[6262 東証1部] ペガサスミシン製造 日足 時系列データ

[6262 東証1部] ペガサスミシン製造 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23720.00724.00712.00714.0010860077977700
2017-06-22721.00723.00717.00721.007890056822400
2017-06-21722.00727.00719.00721.008790063430800
2017-06-20718.00723.00716.00721.005210037517800
2017-06-19724.00724.00711.00714.0010060071935800
2017-06-16705.00723.00705.00723.0013110093852800
2017-06-15713.00715.00703.00703.0011260079690200
2017-06-14722.00724.00714.00714.0011550082909200
2017-06-13726.00726.00716.00721.0012250088337300
2017-06-12715.00728.00712.00728.0010010072197900
2017-06-09713.00718.00708.00714.0013250094521300
2017-06-08719.00722.00716.00718.007540054216300
2017-06-07715.00723.00712.00721.0011040079271800
2017-06-06730.00730.00716.00718.00196400141517900
2017-06-05735.00738.00724.00727.00138000100516400
2017-06-02727.00735.00722.00732.00234900170898900
2017-06-01724.00729.00722.00729.0010470075998800
2017-05-31730.00733.00720.00723.0011560083834400
2017-05-30724.00734.00719.00732.0012990094394200
2017-05-29735.00737.00720.00724.00319200231444900
2017-05-26752.00755.00740.00740.00162600121105700
2017-05-25763.00763.00750.00758.00148400112280700
2017-05-24755.00768.00754.00767.00164200124778500
2017-05-23764.00770.00753.00758.00163500124078900
2017-05-22787.00792.00765.00768.00194600150929900
2017-05-19751.00794.00751.00789.00250600194823000
2017-05-18775.00788.00746.00746.00345200260931000
2017-05-17795.00800.00789.00790.00140200111358000
2017-05-16811.00827.00777.00793.00596200476760100
2017-05-15924.00924.00895.00901.005590050698000
2017-05-12929.00929.00914.00924.003980036689900
2017-05-11912.00934.00903.00930.009620088219900
2017-05-10929.00934.00915.00919.009730089976500
2017-05-09940.00940.00923.00928.007040065554400
2017-05-08906.00942.00896.00940.00211300195345500
2017-05-02861.00879.00861.00876.006380055688900
2017-05-01860.00865.00856.00861.003400029251400
2017-04-28855.00862.00847.00860.006030051687000
2017-04-27836.00867.00830.00859.009560081383300
2017-04-26855.00855.00837.00840.0011350095629600
2017-04-25835.00850.00831.00840.005410045548300
2017-04-24841.00842.00827.00833.006080050680100
2017-04-21817.00829.00807.00824.005800047481100
2017-04-20808.00826.00805.00817.007350060137300
2017-04-19810.00822.00810.00810.005110041676500
2017-04-18818.00829.00811.00813.004840039546400
2017-04-17807.00809.00792.00807.005120041179500
2017-04-14810.00817.00805.00812.003350027187200
2017-04-13812.00824.00800.00819.007080057625900
2017-04-12833.00833.00802.00827.009790080366100
2017-04-11857.00857.00843.00846.006420054532000
2017-04-10866.00868.00856.00859.006690057627800
2017-04-07846.00863.00846.00851.007220061620500
2017-04-06849.00855.00829.00846.00120200101327000
2017-04-05845.00863.00839.00848.0010260087221600
2017-04-04862.00864.00833.00839.00136300115035900
2017-04-03883.00883.00865.00869.009730085140700
2017-03-31901.00905.00882.00883.007720069013100
2017-03-30891.00912.00891.00898.009570086411500
2017-03-29907.00912.00883.00892.008870079370500
2017-03-28912.00926.00910.00917.008130074596600
2017-03-27916.00920.00901.00913.0010400094924100
2017-03-24902.00929.00902.00925.00150300138367700
2017-03-23910.00917.00901.00901.00130000117720500
2017-03-22913.00928.00910.00917.0010010091968700
2017-03-21925.00938.00911.00928.009570088540700
2017-03-17932.00947.00926.00930.008530079766900
2017-03-16915.00939.00906.00937.0010230094930900
2017-03-15934.00934.00914.00922.007930073283700
2017-03-14944.00952.00935.00938.0010420098073300
2017-03-13943.00965.00938.00945.00111300105274300
2017-03-10927.00952.00915.00941.00199600187180900
2017-03-09950.00975.00935.00942.00177700169036400
2017-03-08938.00950.00929.00948.0010230096717900
2017-03-07954.00955.00928.00940.00194300182453100
2017-03-06969.00989.00956.00957.00167300162293800
2017-03-03959.00997.00941.00962.00308100298497200
2017-03-02940.00960.00925.00950.00295600279872900
2017-03-01918.00936.00904.00933.00125800115947100
2017-02-28929.00942.00899.00918.00287600264466900
2017-02-27903.00925.00896.00924.00213800195090900
2017-02-24890.00925.00877.00895.00226900204508100
