6262 (株)PEGASUS の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 477 | 490 | 477 | 488 | 52,300 | 488 |
| 2015-12-29 | 473 | 483 | 463 | 482 | 65,400 | 482 |
| 2015-12-28 | 468 | 477 | 463 | 474 | 60,400 | 474 |
| 2015-12-25 | 451 | 461 | 431 | 445 | 249,700 | 445 |
| 2015-12-24 | 468 | 469 | 450 | 450 | 146,300 | 450 |
| 2015-12-22 | 477 | 482 | 469 | 470 | 114,500 | 470 |
| 2015-12-21 | 474 | 482 | 473 | 479 | 96,800 | 479 |
| 2015-12-18 | 488 | 496 | 478 | 481 | 88,900 | 481 |
| 2015-12-17 | 495 | 501 | 491 | 494 | 108,500 | 494 |
| 2015-12-16 | 493 | 497 | 489 | 497 | 61,500 | 497 |
| 2015-12-15 | 504 | 504 | 486 | 487 | 115,000 | 487 |
| 2015-12-14 | 494 | 501 | 488 | 496 | 67,300 | 496 |
| 2015-12-11 | 501 | 510 | 499 | 507 | 93,100 | 507 |
| 2015-12-10 | 504 | 507 | 502 | 504 | 93,400 | 504 |
| 2015-12-09 | 523 | 523 | 505 | 514 | 105,400 | 514 |
| 2015-12-08 | 534 | 538 | 528 | 529 | 65,600 | 529 |
| 2015-12-07 | 539 | 542 | 532 | 534 | 73,500 | 534 |
| 2015-12-04 | 537 | 542 | 533 | 539 | 45,600 | 539 |
| 2015-12-03 | 554 | 555 | 544 | 548 | 49,000 | 548 |
| 2015-12-02 | 557 | 557 | 544 | 547 | 47,800 | 547 |
| 2015-12-01 | 552 | 558 | 549 | 556 | 91,600 | 556 |
| 2015-11-30 | 549 | 553 | 548 | 553 | 41,600 | 553 |
| 2015-11-27 | 547 | 551 | 545 | 549 | 34,600 | 549 |
| 2015-11-26 | 546 | 547 | 541 | 544 | 40,600 | 544 |
| 2015-11-25 | 552 | 555 | 545 | 546 | 46,000 | 546 |
| 2015-11-24 | 546 | 552 | 543 | 552 | 77,300 | 552 |
| 2015-11-20 | 542 | 546 | 540 | 546 | 50,500 | 546 |
| 2015-11-19 | 542 | 542 | 535 | 539 | 46,400 | 539 |
| 2015-11-18 | 546 | 548 | 529 | 533 | 83,100 | 533 |
| 2015-11-17 | 520 | 544 | 520 | 538 | 127,400 | 538 |
| 2015-11-16 | 521 | 522 | 511 | 512 | 71,800 | 512 |
| 2015-11-13 | 528 | 534 | 522 | 532 | 131,600 | 532 |
| 2015-11-12 | 510 | 532 | 510 | 529 | 193,300 | 529 |
| 2015-11-11 | 496 | 510 | 491 | 507 | 71,100 | 507 |
| 2015-11-10 | 498 | 500 | 492 | 496 | 57,900 | 496 |
| 2015-11-09 | 496 | 505 | 488 | 504 | 100,700 | 504 |
| 2015-11-06 | 470 | 496 | 468 | 493 | 127,400 | 493 |
| 2015-11-05 | 494 | 497 | 466 | 467 | 215,200 | 467 |
| 2015-11-04 | 500 | 519 | 486 | 493 | 132,700 | 493 |
| 2015-11-02 | 484 | 497 | 482 | 496 | 82,600 | 496 |
| 2015-10-30 | 500 | 510 | 481 | 486 | 245,400 | 486 |
| 2015-10-29 | 485 | 497 | 475 | 493 | 106,600 | 493 |
| 2015-10-28 | 489 | 490 | 481 | 487 | 60,900 | 487 |
| 2015-10-27 | 495 | 497 | 485 | 486 | 52,400 | 486 |
| 2015-10-26 | 508 | 511 | 492 | 495 | 96,400 | 495 |
| 2015-10-23 | 497 | 510 | 495 | 505 | 73,600 | 505 |
| 2015-10-22 | 497 | 497 | 485 | 493 | 25,100 | 493 |
| 2015-10-21 | 486 | 495 | 486 | 494 | 43,200 | 494 |
