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 |
---|---|---|---|---|---|
2012/12/28 | 762 | 762 | 753 | 757 | 4,400 |
2012/12/27 | 750 | 765 | 750 | 754 | 7,100 |
2012/12/26 | 753 | 753 | 741 | 749 | 10,900 |
2012/12/25 | 759 | 759 | 745 | 745 | 25,500 |
2012/12/21 | 749 | 759 | 740 | 743 | 15,600 |
2012/12/20 | 752 | 758 | 748 | 749 | 7,400 |
2012/12/19 | 760 | 769 | 753 | 753 | 12,900 |
2012/12/18 | 762 | 765 | 755 | 757 | 14,400 |
2012/12/17 | 775 | 778 | 762 | 762 | 5,000 |
2012/12/14 | 777 | 779 | 763 | 779 | 5,100 |
2012/12/13 | 774 | 782 | 768 | 769 | 17,100 |
2012/12/12 | 746 | 748 | 736 | 740 | 8,500 |
2012/12/11 | 760 | 760 | 731 | 735 | 17,200 |
2012/12/10 | 781 | 782 | 777 | 777 | 11,500 |
2012/12/07 | 784 | 784 | 779 | 779 | 9,800 |
2012/12/06 | 790 | 791 | 783 | 784 | 15,900 |
2012/12/05 | 810 | 810 | 790 | 790 | 10,000 |
2012/12/04 | 804 | 804 | 795 | 795 | 3,800 |
2012/12/03 | 800 | 800 | 796 | 796 | 3,900 |
2012/11/30 | 797 | 808 | 796 | 805 | 2,800 |
2012/11/29 | 808 | 808 | 791 | 795 | 19,900 |
2012/11/28 | 821 | 821 | 813 | 813 | 1,200 |
2012/11/27 | 822 | 822 | 810 | 810 | 2,000 |
2012/11/26 | 825 | 830 | 816 | 817 | 6,600 |
2012/11/22 | 830 | 830 | 827 | 827 | 4,900 |
2012/11/21 | 830 | 830 | 822 | 827 | 3,600 |
2012/11/20 | 833 | 834 | 825 | 830 | 4,800 |
2012/11/19 | 831 | 833 | 830 | 833 | 8,400 |
2012/11/16 | 831 | 831 | 831 | 831 | 600 |
2012/11/15 | 830 | 830 | 814 | 825 | 1,700 |
2012/11/14 | 838 | 838 | 811 | 811 | 2,200 |
2012/11/13 | 860 | 860 | 860 | 860 | 100 |
2012/11/12 | 835 | 860 | 830 | 860 | 1,100 |
2012/11/09 | 850 | 850 | 840 | 850 | 2,500 |
2012/11/08 | 870 | 870 | 855 | 855 | 500 |
2012/11/07 | 871 | 871 | 871 | 871 | 200 |
2012/11/06 | 871 | 881 | 871 | 881 | 200 |
2012/11/05 | 886 | 886 | 886 | 886 | 400 |
2012/11/02 | 904 | 904 | 886 | 886 | 300 |
2012/11/01 | 914 | 914 | 885 | 885 | 2,000 |
2012/10/31 | 908 | 915 | 908 | 914 | 6,000 |
2012/10/30 | 910 | 910 | 900 | 908 | 2,700 |
2012/10/29 | 900 | 912 | 900 | 910 | 4,100 |
2012/10/26 | 909 | 915 | 903 | 910 | 7,900 |
2012/10/25 | 900 | 908 | 899 | 900 | 6,300 |
2012/10/24 | 882 | 899 | 869 | 899 | 1,900 |
2012/10/23 | 872 | 890 | 850 | 872 | 2,800 |
2012/10/22 | 872 | 887 | 872 | 872 | 6,600 |
2012/10/18 | 873 | 873 | 873 | 873 | 1,500 |
2012/10/17 | 870 | 900 | 834 | 855 | 3,100 |
2012/10/16 | 870 | 870 | 849 | 849 | 300 |
2012/10/15 | 870 | 873 | 845 | 845 | 600 |
2012/10/12 | 900 | 900 | 900 | 900 | 5,200 |
2012/10/11 | 880 | 900 | 880 | 900 | 1,900 |
2012/10/10 | 883 | 900 | 883 | 883 | 1,600 |
2012/10/09 | 879 | 900 | 843 | 868 | 1,400 |
2012/10/05 | 875 | 883 | 875 | 883 | 1,800 |
2012/10/04 | 890 | 890 | 870 | 875 | 4,100 |
2012/10/03 | 889 | 892 | 889 | 892 | 1,100 |
2012/10/02 | 880 | 880 | 867 | 880 | 2,500 |
2012/10/01 | 900 | 900 | 870 | 885 | 5,200 |
2012/09/28 | 900 | 904 | 889 | 900 | 4,600 |
2012/09/27 | 889 | 889 | 889 | 889 | 3,300 |
2012/09/26 | 871 | 888 | 871 | 888 | 3,300 |
2012/09/25 | 889 | 889 | 842 | 888 | 3,200 |
2012/09/24 | 840 | 840 | 840 | 840 | 700 |
2012/09/21 | 839 | 840 | 839 | 840 | 2,900 |
2012/09/20 | 840 | 843 | 826 | 826 | 3,600 |
2012/09/19 | 840 | 845 | 837 | 840 | 1,400 |
2012/09/18 | 825 | 838 | 820 | 838 | 2,200 |
2012/09/12 | 840 | 845 | 830 | 840 | 1,900 |
2012/09/11 | 805 | 840 | 805 | 838 | 1,300 |
2012/09/10 | 825 | 835 | 810 | 835 | 1,900 |
