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 |
---|---|---|---|---|---|
2005/12/30 | 353,000 | 353,000 | 327,000 | 338,000 | 296 |
2005/12/29 | 345,000 | 355,000 | 345,000 | 346,000 | 261 |
2005/12/28 | 334,000 | 355,000 | 331,000 | 355,000 | 364 |
2005/12/27 | 334,000 | 334,000 | 324,000 | 332,000 | 307 |
2005/12/26 | 342,000 | 342,000 | 329,000 | 334,000 | 218 |
2005/12/22 | 340,000 | 340,000 | 321,000 | 339,000 | 205 |
2005/12/21 | 350,000 | 350,000 | 335,000 | 335,000 | 449 |
2005/12/20 | 365,000 | 365,000 | 350,000 | 354,000 | 419 |
2005/12/19 | 346,000 | 360,000 | 333,000 | 360,000 | 914 |
2005/12/16 | 338,000 | 346,000 | 328,000 | 340,000 | 920 |
2005/12/15 | 321,000 | 334,000 | 315,000 | 334,000 | 704 |
2005/12/14 | 320,000 | 321,000 | 312,000 | 316,000 | 184 |
2005/12/13 | 320,000 | 323,000 | 316,000 | 317,000 | 321 |
2005/12/12 | 327,000 | 329,000 | 315,000 | 322,000 | 365 |
2005/12/09 | 298,000 | 326,000 | 298,000 | 325,000 | 1,093 |
2005/12/08 | 300,000 | 306,000 | 297,000 | 301,000 | 201 |
2005/12/07 | 308,000 | 310,000 | 302,000 | 306,000 | 260 |
2005/12/06 | 293,000 | 309,000 | 293,000 | 308,000 | 457 |
2005/12/05 | 294,000 | 303,000 | 287,000 | 298,000 | 360 |
2005/12/02 | 303,000 | 305,000 | 296,000 | 303,000 | 288 |
2005/12/01 | 310,000 | 315,000 | 303,000 | 305,000 | 341 |
2005/11/30 | 310,000 | 317,000 | 308,000 | 311,000 | 300 |
2005/11/29 | 314,000 | 319,000 | 306,000 | 310,000 | 980 |
2005/11/28 | 305,000 | 306,000 | 302,000 | 306,000 | 278 |
2005/11/25 | 300,000 | 308,000 | 295,000 | 301,000 | 609 |
2005/11/24 | 300,000 | 308,000 | 298,000 | 302,000 | 786 |
2005/11/22 | 280,000 | 305,000 | 273,000 | 300,000 | 2,445 |
2005/11/21 | 253,000 | 297,000 | 252,000 | 287,000 | 2,848 |
2005/11/18 | 264,000 | 266,000 | 255,000 | 257,000 | 688 |
2005/11/17 | 258,000 | 265,000 | 257,000 | 260,000 | 372 |
2005/11/16 | 258,000 | 258,000 | 256,000 | 257,000 | 157 |
2005/11/15 | 261,000 | 264,000 | 255,000 | 259,000 | 421 |
2005/11/14 | 269,000 | 269,000 | 265,000 | 266,000 | 314 |
2005/11/11 | 269,000 | 272,000 | 265,000 | 269,000 | 160 |
2005/11/10 | 275,000 | 279,000 | 264,000 | 268,000 | 316 |
2005/11/09 | 280,000 | 282,000 | 275,000 | 276,000 | 220 |
2005/11/08 | 285,000 | 285,000 | 279,000 | 280,000 | 166 |
2005/11/07 | 285,000 | 287,000 | 282,000 | 282,000 | 256 |
2005/11/04 | 283,000 | 284,000 | 278,000 | 281,000 | 127 |
2005/11/02 | 278,000 | 285,000 | 273,000 | 285,000 | 250 |