2017-02-23855.00894.00855.00885.00168800149047700
2017-02-22899.00899.00854.00856.00214800187567800
2017-02-21850.00895.00850.00882.00196000171748000
2017-02-20830.00848.00811.00846.00148700124117100
2017-02-17805.00825.00805.00820.00185100151162800
2017-02-16804.00808.00789.00794.008310066356600
2017-02-15799.00807.00799.00805.005180041621400
2017-02-14804.00807.00797.00799.004530036319400
2017-02-13797.00811.00794.00805.009620077213600
2017-02-10798.00800.00780.00786.007410058588700
2017-02-09797.00800.00770.00783.0010570082626000
2017-02-08790.00804.00790.00804.0010410083167800
2017-02-07779.00810.00766.00791.00198200156197200
2017-02-06759.00780.00752.00780.00136600105332300
2017-02-03757.00770.00737.00744.00147900110995200
2017-02-02764.00790.00753.00767.00286700221859600
2017-02-01749.00775.00717.00774.00196700148570100
2017-01-31773.00773.00729.00743.00318300239656400
2017-01-30720.00730.00710.00728.00158700114544900
2017-01-27713.00716.00703.00711.005820041329000
2017-01-26710.00713.00702.00706.007070049985900
2017-01-25692.00716.00684.00710.0011460080385300
2017-01-24682.00687.00667.00686.006390043423400
2017-01-23700.00703.00687.00688.004190029098800
2017-01-20710.00710.00696.00701.004910034466100
2017-01-19689.00709.00689.00707.006260043997800
2017-01-18686.00686.00669.00682.005740038990100
2017-01-17700.00702.00688.00689.005440037762200
2017-01-16712.00718.00701.00702.003330023555800
2017-01-13711.00716.00699.00711.006650047046300
2017-01-12723.00723.00710.00717.005430038874000
2017-01-11732.00732.00725.00729.005100037128800
2017-01-10736.00737.00721.00732.008840064574100
2017-01-06731.00733.00725.00733.004760034823100
2017-01-05733.00733.00726.00731.004060029693100
2017-01-04724.00735.00724.00733.0012360090268300
2016-12-30717.00718.00706.00715.003990028494300
2016-12-29717.00720.00707.00718.004950035435400
2016-12-28694.00720.00690.00717.008260058713900
2016-12-27698.00700.00689.00690.004120028607900
2016-12-26702.00702.00693.00694.003820026600900
2016-12-22699.00702.00685.00699.005250036529400
2016-12-21710.00715.00697.00699.004010028236200
2016-12-20710.00711.00703.00711.003280023233500
2016-12-19715.00715.00706.00710.004690033288600
2016-12-16721.00727.00713.00714.0010000071918600
2016-12-15704.00720.00704.00718.00150700107493500
2016-12-14705.00705.00686.00702.008360058353000
2016-12-13695.00702.00684.00702.005770040048200
2016-12-12714.00714.00694.00700.0012560088226100
2016-12-09710.00717.00699.00715.0012170086480800
2016-12-08703.00710.00699.00707.009530067174900
2016-12-07697.00700.00682.00699.0011090077045100
2016-12-06685.00694.00678.00692.0010900074963600
2016-12-05689.00693.00676.00690.009240063363800
2016-12-02667.00688.00664.00686.00206400140038100
2016-12-01660.00669.00655.00667.009160060779500
2016-11-30645.00658.00642.00653.009210060056500
2016-11-29645.00651.00637.00648.005200033465600
2016-11-28657.00657.00643.00654.005560036142900
2016-11-25655.00667.00648.00657.0011060072766200
2016-11-24649.00653.00643.00645.005390034880800
2016-11-22642.00647.00625.00642.0011250071771300
2016-11-21660.00660.00646.00649.0010880070781500
2016-11-18659.00662.00653.00662.006480042653900
2016-11-17657.00657.00646.00652.007120046230900
2016-11-16674.00674.00656.00663.008450056022000
2016-11-15678.00678.00653.00671.0012610084438200
2016-11-14655.00679.00655.00673.0013760092433700
2016-11-11644.00660.00641.00655.00154700101064400
2016-11-10640.00644.00628.00633.009190058411300
2016-11-09644.00644.00592.00606.0016070098867500
2016-11-08656.00660.00627.00630.0010730068460800
2016-11-07630.00657.00630.00654.00165100106981400
2016-11-04612.00634.00611.00632.0010350064437600
2016-11-02639.00639.00615.00621.009780061033100
2016-11-01636.00645.00628.00644.0010870069391300
2016-10-31619.00635.00617.00634.00171700107710700
2016-10-28597.00625.00597.00615.00213900131151900
2016-10-27605.00617.00603.00617.0012750078068700
2016-10-26611.00611.00595.00598.009420056508600
2016-10-25605.00622.00603.00613.0012870078881100
2016-10-24598.00605.00594.00595.006120036498500
2016-10-21600.00605.00595.00597.008970053655800
