プレステージ・インターナショナル(4290)の株価時系列情報
プレステージ・インターナショナル(4290)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 191,000 | 195,000 | 191,000 | 195,000 | 120 |
| 2007/12/27 | 192,000 | 192,000 | 186,000 | 192,000 | 11 |
| 2007/12/26 | 190,000 | 192,000 | 189,000 | 192,000 | 192 |
| 2007/12/25 | 187,000 | 192,000 | 183,000 | 187,000 | 96 |
| 2007/12/21 | 183,000 | 187,000 | 174,000 | 184,000 | 82 |
| 2007/12/20 | 188,000 | 188,000 | 175,000 | 187,000 | 45 |
| 2007/12/19 | 191,000 | 195,000 | 187,000 | 191,000 | 82 |
| 2007/12/18 | 183,000 | 195,000 | 170,000 | 192,000 | 106 |
| 2007/12/17 | 198,000 | 198,000 | 191,000 | 191,000 | 56 |
| 2007/12/14 | 201,000 | 201,000 | 197,000 | 199,000 | 25 |
| 2007/12/13 | 201,000 | 201,000 | 198,000 | 200,000 | 107 |
| 2007/12/12 | 200,000 | 201,000 | 199,000 | 200,000 | 332 |
| 2007/12/11 | 201,000 | 201,000 | 199,000 | 200,000 | 53 |
| 2007/12/10 | 200,000 | 202,000 | 198,000 | 200,000 | 95 |
| 2007/12/07 | 201,000 | 202,000 | 200,000 | 202,000 | 20 |
| 2007/12/06 | 200,000 | 202,000 | 198,000 | 202,000 | 112 |
| 2007/12/05 | 200,000 | 202,000 | 198,000 | 200,000 | 164 |
| 2007/12/04 | 202,000 | 204,000 | 200,000 | 200,000 | 18 |
| 2007/12/03 | 200,000 | 204,000 | 195,000 | 200,000 | 31 |
| 2007/11/30 | 200,000 | 204,000 | 198,000 | 202,000 | 31 |
| 2007/11/29 | 203,000 | 203,000 | 200,000 | 202,000 | 45 |
| 2007/11/28 | 198,000 | 200,000 | 192,000 | 199,000 | 100 |
| 2007/11/27 | 193,000 | 195,000 | 193,000 | 195,000 | 90 |
| 2007/11/26 | 195,000 | 195,000 | 183,000 | 193,000 | 39 |
| 2007/11/22 | 186,000 | 194,000 | 181,000 | 193,000 | 71 |
| 2007/11/21 | 188,000 | 192,000 | 185,000 | 188,000 | 32 |
| 2007/11/20 | 174,000 | 185,000 | 170,000 | 185,000 | 88 |
| 2007/11/19 | 187,000 | 190,000 | 178,000 | 178,000 | 86 |
| 2007/11/16 | 190,000 | 190,000 | 185,000 | 187,000 | 64 |
| 2007/11/15 | 191,000 | 195,000 | 191,000 | 192,000 | 39 |
| 2007/11/14 | 195,000 | 196,000 | 192,000 | 193,000 | 76 |
| 2007/11/13 | 190,000 | 193,000 | 190,000 | 192,000 | 39 |
| 2007/11/12 | 187,000 | 191,000 | 177,000 | 190,000 | 91 |
| 2007/11/09 | 192,000 | 192,000 | 181,000 | 188,000 | 71 |
| 2007/11/08 | 183,000 | 192,000 | 178,000 | 192,000 | 96 |
| 2007/11/07 | 194,000 | 196,000 | 190,000 | 190,000 | 86 |
| 2007/11/06 | 203,000 | 204,000 | 194,000 | 197,000 | 59 |
| 2007/11/05 | 204,000 | 205,000 | 193,000 | 203,000 | 113 |
| 2007/11/02 | 193,000 | 209,000 | 190,000 | 201,000 | 609 |
| 2007/11/01 | 200,000 | 203,000 | 197,000 | 200,000 | 665 |