| 2015-10-20 | 489 | 492 | 486 | 490 | 30,500 | 490 |
| 2015-10-19 | 494 | 497 | 481 | 487 | 77,400 | 487 |
| 2015-10-16 | 482 | 488 | 474 | 487 | 69,500 | 487 |
| 2015-10-15 | 464 | 480 | 464 | 474 | 52,900 | 474 |
| 2015-10-14 | 473 | 476 | 467 | 467 | 39,500 | 467 |
| 2015-10-13 | 478 | 483 | 471 | 473 | 79,600 | 473 |
| 2015-10-09 | 461 | 478 | 460 | 478 | 62,300 | 478 |
| 2015-10-08 | 463 | 466 | 453 | 456 | 38,200 | 456 |
| 2015-10-07 | 460 | 463 | 455 | 462 | 31,600 | 462 |
| 2015-10-06 | 457 | 460 | 453 | 455 | 42,600 | 455 |
| 2015-10-05 | 445 | 456 | 444 | 449 | 45,700 | 449 |
| 2015-10-02 | 441 | 447 | 434 | 442 | 49,000 | 442 |
| 2015-10-01 | 437 | 450 | 436 | 442 | 48,600 | 442 |
| 2015-09-30 | 418 | 434 | 418 | 429 | 33,900 | 429 |
| 2015-09-29 | 434 | 434 | 418 | 418 | 87,100 | 418 |
| 2015-09-28 | 451 | 454 | 437 | 442 | 49,300 | 442 |
| 2015-09-25 | 446 | 452 | 442 | 450 | 40,900 | 450 |
| 2015-09-24 | 448 | 452 | 440 | 442 | 45,300 | 442 |
| 2015-09-18 | 459 | 459 | 451 | 452 | 25,400 | 452 |
| 2015-09-17 | 468 | 468 | 451 | 460 | 54,600 | 460 |
| 2015-09-16 | 457 | 464 | 456 | 461 | 40,500 | 461 |
| 2015-09-15 | 452 | 470 | 451 | 454 | 36,700 | 454 |
| 2015-09-14 | 461 | 469 | 452 | 452 | 33,400 | 452 |
| 2015-09-11 | 458 | 462 | 455 | 457 | 56,200 | 457 |
| 2015-09-10 | 440 | 456 | 439 | 453 | 37,100 | 453 |
| 2015-09-09 | 440 | 452 | 440 | 450 | 60,900 | 450 |
| 2015-09-08 | 446 | 451 | 431 | 432 | 52,400 | 432 |
| 2015-09-07 | 446 | 458 | 440 | 446 | 64,800 | 446 |
| 2015-09-04 | 458 | 465 | 443 | 454 | 85,100 | 454 |
| 2015-09-03 | 455 | 468 | 455 | 455 | 46,200 | 455 |
| 2015-09-02 | 449 | 466 | 438 | 452 | 134,800 | 452 |
| 2015-09-01 | 488 | 490 | 460 | 462 | 98,100 | 462 |
| 2015-08-31 | 488 | 494 | 480 | 485 | 110,800 | 485 |
| 2015-08-28 | 461 | 475 | 461 | 466 | 104,600 | 466 |
| 2015-08-27 | 463 | 463 | 446 | 447 | 85,700 | 447 |
| 2015-08-26 | 427 | 444 | 417 | 431 | 288,600 | 431 |
| 2015-08-25 | 391 | 475 | 391 | 424 | 313,200 | 424 |
| 2015-08-24 | 498 | 498 | 455 | 463 | 196,800 | 463 |
| 2015-08-21 | 520 | 521 | 510 | 511 | 100,400 | 511 |
| 2015-08-20 | 551 | 552 | 535 | 536 | 90,000 | 536 |
| 2015-08-19 | 563 | 565 | 554 | 554 | 47,000 | 554 |
| 2015-08-18 | 569 | 570 | 564 | 569 | 41,200 | 569 |
| 2015-08-17 | 565 | 565 | 557 | 563 | 43,500 | 563 |
| 2015-08-14 | 570 | 570 | 559 | 561 | 56,300 | 561 |
| 2015-08-13 | 576 | 580 | 567 | 571 | 49,500 | 571 |
| 2015-08-12 | 586 | 591 | 578 | 582 | 92,000 | 582 |
| 2015-08-11 | 583 | 592 | 582 | 590 | 60,100 | 590 |
| 2015-08-10 | 586 | 588 | 571 | 583 | 64,100 | 583 |
| 2015-08-07 | 578 | 588 | 578 | 587 | 62,900 | 587 |
