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 |
---|---|---|---|---|---|
2003/12/30 | 175,000 | 179,000 | 173,000 | 175,000 | 27 |
2003/12/29 | 178,000 | 181,000 | 169,000 | 174,000 | 55 |
2003/12/26 | 174,000 | 180,000 | 164,000 | 175,000 | 104 |
2003/12/25 | 167,000 | 175,000 | 155,000 | 175,000 | 125 |
2003/12/24 | 136,000 | 154,000 | 134,000 | 154,000 | 139 |
2003/12/22 | 153,000 | 153,000 | 138,000 | 138,000 | 134 |
2003/12/19 | 154,000 | 158,000 | 143,000 | 150,000 | 112 |
2003/12/18 | 164,000 | 165,000 | 153,000 | 155,000 | 103 |
2003/12/17 | 165,000 | 168,000 | 162,000 | 165,000 | 19 |
2003/12/16 | 162,000 | 170,000 | 162,000 | 169,000 | 38 |
2003/12/15 | 167,000 | 174,000 | 167,000 | 171,000 | 10 |
2003/12/12 | 167,000 | 170,000 | 160,000 | 165,000 | 70 |
2003/12/11 | 178,000 | 178,000 | 168,000 | 170,000 | 29 |
2003/12/10 | 184,000 | 185,000 | 172,000 | 175,000 | 52 |
2003/12/09 | 190,000 | 190,000 | 179,000 | 186,000 | 28 |
2003/12/08 | 186,000 | 189,000 | 183,000 | 184,000 | 36 |
2003/12/05 | 197,000 | 197,000 | 190,000 | 192,000 | 38 |
2003/12/04 | 200,000 | 200,000 | 197,000 | 197,000 | 5 |
2003/12/03 | 198,000 | 198,000 | 192,000 | 193,000 | 53 |
2003/12/02 | 203,000 | 208,000 | 198,000 | 198,000 | 35 |
2003/12/01 | 200,000 | 210,000 | 199,000 | 203,000 | 38 |
2003/11/28 | 211,000 | 218,000 | 210,000 | 213,000 | 58 |
2003/11/27 | 211,000 | 213,000 | 203,000 | 210,000 | 57 |
2003/11/26 | 224,000 | 224,000 | 204,000 | 213,000 | 63 |
2003/11/25 | 250,000 | 256,000 | 222,000 | 228,000 | 115 |
2003/11/21 | 208,000 | 218,000 | 204,000 | 218,000 | 92 |
2003/11/20 | 172,000 | 188,000 | 172,000 | 188,000 | 52 |
2003/11/19 | 180,000 | 182,000 | 172,000 | 172,000 | 55 |
2003/11/18 | 180,000 | 187,000 | 162,000 | 185,000 | 171 |
2003/11/17 | 216,000 | 216,000 | 188,000 | 188,000 | 117 |
2003/11/14 | 230,000 | 230,000 | 225,000 | 228,000 | 8 |
2003/11/13 | 237,000 | 239,000 | 230,000 | 231,000 | 45 |
2003/11/12 | 234,000 | 238,000 | 226,000 | 238,000 | 50 |
2003/11/11 | 236,000 | 238,000 | 222,000 | 231,000 | 62 |
2003/11/10 | 235,000 | 249,000 | 230,000 | 234,000 | 45 |
2003/11/07 | 232,000 | 232,000 | 227,000 | 228,000 | 30 |
2003/11/06 | 238,000 | 238,000 | 227,000 | 228,000 | 27 |
2003/11/05 | 248,000 | 248,000 | 222,000 | 235,000 | 62 |
2003/11/04 | 243,000 | 247,000 | 234,000 | 247,000 | 66 |
2003/10/31 | 229,000 | 242,000 | 222,000 | 242,000 | 35 |
2003/10/30 | 235,000 | 235,000 | 222,000 | 222,000 | 17 |
2003/10/29 | 238,000 | 241,000 | 230,000 | 235,000 | 46 |
2003/10/28 | 258,000 | 258,000 | 227,000 | 234,000 | 98 |
2003/10/27 | 227,000 | 255,000 | 226,000 | 246,000 | 61 |
2003/10/24 | 197,000 | 224,000 | 196,000 | 216,000 | 151 |
2003/10/23 | 220,000 | 221,000 | 185,000 | 195,000 | 241 |
2003/10/22 | 244,000 | 251,000 | 223,000 | 223,000 | 88 |
2003/10/21 | 259,000 | 267,000 | 234,000 | 240,000 | 298 |
2003/10/20 | 282,000 | 290,000 | 265,000 | 274,000 | 131 |
2003/10/17 | 305,000 | 305,000 | 288,000 | 294,000 | 190 |
2003/10/16 | 305,000 | 315,000 | 290,000 | 299,000 | 254 |
2003/10/15 | 294,000 | 309,000 | 273,000 | 309,000 | 488 |
2003/10/14 | 274,000 | 290,000 | 266,000 | 290,000 | 454 |
2003/10/10 | 212,000 | 250,000 | 207,000 | 250,000 | 443 |
2003/10/09 | 202,000 | 210,000 | 198,000 | 210,000 | 61 |
2003/10/08 | 199,000 | 201,000 | 196,000 | 199,000 | 50 |
2003/10/07 | 200,000 | 201,000 | 195,000 | 195,000 | 58 |
2003/10/06 | 210,000 | 210,000 | 198,000 | 200,000 | 60 |
2003/10/03 | 210,000 | 210,000 | 195,000 | 206,000 | 80 |
2003/10/02 | 195,000 | 214,000 | 194,000 | 210,000 | 104 |
2003/10/01 | 186,000 | 194,000 | 183,000 | 192,000 | 29 |
2003/09/30 | 189,000 | 189,000 | 183,000 | 188,000 | 25 |
2003/09/29 | 190,000 | 190,000 | 185,000 | 185,000 | 36 |
2003/09/26 | 187,000 | 190,000 | 183,000 | 188,000 | 23 |
2003/09/25 | 205,000 | 205,000 | 191,000 | 193,000 | 49 |
2003/09/24 | 191,000 | 205,000 | 191,000 | 202,000 | 70 |
2003/09/22 | 186,000 | 196,000 | 183,000 | 196,000 | 111 |
2003/09/19 | 211,000 | 211,000 | 195,000 | 195,000 | 66 |
2003/09/18 | 213,000 | 213,000 | 205,000 | 210,000 | 115 |
2003/09/17 | 228,000 | 228,000 | 213,000 | 219,000 | 111 |
2003/09/16 | 228,000 | 239,000 | 224,000 | 228,000 | 99 |
2003/09/12 | 217,000 | 224,000 | 215,000 | 224,000 | 74 |
2003/09/11 | 218,000 | 220,000 | 215,000 | 218,000 | 44 |
2003/09/10 | 225,000 | 225,000 | 216,000 | 220,000 | 55 |
2003/09/09 | 217,000 | 223,000 | 216,000 | 223,000 | 63 |
2003/09/08 | 220,000 | 220,000 | 208,000 | 215,000 | 91 |
2003/09/05 | 222,000 | 225,000 | 213,000 | 220,000 | 59 |
2003/09/04 | 218,000 | 223,000 | 213,000 | 218,000 | 60 |
2003/09/03 | 217,000 | 225,000 | 216,000 | 216,000 | 35 |
2003/09/02 | 222,000 | 230,000 | 212,000 | 215,000 | 230 |
2003/09/01 | 234,000 | 234,000 | 222,000 | 226,000 | 104 |
2003/08/29 | 222,000 | 226,000 | 207,000 | 226,000 | 95 |
2003/08/28 | 230,000 | 230,000 | 217,000 | 222,000 | 124 |
2003/08/27 | 225,000 | 243,000 | 217,000 | 229,000 | 396 |
2003/08/26 | 177,000 | 213,000 | 177,000 | 213,000 | 460 |
2003/08/25 | 185,000 | 185,000 | 168,000 | 183,000 | 107 |
2003/08/22 | 187,000 | 192,000 | 183,000 | 185,000 | 96 |
2003/08/21 | 199,000 | 199,000 | 185,000 | 185,000 | 163 |
2003/08/20 | 184,000 | 196,000 | 177,000 | 196,000 | 196 |
2003/08/19 | 212,000 | 220,000 | 177,000 | 180,000 | 690 |
2003/08/18 | 171,000 | 200,000 | 171,000 | 200,000 | 801 |
2003/08/15 | 171,000 | 180,000 | 161,000 | 170,000 | 497 |
2003/08/14 | 140,000 | 153,000 | 137,000 | 153,000 | 522 |
2003/08/13 | 129,000 | 140,000 | 125,000 | 134,000 | 738 |
2003/08/12 | 121,000 | 121,000 | 116,000 | 120,000 | 29 |
2003/08/11 | 119,000 | 123,000 | 118,000 | 121,000 | 38 |
2003/08/08 | 117,000 | 128,000 | 116,000 | 119,000 | 69 |
2003/08/07 | 116,000 | 120,000 | 111,000 | 119,000 | 33 |
2003/08/06 | 117,000 | 117,000 | 112,000 | 115,000 | 32 |
2003/08/05 | 122,000 | 124,000 | 115,000 | 119,000 | 41 |
2003/08/04 | 116,000 | 135,000 | 116,000 | 124,000 | 174 |
2003/08/01 | 111,000 | 118,000 | 111,000 | 118,000 | 41 |
2003/07/31 | 113,000 | 114,000 | 110,000 | 112,000 | 33 |
2003/07/30 | 115,000 | 117,000 | 109,000 | 113,000 | 142 |
2003/07/29 | 105,000 | 115,000 | 105,000 | 113,000 | 124 |
2003/07/28 | 100,000 | 102,000 | 99,000 | 102,000 | 29 |
2003/07/25 | 99,000 | 100,000 | 99,000 | 100,000 | 15 |
2003/07/24 | 97,000 | 98,000 | 96,000 | 98,000 | 11 |
2003/07/23 | 99,000 | 99,000 | 97,000 | 97,000 | 16 |
2003/07/22 | 98,000 | 100,000 | 97,500 | 100,000 | 17 |
2003/07/18 | 100,000 | 103,000 | 98,000 | 103,000 | 14 |
2003/07/17 | 104,000 | 104,000 | 100,000 | 101,000 | 32 |
2003/07/16 | 103,000 | 104,000 | 100,000 | 101,000 | 47 |
2003/07/15 | 106,000 | 107,000 | 105,000 | 105,000 | 22 |
2003/07/14 | 111,000 | 111,000 | 105,000 | 105,000 | 30 |
2003/07/11 | 111,000 | 111,000 | 107,000 | 107,000 | 17 |
2003/07/10 | 107,000 | 115,000 | 105,000 | 115,000 | 30 |
2003/07/09 | 111,000 | 112,000 | 108,000 | 112,000 | 17 |
2003/07/08 | 111,000 | 113,000 | 102,000 | 102,000 | 55 |
2003/07/07 | 114,000 | 114,000 | 110,000 | 113,000 | 28 |
2003/07/04 | 108,000 | 114,000 | 108,000 | 114,000 | 26 |
2003/07/03 | 113,000 | 113,000 | 108,000 | 110,000 | 58 |
2003/07/02 | 117,000 | 117,000 | 115,000 | 116,000 | 31 |
2003/07/01 | 115,000 | 117,000 | 113,000 | 117,000 | 24 |
2003/06/30 | 121,000 | 121,000 | 115,000 | 115,000 | 47 |
2003/06/27 | 110,000 | 117,000 | 110,000 | 117,000 | 30 |
2003/06/26 | 110,000 | 113,000 | 110,000 | 112,000 | 35 |
2003/06/25 | 114,000 | 114,000 | 110,000 | 113,000 | 38 |
2003/06/24 | 111,000 | 115,000 | 110,000 | 115,000 | 22 |
2003/06/23 | 120,000 | 128,000 | 112,000 | 112,000 | 72 |
2003/06/20 | 104,000 | 124,000 | 102,000 | 123,000 | 278 |
2003/06/19 | 106,000 | 110,000 | 100,000 | 104,000 | 66 |
2003/06/18 | 110,000 | 116,000 | 110,000 | 110,000 | 40 |
2003/06/17 | 120,000 | 120,000 | 112,000 | 116,000 | 29 |
2003/06/16 | 124,000 | 126,000 | 118,000 | 120,000 | 46 |
2003/06/13 | 118,000 | 124,000 | 117,000 | 124,000 | 65 |
2003/06/12 | 118,000 | 128,000 | 118,000 | 121,000 | 118 |
2003/06/11 | 126,000 | 129,000 | 115,000 | 118,000 | 98 |
2003/06/10 | 125,000 | 131,000 | 121,000 | 125,000 | 127 |
2003/06/09 | 146,000 | 146,000 | 124,000 | 132,000 | 279 |
2003/06/06 | 135,000 | 144,000 | 130,000 | 144,000 | 691 |
2003/06/05 | 115,000 | 124,000 | 112,000 | 124,000 | 257 |
2003/06/04 | 96,000 | 104,000 | 94,500 | 104,000 | 192 |
2003/06/03 | 89,000 | 97,500 | 89,000 | 94,000 | 54 |
2003/06/02 | 89,400 | 89,500 | 86,500 | 88,000 | 40 |
2003/05/30 | 95,000 | 96,500 | 90,000 | 92,000 | 132 |
2003/05/29 | 105,000 | 105,000 | 95,000 | 99,900 | 362 |
2003/05/27 | 84,400 | 84,500 | 79,000 | 84,500 | 141 |
2003/05/26 | 74,500 | 74,500 | 74,400 | 74,500 | 43 |
2003/05/23 | 65,000 | 69,500 | 64,500 | 69,500 | 32 |
2003/05/22 | 62,100 | 64,700 | 62,100 | 64,500 | 13 |
2003/05/21 | 63,700 | 63,800 | 63,500 | 63,500 | 16 |
2003/05/20 | 62,900 | 63,800 | 62,400 | 63,800 | 11 |
2003/05/19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
2003/05/16 | 64,800 | 64,800 | 60,800 | 62,200 | 9 |
2003/05/15 | 63,900 | 63,900 | 63,900 | 63,900 | 1 |
2003/05/14 | 65,500 | 65,500 | 61,000 | 61,000 | 28 |
2003/05/13 | 66,000 | 66,300 | 66,000 | 66,000 | 17 |
2003/05/12 | 65,500 | 66,000 | 65,500 | 66,000 | 3 |
2003/05/09 | 64,800 | 65,000 | 62,000 | 65,000 | 18 |
2003/05/08 | 60,500 | 64,400 | 60,500 | 64,400 | 8 |
2003/05/07 | 60,000 | 60,500 | 60,000 | 60,500 | 7 |
2003/05/06 | 60,000 | 60,000 | 58,000 | 58,500 | 17 |
2003/05/02 | 56,700 | 57,000 | 55,500 | 57,000 | 14 |
2003/05/01 | 56,600 | 56,600 | 56,000 | 56,100 | 16 |
2003/04/30 | 56,000 | 56,600 | 56,000 | 56,600 | 7 |
2003/04/28 | 56,000 | 56,500 | 55,000 | 56,500 | 9 |
2003/04/25 | 56,100 | 56,100 | 56,000 | 56,000 | 6 |
2003/04/24 | 57,000 | 57,000 | 55,500 | 55,500 | 3 |
2003/04/23 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
2003/04/22 | 59,200 | 59,200 | 57,000 | 57,000 | 37 |
2003/04/21 | 59,000 | 60,000 | 59,000 | 59,200 | 17 |
2003/04/18 | 59,000 | 60,000 | 58,900 | 60,000 | 23 |
2003/04/17 | 62,000 | 62,000 | 60,000 | 60,000 | 31 |
2003/04/16 | 59,500 | 62,000 | 59,500 | 62,000 | 25 |
2003/04/15 | 58,500 | 59,000 | 58,500 | 59,000 | 40 |
2003/04/14 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
2003/04/11 | 55,000 | 55,500 | 54,000 | 54,000 | 29 |
2003/04/10 | 54,500 | 55,000 | 54,500 | 55,000 | 5 |
2003/04/09 | 52,100 | 52,100 | 52,100 | 52,100 | 2 |
2003/04/08 | 51,000 | 52,000 | 50,100 | 52,000 | 13 |
2003/04/07 | 51,500 | 51,500 | 51,000 | 51,000 | 5 |
2003/04/04 | 53,900 | 54,000 | 52,000 | 52,000 | 34 |
2003/04/03 | 55,000 | 55,000 | 54,000 | 54,000 | 6 |
2003/04/02 | 58,000 | 58,000 | 55,000 | 55,000 | 18 |
2003/04/01 | 60,500 | 62,000 | 60,000 | 60,000 | 6 |
2003/03/31 | 64,000 | 64,500 | 64,000 | 64,000 | 4 |
2003/03/28 | 65,500 | 66,000 | 65,500 | 65,500 | 14 |
2003/03/26 | 65,500 | 65,900 | 65,500 | 65,500 | 27 |
2003/03/25 | 57,100 | 62,000 | 56,800 | 62,000 | 54 |
2003/03/24 | 57,000 | 58,000 | 57,000 | 57,000 | 29 |