| 2007/10/31 | 195,000 | 202,000 | 193,000 | 197,000 | 233 |
| 2007/10/30 | 190,000 | 192,000 | 188,000 | 191,000 | 206 |
| 2007/10/29 | 199,000 | 199,000 | 186,000 | 188,000 | 720 |
| 2007/10/26 | 200,000 | 205,000 | 195,000 | 200,000 | 112 |
| 2007/10/25 | 203,000 | 204,000 | 198,000 | 200,000 | 106 |
| 2007/10/24 | 204,000 | 208,000 | 201,000 | 204,000 | 87 |
| 2007/10/23 | 207,000 | 215,000 | 201,000 | 208,000 | 127 |
| 2007/10/22 | 198,000 | 207,000 | 197,000 | 207,000 | 46 |
| 2007/10/19 | 210,000 | 214,000 | 205,000 | 210,000 | 132 |
| 2007/10/18 | 203,000 | 215,000 | 203,000 | 210,000 | 81 |
| 2007/10/17 | 216,000 | 216,000 | 193,000 | 203,000 | 165 |
| 2007/10/16 | 221,000 | 221,000 | 209,000 | 215,000 | 174 |
| 2007/10/15 | 222,000 | 224,000 | 220,000 | 222,000 | 86 |
| 2007/10/12 | 210,000 | 218,000 | 208,000 | 214,000 | 190 |
| 2007/10/11 | 208,000 | 210,000 | 204,000 | 210,000 | 431 |
| 2007/10/10 | 212,000 | 216,000 | 210,000 | 212,000 | 181 |
| 2007/10/09 | 215,000 | 220,000 | 204,000 | 207,000 | 291 |
| 2007/10/05 | 201,000 | 203,000 | 196,000 | 201,000 | 258 |
| 2007/10/04 | 193,000 | 200,000 | 192,000 | 198,000 | 322 |
| 2007/10/03 | 180,000 | 202,000 | 179,000 | 196,000 | 1,220 |
| 2007/10/02 | 179,000 | 180,000 | 175,000 | 177,000 | 220 |
| 2007/10/01 | 177,000 | 182,000 | 175,000 | 180,000 | 289 |
| 2007/09/28 | 183,000 | 201,000 | 179,000 | 180,000 | 839 |
| 2007/09/27 | 173,000 | 191,000 | 172,000 | 180,000 | 591 |
| 2007/09/26 | 169,000 | 178,000 | 165,000 | 171,000 | 285 |
| 2007/09/25 | 181,000 | 181,000 | 150,000 | 164,000 | 1,123 |
| 2007/09/21 | 197,000 | 197,000 | 177,000 | 180,000 | 203 |
| 2007/09/20 | 202,000 | 203,000 | 200,000 | 203,000 | 19 |
| 2007/09/19 | 209,000 | 210,000 | 201,000 | 204,000 | 39 |
| 2007/09/18 | 210,000 | 211,000 | 206,000 | 211,000 | 23 |
| 2007/09/14 | 206,000 | 210,000 | 206,000 | 209,000 | 9 |
| 2007/09/13 | 210,000 | 219,000 | 209,000 | 210,000 | 64 |
| 2007/09/12 | 220,000 | 220,000 | 192,000 | 215,000 | 232 |
| 2007/09/11 | 223,000 | 230,000 | 216,000 | 220,000 | 121 |
| 2007/09/10 | 209,000 | 226,000 | 202,000 | 223,000 | 176 |
| 2007/09/07 | 206,000 | 217,000 | 206,000 | 217,000 | 97 |
| 2007/09/06 | 223,000 | 223,000 | 210,000 | 214,000 | 94 |
| 2007/09/05 | 228,000 | 228,000 | 223,000 | 223,000 | 22 |
| 2007/09/04 | 224,000 | 228,000 | 224,000 | 228,000 | 267 |
| 2007/09/03 | 234,000 | 234,000 | 225,000 | 232,000 | 66 |
| 2007/08/31 | 230,000 | 234,000 | 230,000 | 230,000 | 25 |