2016-10-20605.00610.00594.00600.008720052257000
2016-10-19594.00620.00594.00612.0015430094506800
2016-10-18593.00598.00588.00590.006670039472300
2016-10-17603.00603.00595.00598.005080030450800
2016-10-14588.00600.00577.00595.006550038620600
2016-10-13585.00604.00585.00589.009510056506100
2016-10-12576.00594.00575.00581.008460049699000
2016-10-11570.00587.00570.00585.007680044622500
2016-10-07569.00584.00562.00569.009210052763500
2016-10-06549.00574.00549.00572.009940056108600
2016-10-05546.00558.00546.00547.008000044112400
2016-10-04543.00550.00541.00544.006270034236800
2016-10-03542.00543.00538.00542.003620019547600
2016-09-30538.00544.00535.00540.005080027484800
2016-09-29541.00542.00539.00541.003320017962200
2016-09-28532.00541.00530.00541.004700025209200
2016-09-27531.00536.00524.00536.004460023665800
2016-09-26530.00538.00528.00537.004430023705600
2016-09-23534.00536.00525.00530.005030026705500
2016-09-21523.00535.00519.00535.004760025117100
2016-09-20530.00539.00520.00523.005310028083300
2016-09-16540.00543.00528.00537.005040027049700
2016-09-15534.00540.00530.00532.005010026877900
2016-09-14525.00539.00525.00535.005150027601600
2016-09-13532.00538.00529.00530.005070027022900
2016-09-12517.00530.00517.00530.003680019339200
2016-09-09530.00530.00524.00525.005080026818800
2016-09-08515.00526.00515.00525.003180016627800
2016-09-07519.00524.00514.00517.005280027314900
2016-09-06527.00530.00520.00521.003800019967800
2016-09-05527.00528.00522.00525.002280011979600
2016-09-02525.00525.00517.00521.00125006513100
2016-09-01512.00526.00509.00526.003730019430500
2016-08-31510.00517.00507.00511.004000020468300
2016-08-30517.00517.00507.00508.00135006911300
2016-08-29512.00517.00507.00516.003080015802900
2016-08-26501.00508.00496.00496.00191009545400
2016-08-25506.00507.00500.00504.003580018037300
2016-08-24510.00514.00504.00509.005260026810800
2016-08-23528.00528.00516.00517.002010010463200
2016-08-22522.00524.00513.00518.002840014699200
2016-08-19531.00534.00525.00526.004270022599700
2016-08-18524.00534.00523.00531.004740025132500
2016-08-17510.00528.00510.00527.006410033394600
2016-08-16523.00525.00514.00516.004660024284400
2016-08-15521.00524.00520.00521.002350012268500
2016-08-12519.00522.00515.00521.003860020089200
2016-08-10514.00516.00505.00515.00191009801500
2016-08-09520.00522.00515.00522.003010015645600
2016-08-08519.00520.00512.00516.005370027692300
2016-08-05508.00518.00505.00507.003350017116000
2016-08-04502.00516.00502.00516.004830024665700
2016-08-03498.00505.00497.00500.003480017412100
2016-08-02507.00522.00503.00507.003530017998100
2016-08-01505.00524.00497.00514.004860024900400
2016-07-29505.00520.00494.00505.0010710054277800
2016-07-28492.00496.00487.00489.003760018458600
2016-07-27479.00490.00479.00490.003640017691300
2016-07-26483.00483.00471.00476.002590012343800
2016-07-25488.00489.00478.00484.004570022138100
2016-07-22473.00482.00473.00476.003430016382300
2016-07-21474.00479.00472.00476.002740013026200
2016-07-20473.00475.00461.00470.004790022491600
2016-07-19475.00479.00471.00473.003490016521300
2016-07-15485.00485.00472.00473.005360025680400
2016-07-14472.00477.00464.00473.003440016246900
2016-07-13474.00479.00460.00466.006190029158300
2016-07-12464.00471.00456.00457.004900022731900
2016-07-11454.00459.00449.00457.003980018101400
2016-07-08451.00451.00437.00440.004120018272300
2016-07-07446.00452.00443.00446.003030013504400
2016-07-06448.00450.00440.00449.004710021007600
2016-07-05445.00453.00442.00450.003420015314400
2016-07-04433.00449.00430.00444.005560024523100
2016-07-01436.00438.00428.00432.006180026722300
2016-06-30438.00442.00431.00433.004780020855600
2016-06-29437.00449.00435.00436.007380032419700
2016-06-28446.00446.00432.00436.003810016627400
2016-06-27425.00441.00425.00439.004360018911000
2016-06-24469.00470.00413.00423.009090039540700
2016-06-23460.00467.00459.00465.002810012999300
2016-06-22464.00469.00458.00463.003830017748800
2016-06-21466.00469.00460.00467.002720012668600
2016-06-20469.00470.00460.00464.003170014775200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog