[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 
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
2016-06-17457.00465.00450.00453.002990013638800
2016-06-16473.00473.00445.00451.006050027588400
2016-06-15466.00477.00465.00466.005230024536800
2016-06-14483.00486.00464.00466.006130028936800
2016-06-13496.00498.00483.00483.007060034691900
2016-06-10500.00505.00494.00498.008470042285900
2016-06-09498.00498.00493.00495.00185009158400
2016-06-08498.00500.00495.00499.004450022148300
2016-06-07497.00502.00497.00498.003240016164900
2016-06-06502.00502.00493.00496.005780028745800
2016-06-03511.00514.00510.00512.002730013957100
2016-06-02512.00514.00510.00510.004100020975900
2016-06-01512.00516.00508.00513.008300042555400
2016-05-31512.00515.00511.00512.006920035463700
2016-05-30503.00508.00503.00507.004240021419800
2016-05-27502.00508.00498.00503.005580028084500
2016-05-26501.00503.00493.00497.003240016150100
2016-05-25494.00502.00494.00497.004210020947900
2016-05-24499.00499.00491.00494.004410021795500
2016-05-23505.00505.00492.00500.006900034311200
2016-05-20497.00501.00495.00498.002660013260200
2016-05-19498.00505.00494.00500.004090020382200
2016-05-18502.00504.00490.00496.009080045152000
2016-05-17507.00513.00497.00504.0010190051202300
2016-05-16505.00516.00504.00507.006120031210800
2016-05-13555.00555.00496.00498.00320200166591100
2016-05-12543.00557.00541.00557.0015230083830700
2016-05-11536.00545.00532.00545.0011830063794000
2016-05-10511.00535.00510.00533.0012400065438000
2016-05-09499.00517.00499.00515.009570048653500
2016-05-06493.00499.00486.00499.005590027574100
2016-05-02483.00487.00481.00485.006240030230700
2016-04-28520.00521.00498.00502.009160046638900
2016-04-27507.00519.00507.00515.004770024435800
2016-04-26510.00516.00505.00506.006470032999400
2016-04-25519.00520.00508.00520.006740034762800
2016-04-22509.00515.00499.00515.006520033190300
2016-04-21504.00515.00501.00514.009130046308100
2016-04-20498.00505.00497.00500.005880029438400
2016-04-19489.00500.00487.00497.004320021361200
2016-04-18493.00495.00478.00479.007120034602700
2016-04-15500.00510.00495.00508.004060020472300
2016-04-14508.00511.00501.00510.007580038344300
2016-04-13491.00506.00491.00504.003550017757100
2016-04-12487.00496.00484.00491.004350021315200
2016-04-11483.00488.00469.00488.006000028735000
2016-04-08467.00486.00467.00483.007410035147500
2016-04-07488.00492.00475.00477.005190025139700
2016-04-06479.00497.00474.00496.006280030502700
2016-04-05494.00495.00475.00475.005180025077200
2016-04-04502.00512.00499.00503.004690023636000
2016-04-01517.00517.00494.00502.0011740059086200
2016-03-31523.00530.00517.00522.007350038457000
2016-03-30525.00530.00523.00523.005070026648500
2016-03-29519.00528.00517.00528.007360038405400
2016-03-28531.00535.00524.00535.0010600056199500
2016-03-25532.00536.00524.00531.007410039246600
2016-03-24526.00540.00521.00536.0012610066832700
2016-03-23517.00529.00516.00529.007110037026400
2016-03-22518.00522.00513.00519.006270032465200
2016-03-18517.00520.00510.00518.008260042605800
2016-03-17526.00533.00515.00517.006100031931000
2016-03-16530.00533.00526.00530.005600029635300
2016-03-15530.00539.00529.00533.0010130053969800
2016-03-14531.00543.00531.00538.0011400061291400
2016-03-11525.00530.00521.00529.009750051335500
2016-03-10529.00529.00525.00527.005560029312200
2016-03-09517.00528.00511.00523.009500049291800