| 2007/08/30 | 230,000 | 232,000 | 228,000 | 229,000 | 76 |
| 2007/08/29 | 229,000 | 229,000 | 225,000 | 227,000 | 72 |
| 2007/08/28 | 231,000 | 234,000 | 224,000 | 230,000 | 179 |
| 2007/08/27 | 239,000 | 239,000 | 231,000 | 233,000 | 43 |
| 2007/08/24 | 231,000 | 232,000 | 227,000 | 232,000 | 39 |
| 2007/08/23 | 235,000 | 235,000 | 230,000 | 231,000 | 82 |
| 2007/08/22 | 234,000 | 234,000 | 231,000 | 231,000 | 26 |
| 2007/08/21 | 231,000 | 236,000 | 230,000 | 230,000 | 71 |
| 2007/08/20 | 236,000 | 237,000 | 220,000 | 230,000 | 67 |
| 2007/08/17 | 237,000 | 238,000 | 227,000 | 230,000 | 205 |
| 2007/08/16 | 244,000 | 246,000 | 240,000 | 244,000 | 100 |
| 2007/08/15 | 246,000 | 249,000 | 244,000 | 247,000 | 87 |
| 2007/08/14 | 240,000 | 246,000 | 240,000 | 246,000 | 64 |
| 2007/08/13 | 245,000 | 245,000 | 239,000 | 240,000 | 48 |
| 2007/08/10 | 245,000 | 251,000 | 242,000 | 247,000 | 69 |
| 2007/08/09 | 244,000 | 250,000 | 244,000 | 249,000 | 91 |
| 2007/08/08 | 253,000 | 253,000 | 248,000 | 248,000 | 119 |
| 2007/08/07 | 245,000 | 253,000 | 244,000 | 252,000 | 36 |
| 2007/08/06 | 246,000 | 246,000 | 240,000 | 242,000 | 23 |
| 2007/08/03 | 240,000 | 246,000 | 240,000 | 245,000 | 75 |
| 2007/08/02 | 249,000 | 249,000 | 246,000 | 248,000 | 32 |
| 2007/08/01 | 250,000 | 250,000 | 244,000 | 246,000 | 55 |
| 2007/07/31 | 254,000 | 254,000 | 247,000 | 250,000 | 121 |
| 2007/07/30 | 237,000 | 254,000 | 237,000 | 254,000 | 70 |
| 2007/07/27 | 249,000 | 251,000 | 242,000 | 249,000 | 82 |
| 2007/07/26 | 246,000 | 261,000 | 246,000 | 256,000 | 74 |
| 2007/07/25 | 246,000 | 255,000 | 244,000 | 250,000 | 59 |
| 2007/07/24 | 235,000 | 242,000 | 233,000 | 242,000 | 74 |
| 2007/07/23 | 240,000 | 240,000 | 234,000 | 235,000 | 164 |
| 2007/07/20 | 248,000 | 250,000 | 244,000 | 245,000 | 56 |
| 2007/07/19 | 254,000 | 255,000 | 247,000 | 254,000 | 45 |
| 2007/07/18 | 250,000 | 250,000 | 243,000 | 250,000 | 89 |
| 2007/07/17 | 253,000 | 254,000 | 246,000 | 250,000 | 136 |
| 2007/07/13 | 255,000 | 256,000 | 251,000 | 255,000 | 54 |
| 2007/07/12 | 259,000 | 259,000 | 254,000 | 255,000 | 77 |
| 2007/07/11 | 258,000 | 260,000 | 255,000 | 259,000 | 85 |
| 2007/07/10 | 258,000 | 259,000 | 256,000 | 258,000 | 86 |
| 2007/07/09 | 254,000 | 260,000 | 254,000 | 258,000 | 79 |
| 2007/07/06 | 246,000 | 255,000 | 246,000 | 250,000 | 71 |
| 2007/07/05 | 248,000 | 248,000 | 245,000 | 246,000 | 81 |
| 2007/07/04 | 254,000 | 254,000 | 248,000 | 249,000 | 156 |