2005/11/01 | 271,000 | 280,000 | 270,000 | 278,000 | 183 |
2005/10/31 | 272,000 | 272,000 | 265,000 | 270,000 | 145 |
2005/10/28 | 263,000 | 270,000 | 263,000 | 270,000 | 182 |
2005/10/27 | 267,000 | 267,000 | 263,000 | 263,000 | 190 |
2005/10/26 | 272,000 | 272,000 | 266,000 | 269,000 | 196 |
2005/10/25 | 274,000 | 274,000 | 270,000 | 272,000 | 127 |
2005/10/24 | 275,000 | 275,000 | 266,000 | 274,000 | 281 |
2005/10/21 | 258,000 | 269,000 | 257,000 | 267,000 | 255 |
2005/10/20 | 258,000 | 262,000 | 254,000 | 262,000 | 120 |
2005/10/19 | 263,000 | 263,000 | 254,000 | 258,000 | 142 |
2005/10/18 | 262,000 | 263,000 | 252,000 | 263,000 | 254 |
2005/10/17 | 256,000 | 262,000 | 251,000 | 255,000 | 162 |
2005/10/14 | 252,000 | 257,000 | 251,000 | 254,000 | 79 |
2005/10/13 | 249,000 | 262,000 | 249,000 | 259,000 | 162 |
2005/10/12 | 251,000 | 255,000 | 249,000 | 251,000 | 316 |
2005/10/11 | 257,000 | 259,000 | 255,000 | 257,000 | 84 |
2005/10/07 | 251,000 | 258,000 | 251,000 | 257,000 | 124 |
2005/10/06 | 251,000 | 256,000 | 251,000 | 252,000 | 131 |
2005/10/05 | 261,000 | 263,000 | 259,000 | 260,000 | 300 |
2005/10/04 | 264,000 | 269,000 | 258,000 | 261,000 | 342 |
2005/10/03 | 255,000 | 273,000 | 255,000 | 272,000 | 427 |
2005/09/30 | 245,000 | 256,000 | 241,000 | 253,000 | 429 |
2005/09/29 | 263,000 | 266,000 | 247,000 | 248,000 | 623 |
2005/09/28 | 262,000 | 269,000 | 262,000 | 267,000 | 288 |
2005/09/27 | 278,000 | 278,000 | 261,000 | 265,000 | 285 |
2005/09/26 | 281,000 | 286,000 | 275,000 | 278,000 | 129 |
2005/09/22 | 275,000 | 284,000 | 275,000 | 276,000 | 163 |
2005/09/21 | 294,000 | 294,000 | 281,000 | 281,000 | 319 |
2005/09/20 | 303,000 | 303,000 | 290,000 | 294,000 | 376 |
2005/09/16 | 302,000 | 303,000 | 300,000 | 303,000 | 76 |
2005/09/15 | 306,000 | 307,000 | 298,000 | 304,000 | 263 |
2005/09/14 | 308,000 | 308,000 | 295,000 | 303,000 | 227 |
2005/09/13 | 310,000 | 317,000 | 303,000 | 308,000 | 859 |
2005/09/12 | 296,000 | 310,000 | 295,000 | 310,000 | 980 |
2005/09/09 | 296,000 | 296,000 | 288,000 | 292,000 | 108 |
2005/09/08 | 296,000 | 296,000 | 289,000 | 290,000 | 244 |
2005/09/07 | 297,000 | 297,000 | 294,000 | 296,000 | 79 |
2005/09/06 | 302,000 | 304,000 | 296,000 | 297,000 | 209 |
2005/09/05 | 299,000 | 303,000 | 295,000 | 303,000 | 295 |
2005/09/02 | 284,000 | 308,000 | 284,000 | 304,000 | 894 |
2005/09/01 | 282,000 | 287,000 | 282,000 | 286,000 | 169 |