| 2015-08-06 | 579 | 587 | 579 | 582 | 57,700 | 582 |
| 2015-08-05 | 569 | 586 | 569 | 579 | 76,300 | 579 |
| 2015-08-04 | 566 | 582 | 565 | 575 | 97,800 | 575 |
| 2015-08-03 | 575 | 580 | 567 | 572 | 74,900 | 572 |
| 2015-07-31 | 554 | 578 | 553 | 574 | 92,200 | 574 |
| 2015-07-30 | 553 | 559 | 552 | 555 | 40,000 | 555 |
| 2015-07-29 | 561 | 562 | 549 | 551 | 83,900 | 551 |
| 2015-07-28 | 556 | 568 | 553 | 563 | 53,200 | 563 |
| 2015-07-27 | 572 | 572 | 561 | 561 | 41,700 | 561 |
| 2015-07-24 | 580 | 580 | 570 | 573 | 39,100 | 573 |
| 2015-07-23 | 575 | 577 | 570 | 572 | 37,300 | 572 |
| 2015-07-22 | 581 | 583 | 572 | 572 | 64,700 | 572 |
| 2015-07-21 | 590 | 590 | 582 | 584 | 55,700 | 584 |
| 2015-07-17 | 583 | 586 | 580 | 583 | 33,600 | 583 |
| 2015-07-16 | 589 | 591 | 577 | 579 | 75,200 | 579 |
| 2015-07-15 | 591 | 592 | 579 | 587 | 57,100 | 587 |
| 2015-07-14 | 597 | 599 | 587 | 591 | 61,200 | 591 |
| 2015-07-13 | 586 | 595 | 577 | 595 | 115,300 | 595 |
| 2015-07-10 | 560 | 578 | 560 | 567 | 98,000 | 567 |
| 2015-07-09 | 550 | 569 | 531 | 562 | 158,200 | 562 |
| 2015-07-08 | 583 | 585 | 571 | 579 | 130,400 | 579 |
| 2015-07-07 | 595 | 595 | 580 | 583 | 51,200 | 583 |
| 2015-07-06 | 599 | 599 | 580 | 580 | 103,600 | 580 |
| 2015-07-03 | 605 | 612 | 601 | 607 | 90,200 | 607 |
| 2015-07-02 | 608 | 614 | 599 | 605 | 94,100 | 605 |
| 2015-07-01 | 585 | 608 | 583 | 605 | 87,700 | 605 |
| 2015-06-30 | 587 | 593 | 575 | 586 | 154,700 | 586 |
| 2015-06-29 | 583 | 598 | 581 | 586 | 112,800 | 586 |
| 2015-06-26 | 600 | 608 | 599 | 608 | 70,900 | 608 |
| 2015-06-25 | 606 | 611 | 596 | 598 | 90,000 | 598 |
| 2015-06-24 | 594 | 603 | 590 | 603 | 87,800 | 603 |
| 2015-06-23 | 590 | 595 | 588 | 591 | 79,200 | 591 |
| 2015-06-22 | 595 | 595 | 580 | 586 | 187,700 | 586 |
| 2015-06-19 | 605 | 606 | 592 | 595 | 130,200 | 595 |
| 2015-06-18 | 612 | 612 | 594 | 599 | 116,300 | 599 |
| 2015-06-17 | 618 | 627 | 613 | 614 | 85,200 | 614 |
| 2015-06-16 | 626 | 635 | 618 | 618 | 158,600 | 618 |
| 2015-06-15 | 629 | 631 | 618 | 628 | 138,400 | 628 |
| 2015-06-12 | 611 | 629 | 608 | 629 | 329,400 | 629 |
| 2015-06-11 | 598 | 612 | 594 | 612 | 82,400 | 612 |
| 2015-06-10 | 598 | 605 | 591 | 591 | 77,800 | 591 |
| 2015-06-09 | 611 | 613 | 598 | 598 | 86,800 | 598 |
| 2015-06-08 | 602 | 612 | 602 | 612 | 114,300 | 612 |
| 2015-06-05 | 608 | 610 | 593 | 598 | 104,400 | 598 |
| 2015-06-04 | 614 | 620 | 606 | 612 | 125,500 | 612 |
| 2015-06-03 | 618 | 619 | 602 | 604 | 125,400 | 604 |
| 2015-06-02 | 605 | 618 | 604 | 616 | 220,000 | 616 |
| 2015-06-01 | 589 | 605 | 585 | 604 | 204,500 | 604 |
| 2015-05-29 | 581 | 585 | 574 | 579 | 119,800 | 579 |