2003/03/20 | 53,500 | 56,000 | 53,000 | 53,500 | 49 |
2003/03/19 | 55,000 | 55,100 | 53,500 | 53,500 | 62 |
2003/03/18 | 60,000 | 60,000 | 57,500 | 58,500 | 17 |
2003/03/17 | 63,000 | 64,000 | 60,000 | 62,000 | 40 |
2003/03/14 | 62,500 | 63,000 | 62,000 | 63,000 | 62 |
2003/03/13 | 68,000 | 68,000 | 66,000 | 66,000 | 12 |
2003/03/12 | 69,900 | 69,900 | 67,500 | 68,000 | 13 |
2003/03/11 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
2003/03/10 | 70,000 | 72,500 | 70,000 | 70,000 | 13 |
2003/03/07 | 77,000 | 77,000 | 72,500 | 72,500 | 17 |
2003/03/06 | 75,000 | 76,000 | 75,000 | 76,000 | 10 |
2003/03/05 | 74,500 | 74,500 | 74,000 | 74,500 | 12 |
2003/03/04 | 74,500 | 74,500 | 73,500 | 73,500 | 14 |
2003/03/03 | 72,800 | 74,800 | 72,800 | 74,800 | 8 |
2003/02/28 | 74,800 | 75,400 | 74,800 | 74,800 | 18 |
2003/02/27 | 75,500 | 75,500 | 74,500 | 74,700 | 15 |
2003/02/26 | 75,800 | 75,800 | 75,200 | 75,200 | 8 |
2003/02/25 | 76,000 | 76,000 | 75,000 | 75,700 | 23 |
2003/02/24 | 77,000 | 78,000 | 77,000 | 78,000 | 11 |
2003/02/20 | 79,600 | 80,000 | 79,600 | 80,000 | 8 |
2003/02/19 | 78,000 | 80,500 | 78,000 | 78,500 | 16 |
2003/02/18 | 85,400 | 85,400 | 80,000 | 82,000 | 35 |
2003/02/17 | 87,000 | 87,000 | 81,500 | 84,400 | 65 |
2003/02/14 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
2003/02/13 | 79,500 | 79,500 | 79,500 | 79,500 | 4 |
2003/02/12 | 76,700 | 78,800 | 76,200 | 78,800 | 16 |
2003/02/10 | 81,000 | 81,000 | 77,300 | 77,300 | 17 |
2003/02/07 | 76,200 | 81,000 | 76,200 | 81,000 | 54 |
2003/02/06 | 76,600 | 79,000 | 76,000 | 76,200 | 25 |
2003/02/05 | 79,000 | 80,000 | 76,700 | 76,700 | 15 |
2003/02/04 | 80,000 | 80,000 | 79,000 | 79,000 | 24 |
2003/02/03 | 80,000 | 80,000 | 79,000 | 80,000 | 59 |
2003/01/31 | 79,100 | 80,000 | 76,100 | 80,000 | 27 |
2003/01/30 | 82,500 | 82,500 | 79,500 | 80,000 | 16 |
2003/01/29 | 83,500 | 83,700 | 81,500 | 83,500 | 21 |
2003/01/28 | 83,600 | 83,600 | 81,500 | 82,500 | 22 |
2003/01/27 | 88,500 | 88,500 | 83,000 | 83,500 | 44 |
2003/01/24 | 87,000 | 95,000 | 85,500 | 86,500 | 88 |
2003/01/23 | 81,600 | 85,000 | 80,000 | 85,000 | 41 |
2003/01/22 | 83,500 | 83,500 | 80,500 | 80,500 | 30 |
2003/01/21 | 90,400 | 90,400 | 82,500 | 82,500 | 44 |
2003/01/20 | 86,000 | 91,000 | 84,900 | 91,000 | 189 |
2003/01/17 | 71,900 | 81,000 | 71,000 | 81,000 | 74 |
2003/01/16 | 70,100 | 73,000 | 70,100 | 71,000 | 29 |
2003/01/15 | 75,600 | 75,600 | 70,100 | 71,100 | 45 |
2003/01/14 | 75,300 | 77,000 | 75,000 | 77,000 | 31 |
2003/01/10 | 78,000 | 79,000 | 77,000 | 78,000 | 12 |
2003/01/09 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
2003/01/08 | 78,000 | 80,000 | 78,000 | 80,000 | 7 |
2003/01/07 | 82,500 | 83,000 | 81,000 | 81,000 | 9 |
2003/01/06 | 83,100 | 83,100 | 80,500 | 80,500 | 19 |