2005/08/31 | 288,000 | 288,000 | 283,000 | 287,000 | 212 |
2005/08/30 | 289,000 | 290,000 | 285,000 | 290,000 | 270 |
2005/08/29 | 290,000 | 291,000 | 288,000 | 288,000 | 232 |
2005/08/26 | 290,000 | 292,000 | 287,000 | 291,000 | 294 |
2005/08/25 | 293,000 | 295,000 | 291,000 | 295,000 | 424 |
2005/08/24 | 299,000 | 299,000 | 292,000 | 298,000 | 235 |
2005/08/23 | 297,000 | 299,000 | 290,000 | 299,000 | 537 |
2005/08/22 | 304,000 | 305,000 | 288,000 | 291,000 | 634 |
2005/08/19 | 301,000 | 303,000 | 294,000 | 302,000 | 689 |
2005/08/18 | 311,000 | 312,000 | 302,000 | 306,000 | 2,616 |
2005/08/17 | 274,000 | 309,000 | 274,000 | 301,000 | 7,260 |
2005/08/16 | 265,000 | 269,000 | 262,000 | 269,000 | 453 |
2005/08/15 | 268,000 | 271,000 | 262,000 | 267,000 | 710 |
2005/08/12 | 287,000 | 288,000 | 274,000 | 276,000 | 643 |
2005/08/11 | 286,000 | 287,000 | 278,000 | 281,000 | 851 |
2005/08/10 | 288,000 | 292,000 | 281,000 | 288,000 | 705 |
2005/08/09 | 265,000 | 287,000 | 263,000 | 284,000 | 1,038 |
2005/08/08 | 252,000 | 274,000 | 251,000 | 272,000 | 295 |
2005/08/05 | 258,000 | 272,000 | 258,000 | 265,000 | 553 |
2005/08/04 | 260,000 | 267,000 | 253,000 | 260,000 | 803 |
2005/08/03 | 283,000 | 283,000 | 268,000 | 268,000 | 543 |
2005/08/02 | 274,000 | 282,000 | 273,000 | 279,000 | 794 |
2005/08/01 | 278,000 | 283,000 | 270,000 | 274,000 | 1,070 |
2005/07/29 | 287,000 | 294,000 | 278,000 | 283,000 | 1,049 |
2005/07/28 | 276,000 | 290,000 | 275,000 | 289,000 | 2,501 |
2005/07/27 | 259,000 | 273,000 | 253,000 | 272,000 | 1,644 |
2005/07/26 | 274,000 | 275,000 | 262,000 | 263,000 | 1,112 |
2005/07/25 | 284,000 | 284,000 | 275,000 | 277,000 | 499 |
2005/07/22 | 282,000 | 284,000 | 277,000 | 282,000 | 373 |
2005/07/21 | 283,000 | 286,000 | 276,000 | 283,000 | 835 |
2005/07/20 | 297,000 | 298,000 | 284,000 | 286,000 | 1,056 |
2005/07/19 | 301,000 | 303,000 | 295,000 | 298,000 | 398 |
2005/07/15 | 304,000 | 304,000 | 301,000 | 304,000 | 247 |
2005/07/14 | 298,000 | 303,000 | 298,000 | 301,000 | 560 |
2005/07/13 | 302,000 | 302,000 | 297,000 | 299,000 | 530 |
2005/07/12 | 293,000 | 304,000 | 293,000 | 302,000 | 1,490 |
2005/07/11 | 300,000 | 302,000 | 290,000 | 293,000 | 1,718 |
2005/07/08 | 304,000 | 306,000 | 303,000 | 303,000 | 294 |
2005/07/07 | 310,000 | 310,000 | 301,000 | 307,000 | 766 |
2005/07/06 | 314,000 | 316,000 | 311,000 | 311,000 | 350 |
2005/07/05 | 316,000 | 318,000 | 314,000 | 314,000 | 333 |
2005/07/04 | 317,000 | 318,000 | 314,000 | 315,000 | 380 |