| 2015-05-28 | 577 | 580 | 569 | 573 | 95,300 | 573 |
| 2015-05-27 | 575 | 587 | 568 | 572 | 135,300 | 572 |
| 2015-05-26 | 581 | 584 | 570 | 572 | 95,500 | 572 |
| 2015-05-25 | 594 | 594 | 582 | 583 | 106,900 | 583 |
| 2015-05-22 | 573 | 588 | 572 | 585 | 117,400 | 585 |
| 2015-05-21 | 570 | 574 | 567 | 569 | 81,900 | 569 |
| 2015-05-20 | 563 | 570 | 563 | 570 | 82,300 | 570 |
| 2015-05-19 | 550 | 563 | 550 | 562 | 124,500 | 562 |
| 2015-05-18 | 554 | 555 | 542 | 549 | 220,200 | 549 |
| 2015-05-15 | 575 | 575 | 546 | 552 | 463,900 | 552 |
| 2015-05-14 | 585 | 588 | 580 | 582 | 110,900 | 582 |
| 2015-05-13 | 592 | 592 | 580 | 586 | 148,800 | 586 |
| 2015-05-12 | 595 | 602 | 590 | 598 | 119,500 | 598 |
| 2015-05-11 | 610 | 610 | 600 | 605 | 85,100 | 605 |
| 2015-05-08 | 589 | 609 | 589 | 600 | 81,900 | 600 |
| 2015-05-07 | 595 | 602 | 583 | 584 | 117,500 | 584 |
| 2015-05-01 | 595 | 602 | 593 | 598 | 84,100 | 598 |
| 2015-04-30 | 615 | 615 | 596 | 600 | 146,200 | 600 |
| 2015-04-28 | 623 | 627 | 608 | 614 | 233,500 | 614 |
| 2015-04-27 | 606 | 608 | 603 | 604 | 38,200 | 604 |
| 2015-04-24 | 606 | 614 | 598 | 611 | 73,400 | 611 |
| 2015-04-23 | 613 | 614 | 609 | 609 | 30,800 | 609 |
| 2015-04-22 | 611 | 614 | 608 | 611 | 42,600 | 611 |
| 2015-04-21 | 606 | 614 | 606 | 610 | 30,700 | 610 |
| 2015-04-20 | 607 | 620 | 604 | 606 | 104,500 | 606 |
| 2015-04-17 | 620 | 623 | 615 | 618 | 73,700 | 618 |
| 2015-04-16 | 613 | 620 | 611 | 620 | 138,300 | 620 |
| 2015-04-15 | 627 | 627 | 620 | 620 | 48,900 | 620 |
| 2015-04-14 | 614 | 627 | 613 | 627 | 124,500 | 627 |
| 2015-04-13 | 605 | 613 | 605 | 613 | 78,100 | 613 |
| 2015-04-10 | 606 | 608 | 604 | 605 | 43,500 | 605 |
| 2015-04-09 | 606 | 608 | 605 | 606 | 39,500 | 606 |
| 2015-04-08 | 607 | 611 | 601 | 606 | 62,800 | 606 |
| 2015-04-07 | 601 | 607 | 600 | 605 | 41,400 | 605 |
| 2015-04-06 | 602 | 604 | 597 | 601 | 60,200 | 601 |
| 2015-04-03 | 600 | 605 | 599 | 604 | 62,400 | 604 |
| 2015-04-02 | 588 | 603 | 587 | 600 | 119,700 | 600 |
| 2015-04-01 | 589 | 593 | 563 | 577 | 267,200 | 577 |
| 2015-03-31 | 594 | 606 | 589 | 600 | 90,500 | 600 |
| 2015-03-30 | 596 | 598 | 584 | 587 | 71,100 | 587 |
| 2015-03-27 | 593 | 614 | 581 | 586 | 154,800 | 586 |
| 2015-03-26 | 602 | 605 | 596 | 597 | 118,800 | 597 |
| 2015-03-25 | 619 | 621 | 602 | 609 | 148,700 | 609 |
| 2015-03-24 | 622 | 624 | 616 | 617 | 71,800 | 617 |
| 2015-03-23 | 632 | 634 | 615 | 617 | 139,500 | 617 |
| 2015-03-20 | 631 | 637 | 626 | 627 | 89,200 | 627 |
| 2015-03-19 | 629 | 638 | 627 | 635 | 119,100 | 635 |
| 2015-03-18 | 616 | 628 | 616 | 626 | 82,200 | 626 |
| 2015-03-17 | 618 | 623 | 616 | 616 | 85,100 | 616 |
