03-10	303	303	291	295	66,000	295
2011-03-09	302	308	290	299	88,500	299
2011-03-08	318	318	306	306	44,700	306
2011-03-07	323	324	298	311	178,300	311
2011-03-04	317	324	309	320	277,600	320
2011-03-03	299	313	296	307	123,100	307
2011-03-02	297	298	281	291	90,100	291
2011-03-01	280	305	273	302	215,200	302
2011-02-28	268	287	267	281	108,700	281
2011-02-25	251	270	251	265	27,700	265
2011-02-24	260	261	251	252	43,700	252
2011-02-23	263	268	261	261	33,300	261
2011-02-22	269	270	266	268	27,300	268
2011-02-21	274	278	268	273	42,500	273
2011-02-18	271	271	267	270	47,000	270
2011-02-17	271	271	267	268	26,800	268
2011-02-16	269	270	267	267	27,100	267
2011-02-15	272	272	268	270	24,100	270
2011-02-14	270	270	267	269	22,400	269
2011-02-10	270	270	263	267	19,100	267
2011-02-09	270	270	264	264	21,600	264
2011-02-08	272	272	265	269	55,500	269
2011-02-07	266	269	265	269	15,900	269
2011-02-04	266	269	263	266	45,900	266
2011-02-03	257	265	254	263	25,900	263
2011-02-02	258	262	257	258	24,200	258
2011-02-01	256	261	251	253	31,100	253
2011-01-31	245	257	231	256	70,500	256
2011-01-28	270	272	257	257	73,200	257
2011-01-27	268	272	268	270	26,300	270
2011-01-26	274	274	268	268	20,400	268
2011-01-25	265	272	265	271	25,000	271
2011-01-24	257	270	255	269	42,300	269
2011-01-21	269	273	258	260	74,900	260
2011-01-20	285	285	268	268	79,700	268
2011-01-19	275	289	275	282	175,400	282
2011-01-18	274	277	271	274	117,400	274
2011-01-17	270	273	263	272	57,100	272
2011-01-14	275	275	270	270	79,000	270
2011-01-13	266	279	265	275	180,300	275
2011-01-12	279	279	264	265	173,500	265
2011-01-11	271	278	266	273	512,500	273
2011-01-07	249	267	244	250	601,900	250
2011-01-06	235	244	235	238	170,900	238
2011-01-05	235	235	229	234	46,900	234
2011-01-04	225	235	225	233	63,700	233

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30