| 2007/07/03 | 259,000 | 261,000 | 254,000 | 256,000 | 101 |
| 2007/07/02 | 260,000 | 261,000 | 256,000 | 259,000 | 21 |
| 2007/06/29 | 258,000 | 259,000 | 253,000 | 258,000 | 95 |
| 2007/06/28 | 258,000 | 259,000 | 252,000 | 253,000 | 89 |
| 2007/06/27 | 259,000 | 260,000 | 252,000 | 258,000 | 129 |
| 2007/06/26 | 263,000 | 263,000 | 251,000 | 263,000 | 174 |
| 2007/06/25 | 269,000 | 272,000 | 263,000 | 263,000 | 113 |
| 2007/06/22 | 275,000 | 275,000 | 268,000 | 269,000 | 143 |
| 2007/06/21 | 274,000 | 279,000 | 271,000 | 273,000 | 63 |
| 2007/06/20 | 280,000 | 289,000 | 276,000 | 278,000 | 615 |
| 2007/06/19 | 269,000 | 286,000 | 269,000 | 283,000 | 485 |
| 2007/06/18 | 266,000 | 275,000 | 264,000 | 268,000 | 421 |
| 2007/06/15 | 269,000 | 270,000 | 264,000 | 264,000 | 275 |
| 2007/06/14 | 272,000 | 280,000 | 262,000 | 269,000 | 524 |
| 2007/06/13 | 242,000 | 272,000 | 242,000 | 268,000 | 594 |
| 2007/06/12 | 238,000 | 256,000 | 232,000 | 246,000 | 438 |
| 2007/06/11 | 236,000 | 273,000 | 236,000 | 236,000 | 1,655 |
| 2007/06/08 | 232,000 | 235,000 | 232,000 | 233,000 | 235 |
| 2007/06/07 | 233,000 | 237,000 | 231,000 | 236,000 | 76 |
| 2007/06/06 | 238,000 | 239,000 | 230,000 | 235,000 | 185 |
| 2007/06/05 | 238,000 | 239,000 | 235,000 | 238,000 | 104 |
| 2007/06/04 | 244,000 | 244,000 | 238,000 | 238,000 | 45 |
| 2007/06/01 | 236,000 | 241,000 | 236,000 | 241,000 | 40 |
| 2007/05/31 | 235,000 | 235,000 | 230,000 | 232,000 | 78 |
| 2007/05/30 | 246,000 | 246,000 | 226,000 | 234,000 | 279 |
| 2007/05/29 | 238,000 | 247,000 | 238,000 | 238,000 | 97 |
| 2007/05/28 | 240,000 | 245,000 | 239,000 | 242,000 | 82 |
| 2007/05/25 | 229,000 | 239,000 | 223,000 | 239,000 | 81 |
| 2007/05/24 | 232,000 | 232,000 | 223,000 | 227,000 | 245 |
| 2007/05/23 | 240,000 | 240,000 | 230,000 | 232,000 | 170 |
| 2007/05/22 | 226,000 | 236,000 | 221,000 | 235,000 | 220 |
| 2007/05/21 | 226,000 | 231,000 | 224,000 | 228,000 | 127 |
| 2007/05/18 | 230,000 | 230,000 | 216,000 | 218,000 | 292 |
| 2007/05/17 | 240,000 | 240,000 | 223,000 | 230,000 | 198 |
| 2007/05/16 | 244,000 | 256,000 | 232,000 | 240,000 | 292 |
| 2007/05/15 | 240,000 | 250,000 | 238,000 | 240,000 | 292 |
| 2007/05/14 | 258,000 | 260,000 | 252,000 | 255,000 | 66 |
| 2007/05/11 | 265,000 | 274,000 | 261,000 | 266,000 | 117 |
| 2007/05/10 | 272,000 | 272,000 | 260,000 | 260,000 | 126 |
| 2007/05/09 | 273,000 | 279,000 | 271,000 | 273,000 | 38 |
| 2007/05/08 | 275,000 | 276,000 | 273,000 | 273,000 | 34 |