2005/07/01 | 316,000 | 317,000 | 313,000 | 317,000 | 393 |
2005/06/30 | 319,000 | 321,000 | 315,000 | 317,000 | 283 |
2005/06/29 | 322,000 | 322,000 | 315,000 | 318,000 | 340 |
2005/06/28 | 318,000 | 321,000 | 314,000 | 319,000 | 773 |
2005/06/27 | 315,000 | 316,000 | 310,000 | 313,000 | 370 |
2005/06/24 | 316,000 | 317,000 | 311,000 | 316,000 | 519 |
2005/06/23 | 321,000 | 322,000 | 318,000 | 320,000 | 391 |
2005/06/22 | 323,000 | 325,000 | 318,000 | 321,000 | 501 |
2005/06/21 | 322,000 | 323,000 | 320,000 | 323,000 | 310 |
2005/06/20 | 326,000 | 326,000 | 321,000 | 322,000 | 297 |
2005/06/17 | 323,000 | 324,000 | 315,000 | 324,000 | 838 |
2005/06/16 | 328,000 | 328,000 | 318,000 | 321,000 | 584 |
2005/06/15 | 320,000 | 331,000 | 319,000 | 325,000 | 546 |
2005/06/14 | 320,000 | 323,000 | 317,000 | 319,000 | 1,020 |
2005/06/13 | 342,000 | 342,000 | 318,000 | 325,000 | 551 |
2005/06/10 | 328,000 | 340,000 | 328,000 | 332,000 | 1,069 |
2005/06/09 | 337,000 | 340,000 | 317,000 | 322,000 | 1,793 |
2005/06/08 | 365,000 | 371,000 | 335,000 | 346,000 | 1,503 |
2005/06/07 | 370,000 | 385,000 | 367,000 | 369,000 | 1,815 |
2005/06/06 | 367,000 | 383,000 | 358,000 | 372,000 | 1,684 |
2005/06/03 | 371,000 | 379,000 | 357,000 | 367,000 | 3,210 |
2005/06/02 | 349,000 | 393,000 | 349,000 | 381,000 | 8,868 |
2005/06/01 | 345,000 | 352,000 | 339,000 | 346,000 | 1,014 |
2005/05/31 | 320,000 | 351,000 | 318,000 | 351,000 | 1,411 |
2005/05/30 | 308,000 | 318,000 | 307,000 | 314,000 | 676 |
2005/05/27 | 313,000 | 327,000 | 301,000 | 303,000 | 941 |
2005/05/26 | 301,000 | 318,000 | 301,000 | 311,000 | 994 |
2005/05/25 | 338,000 | 338,000 | 305,000 | 308,000 | 1,405 |
2005/05/24 | 356,000 | 366,000 | 329,000 | 338,000 | 1,833 |
2005/05/23 | 346,000 | 354,000 | 345,000 | 352,000 | 397 |
2005/05/20 | 344,000 | 348,000 | 331,000 | 345,000 | 306 |
2005/05/19 | 337,000 | 347,000 | 325,000 | 345,000 | 610 |
2005/05/18 | 311,000 | 338,000 | 306,000 | 328,000 | 665 |
2005/05/17 | 346,000 | 353,000 | 296,000 | 320,000 | 1,210 |
2005/05/16 | 360,000 | 364,000 | 331,000 | 346,000 | 549 |
2005/05/13 | 365,000 | 365,000 | 358,000 | 364,000 | 358 |
2005/05/12 | 366,000 | 368,000 | 361,000 | 365,000 | 406 |
2005/05/11 | 360,000 | 366,000 | 355,000 | 366,000 | 542 |
2005/05/10 | 369,000 | 371,000 | 356,000 | 364,000 | 949 |
2005/05/09 | 363,000 | 374,000 | 360,000 | 367,000 | 2,034 |
2005/05/06 | 360,000 | 364,000 | 352,000 | 356,000 | 878 |