2016-03-08525.00526.00497.00523.0010740055050800
2016-03-07506.00529.00504.00526.0011470059074400
2016-03-04504.00512.00501.00510.007170036359100
2016-03-03505.00508.00500.00506.003750018930500
2016-03-02502.00511.00495.00503.0010950055238300
2016-03-01490.00496.00481.00487.005390026246100
2016-02-29503.00509.00492.00492.008930044763100
2016-02-26487.00495.00482.00490.005600027351400
2016-02-25484.00488.00477.00484.002920014106700
2016-02-24481.00484.00470.00483.006880032905900
2016-02-23504.00504.00480.00481.004480021904900
2016-02-22485.00492.00481.00490.005690027715900
2016-02-19497.00497.00482.00489.004230020669200
2016-02-18493.00503.00490.00502.007450036982700
2016-02-17480.00493.00477.00485.006830033026200
2016-02-16483.00503.00483.00489.009500046891900
2016-02-15479.00493.00473.00492.007370035611000
2016-02-12440.00471.00439.00455.0012840058140700
2016-02-10496.00496.00470.00475.008290039499200
2016-02-09482.00496.00475.00496.007050034424200
2016-02-08491.00502.00486.00497.004730023366600
2016-02-05492.00501.00481.00486.006190030303600
2016-02-04519.00519.00500.00506.005760029315700
2016-02-03515.00531.00507.00530.0012580064997700
2016-02-02537.00537.00521.00527.0010540055818600
2016-02-01521.00538.00520.00535.00456900241016900
2016-01-29504.00504.00504.00504.005810029282400
2016-01-28423.00427.00415.00424.002790011786300
2016-01-27417.00426.00416.00426.002560010766400
2016-01-26420.00420.00402.00411.004940020325200
2016-01-25437.00438.00425.00433.003170013653400
2016-01-22412.00424.00409.00424.005280021909200
2016-01-21422.00426.00400.00400.008270033896200
2016-01-20436.00436.00421.00422.005530023504800
2016-01-19439.00442.00431.00440.004700020534000
2016-01-18430.00437.00415.00434.005400023100700
2016-01-15447.00456.00431.00435.004700020644400
2016-01-14438.00450.00435.00445.005080022411200
2016-01-13440.00456.00439.00453.004550020438500
2016-01-12455.00455.00428.00430.009790042879900
2016-01-08454.00468.00450.00454.007330033477100
2016-01-07460.00474.00456.00457.006160028556800
2016-01-06466.00469.00461.00464.004580021242100
2016-01-05476.00485.00460.00466.009020042526200
2016-01-04488.00488.00472.00479.006370030645300
2015-12-30477.00490.00477.00488.005230025301900
2015-12-29473.00483.00463.00482.006540031125200
2015-12-28468.00477.00463.00474.006040028443500
2015-12-25451.00461.00431.00445.00249700111230900
2015-12-24468.00469.00450.00450.0014630066993800
2015-12-22477.00482.00469.00470.0011450054363000
2015-12-21474.00482.00473.00479.009680046105400
2015-12-18488.00496.00478.00481.008890043022800
2015-12-17495.00501.00491.00494.0010850053807200
2015-12-16493.00497.00489.00497.006150030341300
2015-12-15504.00504.00486.00487.0011500057079300
2015-12-14494.00501.00488.00496.006730033241200
2015-12-11501.00510.00499.00507.009310046865700
2015-12-10504.00507.00502.00504.009340047115100
2015-12-09523.00523.00505.00514.0010540054118900
2015-12-08534.00538.00528.00529.006560034899400
2015-12-07539.00542.00532.00534.007350039471200
2015-12-04537.00542.00533.00539.004560024496200
2015-12-03554.00555.00544.00548.004900026953500
2015-12-02557.00557.00544.00547.004780026235000
2015-12-01552.00558.00549.00556.009160050741900
2015-11-30549.00553.00548.00553.004160022916500
2015-11-27547.00551.00545.00549.003460018956900
2015-11-26546.00547.00541.00544.004060022111000

   ※ 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