| 2007/05/07 | 268,000 | 271,000 | 263,000 | 271,000 | 29 |
| 2007/05/02 | 266,000 | 268,000 | 259,000 | 268,000 | 76 |
| 2007/05/01 | 257,000 | 267,000 | 257,000 | 266,000 | 38 |
| 2007/04/27 | 260,000 | 261,000 | 256,000 | 256,000 | 23 |
| 2007/04/26 | 264,000 | 264,000 | 256,000 | 263,000 | 29 |
| 2007/04/25 | 260,000 | 263,000 | 255,000 | 263,000 | 83 |
| 2007/04/24 | 255,000 | 261,000 | 255,000 | 257,000 | 38 |
| 2007/04/23 | 257,000 | 259,000 | 252,000 | 257,000 | 65 |
| 2007/04/20 | 273,000 | 273,000 | 253,000 | 265,000 | 101 |
| 2007/04/19 | 253,000 | 275,000 | 250,000 | 270,000 | 155 |
| 2007/04/18 | 250,000 | 253,000 | 246,000 | 249,000 | 113 |
| 2007/04/17 | 255,000 | 256,000 | 245,000 | 252,000 | 254 |
| 2007/04/16 | 257,000 | 260,000 | 251,000 | 255,000 | 155 |
| 2007/04/13 | 265,000 | 265,000 | 255,000 | 260,000 | 150 |
| 2007/04/12 | 262,000 | 263,000 | 250,000 | 263,000 | 351 |
| 2007/04/11 | 267,000 | 267,000 | 262,000 | 262,000 | 89 |
| 2007/04/10 | 267,000 | 269,000 | 266,000 | 269,000 | 58 |
| 2007/04/09 | 271,000 | 271,000 | 266,000 | 271,000 | 36 |
| 2007/04/06 | 274,000 | 276,000 | 265,000 | 272,000 | 115 |
| 2007/04/05 | 283,000 | 283,000 | 272,000 | 275,000 | 218 |
| 2007/04/04 | 287,000 | 288,000 | 282,000 | 283,000 | 143 |
| 2007/04/03 | 288,000 | 292,000 | 285,000 | 285,000 | 202 |
| 2007/04/02 | 284,000 | 291,000 | 282,000 | 291,000 | 252 |
| 2007/03/30 | 283,000 | 291,000 | 283,000 | 285,000 | 365 |
| 2007/03/29 | 274,000 | 290,000 | 269,000 | 290,000 | 483 |
| 2007/03/28 | 268,000 | 275,000 | 264,000 | 268,000 | 276 |
| 2007/03/27 | 264,000 | 275,000 | 262,000 | 270,000 | 333 |
| 2007/03/26 | 278,000 | 278,000 | 264,000 | 268,000 | 261 |
| 2007/03/23 | 276,000 | 278,000 | 266,000 | 270,000 | 292 |
| 2007/03/22 | 277,000 | 290,000 | 275,000 | 279,000 | 737 |
| 2007/03/20 | 265,000 | 276,000 | 258,000 | 269,000 | 918 |
| 2007/03/19 | 269,000 | 272,000 | 253,000 | 260,000 | 773 |
| 2007/03/16 | 272,000 | 285,000 | 260,000 | 281,000 | 1,218 |
| 2007/03/15 | 280,000 | 286,000 | 267,000 | 267,000 | 1,085 |
| 2007/03/14 | 284,000 | 290,000 | 266,000 | 270,000 | 1,164 |
| 2007/03/13 | 309,000 | 309,000 | 294,000 | 299,000 | 1,028 |
| 2007/03/12 | 321,000 | 326,000 | 297,000 | 300,000 | 1,449 |
| 2007/03/09 | 354,000 | 355,000 | 318,000 | 318,000 | 1,222 |
| 2007/03/08 | 365,000 | 370,000 | 364,000 | 368,000 | 14 |
| 2007/03/07 | 374,000 | 380,000 | 361,000 | 375,000 | 207 |
| 2007/03/06 | 359,000 | 375,000 | 359,000 | 375,000 | 27 |