2005/05/02 | 343,000 | 357,000 | 338,000 | 355,000 | 884 |
2005/04/28 | 351,000 | 351,000 | 342,000 | 344,000 | 520 |
2005/04/27 | 353,000 | 355,000 | 347,000 | 349,000 | 447 |
2005/04/26 | 365,000 | 365,000 | 351,000 | 353,000 | 1,081 |
2005/04/25 | 354,000 | 362,000 | 351,000 | 355,000 | 1,765 |
2005/04/22 | 355,000 | 356,000 | 337,000 | 337,000 | 694 |
2005/04/21 | 342,000 | 350,000 | 337,000 | 346,000 | 631 |
2005/04/20 | 336,000 | 356,000 | 336,000 | 352,000 | 1,906 |
2005/04/19 | 319,000 | 331,000 | 319,000 | 331,000 | 866 |
2005/04/18 | 320,000 | 330,000 | 316,000 | 317,000 | 384 |
2005/04/15 | 326,000 | 333,000 | 322,000 | 330,000 | 282 |
2005/04/14 | 332,000 | 333,000 | 325,000 | 331,000 | 231 |
2005/04/13 | 329,000 | 336,000 | 328,000 | 333,000 | 400 |
2005/04/12 | 340,000 | 343,000 | 322,000 | 328,000 | 742 |
2005/04/11 | 350,000 | 353,000 | 337,000 | 340,000 | 684 |
2005/04/08 | 354,000 | 367,000 | 345,000 | 348,000 | 1,463 |
2005/04/07 | 346,000 | 359,000 | 334,000 | 357,000 | 1,504 |
2005/04/06 | 360,000 | 362,000 | 336,000 | 339,000 | 2,677 |
2005/04/05 | 337,000 | 365,000 | 336,000 | 364,000 | 3,808 |
2005/04/04 | 313,000 | 345,000 | 311,000 | 330,000 | 2,783 |
2005/04/01 | 334,000 | 350,000 | 316,000 | 316,000 | 5,649 |
2005/03/31 | 295,000 | 329,000 | 293,000 | 324,000 | 6,551 |
2005/03/30 | 281,000 | 295,000 | 278,000 | 292,000 | 1,862 |
2005/03/29 | 283,000 | 283,000 | 275,000 | 278,000 | 260 |
2005/03/28 | 276,000 | 282,000 | 269,000 | 280,000 | 353 |
2005/03/25 | 278,000 | 285,000 | 275,000 | 276,000 | 571 |
2005/03/24 | 287,000 | 287,000 | 279,000 | 283,000 | 512 |
2005/03/23 | 288,000 | 292,000 | 284,000 | 287,000 | 406 |
2005/03/22 | 281,000 | 295,000 | 280,000 | 288,000 | 671 |
2005/03/18 | 288,000 | 290,000 | 281,000 | 285,000 | 478 |
2005/03/17 | 290,000 | 299,000 | 280,000 | 284,000 | 1,448 |
2005/03/16 | 276,000 | 292,000 | 270,000 | 289,000 | 1,249 |
2005/03/15 | 280,000 | 285,000 | 275,000 | 278,000 | 699 |
2005/03/14 | 289,000 | 291,000 | 281,000 | 281,000 | 480 |
2005/03/11 | 292,000 | 298,000 | 287,000 | 287,000 | 1,229 |
2005/03/10 | 280,000 | 297,000 | 276,000 | 288,000 | 2,630 |
2005/03/09 | 258,000 | 284,000 | 257,000 | 284,000 | 1,879 |
2005/03/08 | 268,000 | 269,000 | 258,000 | 262,000 | 1,020 |
2005/03/07 | 271,000 | 277,000 | 266,000 | 268,000 | 933 |
2005/03/04 | 275,000 | 280,000 | 267,000 | 275,000 | 1,894 |