| 2015-03-16 | 612 | 621 | 610 | 617 | 109,800 | 617 |
| 2015-03-13 | 615 | 616 | 607 | 610 | 180,100 | 610 |
| 2015-03-12 | 621 | 625 | 617 | 617 | 83,400 | 617 |
| 2015-03-11 | 600 | 621 | 600 | 616 | 88,400 | 616 |
| 2015-03-10 | 609 | 615 | 604 | 605 | 73,500 | 605 |
| 2015-03-09 | 610 | 622 | 604 | 609 | 83,600 | 609 |
| 2015-03-06 | 623 | 623 | 610 | 611 | 75,000 | 611 |
| 2015-03-05 | 614 | 620 | 614 | 619 | 39,200 | 619 |
| 2015-03-04 | 610 | 618 | 603 | 615 | 109,000 | 615 |
| 2015-03-03 | 635 | 637 | 615 | 618 | 116,500 | 618 |
| 2015-03-02 | 641 | 648 | 632 | 635 | 98,800 | 635 |
| 2015-02-27 | 634 | 639 | 631 | 636 | 124,800 | 636 |
| 2015-02-26 | 635 | 643 | 627 | 630 | 175,900 | 630 |
| 2015-02-25 | 622 | 640 | 618 | 632 | 316,800 | 632 |
| 2015-02-24 | 620 | 622 | 611 | 612 | 162,600 | 612 |
| 2015-02-23 | 619 | 624 | 615 | 617 | 297,300 | 617 |
| 2015-02-20 | 618 | 618 | 604 | 612 | 418,600 | 612 |
| 2015-02-19 | 596 | 604 | 584 | 603 | 277,700 | 603 |
| 2015-02-18 | 576 | 584 | 576 | 583 | 143,500 | 583 |
| 2015-02-17 | 559 | 589 | 556 | 566 | 209,700 | 566 |
| 2015-02-16 | 555 | 560 | 551 | 555 | 108,800 | 555 |
| 2015-02-13 | 555 | 557 | 551 | 554 | 107,400 | 554 |
| 2015-02-12 | 555 | 562 | 552 | 555 | 113,500 | 555 |
| 2015-02-10 | 555 | 559 | 551 | 553 | 93,000 | 553 |
| 2015-02-09 | 550 | 557 | 548 | 557 | 86,400 | 557 |
| 2015-02-06 | 536 | 544 | 531 | 542 | 150,700 | 542 |
| 2015-02-05 | 563 | 563 | 527 | 534 | 302,400 | 534 |
| 2015-02-04 | 580 | 581 | 561 | 563 | 224,000 | 563 |
| 2015-02-03 | 597 | 600 | 574 | 575 | 165,300 | 575 |
| 2015-02-02 | 594 | 606 | 576 | 597 | 200,300 | 597 |
| 2015-01-30 | 619 | 620 | 572 | 588 | 511,300 | 588 |
| 2015-01-29 | 598 | 616 | 592 | 600 | 201,000 | 600 |
| 2015-01-28 | 587 | 595 | 582 | 595 | 96,000 | 595 |
| 2015-01-27 | 589 | 598 | 584 | 588 | 148,300 | 588 |
| 2015-01-26 | 583 | 588 | 580 | 584 | 68,600 | 584 |
| 2015-01-23 | 588 | 589 | 581 | 583 | 78,700 | 583 |
| 2015-01-22 | 591 | 593 | 578 | 582 | 94,800 | 582 |
| 2015-01-21 | 586 | 597 | 585 | 594 | 97,900 | 594 |
| 2015-01-20 | 581 | 593 | 581 | 586 | 148,000 | 586 |
| 2015-01-19 | 595 | 595 | 576 | 580 | 120,300 | 580 |
| 2015-01-16 | 595 | 595 | 578 | 589 | 174,600 | 589 |
| 2015-01-15 | 605 | 613 | 590 | 609 | 149,300 | 609 |
| 2015-01-14 | 575 | 605 | 574 | 595 | 227,900 | 595 |
| 2015-01-13 | 595 | 595 | 572 | 583 | 136,500 | 583 |
| 2015-01-09 | 600 | 605 | 595 | 596 | 65,800 | 596 |
| 2015-01-08 | 600 | 609 | 592 | 595 | 99,000 | 595 |
| 2015-01-07 | 594 | 600 | 584 | 592 | 136,800 | 592 |
| 2015-01-06 | 609 | 611 | 594 | 596 | 150,900 | 596 |
| 2015-01-05 | 626 | 627 | 618 | 619 | 101,200 | 619 |
分割・併合履歴 ： なし