| 2007/03/05 | 371,000 | 372,000 | 352,000 | 360,000 | 183 |
| 2007/03/02 | 391,000 | 391,000 | 381,000 | 381,000 | 42 |
| 2007/03/01 | 392,000 | 392,000 | 382,000 | 391,000 | 94 |
| 2007/02/28 | 364,000 | 392,000 | 364,000 | 392,000 | 215 |
| 2007/02/27 | 392,000 | 401,000 | 383,000 | 399,000 | 294 |
| 2007/02/26 | 396,000 | 396,000 | 392,000 | 393,000 | 181 |
| 2007/02/23 | 368,000 | 386,000 | 368,000 | 386,000 | 145 |
| 2007/02/22 | 365,000 | 378,000 | 363,000 | 370,000 | 111 |
| 2007/02/21 | 370,000 | 370,000 | 363,000 | 369,000 | 60 |
| 2007/02/20 | 368,000 | 370,000 | 363,000 | 370,000 | 177 |
| 2007/02/19 | 359,000 | 370,000 | 359,000 | 370,000 | 182 |
| 2007/02/16 | 351,000 | 363,000 | 346,000 | 359,000 | 296 |
| 2007/02/15 | 376,000 | 380,000 | 351,000 | 351,000 | 221 |
| 2007/02/14 | 383,000 | 383,000 | 362,000 | 378,000 | 133 |
| 2007/02/13 | 386,000 | 389,000 | 383,000 | 388,000 | 29 |
| 2007/02/09 | 387,000 | 392,000 | 386,000 | 392,000 | 60 |
| 2007/02/08 | 391,000 | 394,000 | 388,000 | 394,000 | 21 |
| 2007/02/07 | 390,000 | 394,000 | 382,000 | 394,000 | 68 |
| 2007/02/06 | 392,000 | 399,000 | 389,000 | 393,000 | 187 |
| 2007/02/05 | 399,000 | 399,000 | 392,000 | 396,000 | 50 |
| 2007/02/02 | 392,000 | 399,000 | 391,000 | 399,000 | 22 |
| 2007/02/01 | 398,000 | 400,000 | 394,000 | 399,000 | 26 |
| 2007/01/31 | 386,000 | 399,000 | 383,000 | 399,000 | 49 |
| 2007/01/30 | 391,000 | 399,000 | 380,000 | 393,000 | 126 |
| 2007/01/29 | 401,000 | 402,000 | 389,000 | 391,000 | 108 |
| 2007/01/26 | 400,000 | 404,000 | 393,000 | 404,000 | 220 |
| 2007/01/25 | 400,000 | 405,000 | 396,000 | 405,000 | 213 |
| 2007/01/24 | 404,000 | 409,000 | 398,000 | 398,000 | 111 |
| 2007/01/23 | 399,000 | 401,000 | 398,000 | 400,000 | 174 |
| 2007/01/22 | 405,000 | 405,000 | 399,000 | 400,000 | 71 |
| 2007/01/19 | 402,000 | 405,000 | 400,000 | 405,000 | 39 |
| 2007/01/18 | 407,000 | 407,000 | 399,000 | 402,000 | 32 |
| 2007/01/17 | 400,000 | 406,000 | 396,000 | 405,000 | 94 |
| 2007/01/16 | 405,000 | 405,000 | 397,000 | 403,000 | 31 |
| 2007/01/15 | 401,000 | 403,000 | 397,000 | 403,000 | 61 |
| 2007/01/12 | 410,000 | 410,000 | 402,000 | 406,000 | 44 |
| 2007/01/11 | 408,000 | 416,000 | 406,000 | 410,000 | 215 |
| 2007/01/10 | 402,000 | 410,000 | 397,000 | 408,000 | 67 |
| 2007/01/09 | 399,000 | 405,000 | 391,000 | 402,000 | 43 |
| 2007/01/05 | 399,000 | 400,000 | 378,000 | 394,000 | 47 |
| 2007/01/04 | 399,000 | 400,000 | 397,000 | 397,000 | 29 |