2005/03/03 | 266,000 | 270,000 | 258,000 | 259,000 | 1,952 |
2005/03/02 | 260,000 | 279,000 | 259,000 | 266,000 | 6,825 |
2005/03/01 | 233,000 | 258,000 | 231,000 | 258,000 | 5,401 |
2005/02/28 | 237,000 | 238,000 | 231,000 | 233,000 | 1,199 |
2005/02/25 | 232,000 | 237,000 | 225,000 | 234,000 | 1,317 |
2005/02/24 | 221,000 | 234,000 | 221,000 | 229,000 | 1,281 |
2005/02/23 | 210,000 | 225,000 | 207,000 | 225,000 | 1,152 |
2005/02/22 | 215,000 | 218,000 | 210,000 | 211,000 | 620 |
2005/02/21 | 208,000 | 215,000 | 208,000 | 214,000 | 827 |
2005/02/18 | 218,000 | 222,000 | 206,000 | 208,000 | 1,418 |
2005/02/17 | 225,000 | 228,000 | 217,000 | 222,000 | 972 |
2005/02/16 | 228,000 | 235,000 | 215,000 | 228,000 | 1,615 |
2005/02/15 | 237,000 | 240,000 | 226,000 | 228,000 | 1,921 |
2005/02/14 | 224,000 | 242,000 | 222,000 | 237,000 | 4,789 |
2005/02/10 | 211,000 | 223,000 | 206,000 | 220,000 | 2,951 |
2005/02/09 | 208,000 | 226,000 | 204,000 | 207,000 | 3,886 |
2005/02/08 | 210,000 | 213,000 | 204,000 | 211,000 | 1,394 |
2005/02/07 | 202,000 | 215,000 | 197,000 | 214,000 | 3,783 |
2005/02/04 | 194,000 | 203,000 | 191,000 | 201,000 | 2,972 |
2005/02/03 | 192,000 | 194,000 | 187,000 | 191,000 | 843 |
2005/02/02 | 195,000 | 197,000 | 186,000 | 189,000 | 1,407 |
2005/02/01 | 184,000 | 197,000 | 180,000 | 192,000 | 3,020 |
2005/01/31 | 177,000 | 180,000 | 172,000 | 178,000 | 655 |
2005/01/28 | 176,000 | 180,000 | 171,000 | 174,000 | 625 |
2005/01/27 | 185,000 | 185,000 | 176,000 | 178,000 | 1,065 |
2005/01/26 | 181,000 | 187,000 | 178,000 | 184,000 | 1,285 |
2005/01/25 | 178,000 | 183,000 | 177,000 | 178,000 | 1,033 |
2005/01/24 | 179,000 | 191,000 | 176,000 | 177,000 | 3,140 |
2005/01/21 | 161,000 | 194,000 | 160,000 | 181,000 | 3,544 |
2005/01/20 | 160,000 | 167,000 | 153,000 | 166,000 | 2,829 |
2005/01/19 | 163,000 | 172,000 | 152,000 | 165,000 | 2,451 |
2005/01/18 | 168,000 | 169,000 | 163,000 | 169,000 | 373 |
2005/01/17 | 165,000 | 171,000 | 162,000 | 168,000 | 474 |
2005/01/14 | 169,000 | 176,000 | 161,000 | 167,000 | 781 |
2005/01/13 | 151,000 | 173,000 | 151,000 | 172,000 | 1,325 |
2005/01/12 | 150,000 | 152,000 | 147,000 | 151,000 | 217 |
2005/01/11 | 155,000 | 155,000 | 150,000 | 152,000 | 195 |
2005/01/07 | 162,000 | 163,000 | 154,000 | 154,000 | 301 |
2005/01/06 | 155,000 | 163,000 | 152,000 | 159,000 | 397 |
2005/01/05 | 145,000 | 154,000 | 145,000 | 152,000 | 307 |
2005/01/04 | 140,000 | 147,000 | 140,000 | 147,000 | 65 |