2012/09/07 | 840 | 840 | 840 | 840 | 1,600 |
2012/09/06 | 810 | 810 | 810 | 810 | 300 |
2012/09/05 | 840 | 840 | 805 | 840 | 3,700 |
2012/09/04 | 840 | 840 | 830 | 830 | 5,400 |
2012/09/03 | 840 | 840 | 840 | 840 | 2,800 |
2012/08/31 | 813 | 830 | 813 | 830 | 1,600 |
2012/08/30 | 827 | 832 | 824 | 825 | 3,100 |
2012/08/29 | 835 | 835 | 835 | 835 | 100 |
2012/08/28 | 841 | 841 | 840 | 840 | 3,000 |
2012/08/27 | 843 | 849 | 840 | 840 | 4,500 |
2012/08/24 | 850 | 850 | 850 | 850 | 5,600 |
2012/08/23 | 844 | 844 | 820 | 837 | 11,700 |
2012/08/22 | 833 | 855 | 815 | 840 | 8,600 |
2012/08/21 | 854 | 855 | 836 | 836 | 3,300 |
2012/08/20 | 855 | 870 | 846 | 855 | 4,200 |
2012/08/17 | 813 | 850 | 813 | 848 | 3,400 |
2012/08/16 | 830 | 858 | 830 | 858 | 7,400 |
2012/08/15 | 860 | 860 | 859 | 860 | 3,600 |
2012/08/14 | 833 | 860 | 833 | 860 | 2,300 |
2012/08/13 | 860 | 860 | 860 | 860 | 1,100 |
2012/08/10 | 838 | 840 | 810 | 830 | 3,200 |
2012/08/09 | 841 | 843 | 840 | 840 | 2,300 |
2012/08/08 | 860 | 860 | 841 | 850 | 4,200 |
2012/08/07 | 862 | 864 | 860 | 860 | 2,600 |
2012/08/03 | 895 | 895 | 871 | 872 | 1,400 |
2012/08/02 | 868 | 899 | 868 | 899 | 3,000 |
2012/08/01 | 894 | 894 | 867 | 867 | 900 |
2012/07/31 | 850 | 850 | 840 | 850 | 1,900 |
2012/07/30 | 831 | 850 | 825 | 850 | 4,900 |
2012/07/27 | 866 | 866 | 860 | 860 | 500 |
2012/07/26 | 900 | 900 | 866 | 866 | 2,800 |
2012/07/25 | 912 | 913 | 880 | 880 | 6,300 |
2012/07/24 | 900 | 900 | 899 | 899 | 4,200 |
2012/07/23 | 885 | 905 | 885 | 900 | 5,100 |
2012/07/20 | 880 | 880 | 880 | 880 | 200 |
2012/07/18 | 900 | 900 | 867 | 867 | 2,200 |
2012/07/17 | 885 | 900 | 885 | 899 | 2,700 |
2012/07/13 | 869 | 900 | 855 | 900 | 1,400 |
2012/07/12 | 870 | 880 | 870 | 880 | 3,500 |
2012/07/11 | 900 | 900 | 900 | 900 | 9,900 |
2012/07/10 | 900 | 900 | 899 | 900 | 15,800 |
2012/07/09 | 885 | 909 | 885 | 900 | 4,900 |
2012/07/06 | 900 | 910 | 900 | 900 | 7,700 |
2012/07/05 | 900 | 910 | 900 | 900 | 7,300 |
2012/07/04 | 900 | 910 | 900 | 900 | 4,300 |
2012/07/03 | 904 | 920 | 895 | 895 | 4,300 |
2012/07/02 | 909 | 919 | 900 | 919 | 9,600 |
2012/06/29 | 900 | 900 | 893 | 900 | 11,600 |
2012/06/28 | 900 | 900 | 895 | 895 | 4,400 |
2012/06/27 | 910 | 910 | 900 | 900 | 6,800 |
2012/06/26 | 910 | 917 | 890 | 910 | 9,400 |
2012/06/25 | 925 | 935 | 910 | 925 | 26,700 |
2012/06/22 | 900 | 910 | 880 | 910 | 3,000 |
2012/06/21 | 904 | 919 | 885 | 900 | 18,700 |
2012/06/20 | 890 | 909 | 890 | 908 | 5,000 |
2012/06/19 | 889 | 901 | 881 | 890 | 21,200 |
2012/06/18 | 887 | 899 | 885 | 892 | 7,600 |
2012/06/15 | 890 | 898 | 883 | 887 | 13,700 |
2012/06/14 | 863 | 864 | 855 | 860 | 4,800 |
2012/06/13 | 859 | 866 | 841 | 855 | 42,700 |
2012/06/12 | 865 | 867 | 840 | 865 | 63,700 |
2012/06/11 | 800 | 880 | 800 | 859 | 68,400 |
2012/06/08 | 803 | 803 | 770 | 795 | 34,700 |
2012/06/07 | 789 | 812 | 788 | 804 | 23,300 |
2012/06/06 | 758 | 788 | 750 | 788 | 10,300 |
2012/06/05 | 764 | 768 | 747 | 759 | 16,300 |
2012/06/04 | 759 | 780 | 754 | 764 | 11,800 |
2012/06/01 | 770 | 777 | 759 | 766 | 14,400 |
2012/05/31 | 755 | 760 | 752 | 755 | 4,100 |
2012/05/30 | 756 | 760 | 750 | 760 | 4,400 |
2012/05/29 | 754 | 760 | 745 | 745 | 10,200 |
2012/05/28 | 751 | 754 | 740 | 745 | 28,000 |
2012/05/25 | 769 | 770 | 751 | 751 | 8,900 |
2012/05/24 | 759 | 759 | 740 | 751 | 9,600 |
2012/05/23 | 763 | 768 | 730 | 750 | 13,700 |
2012/05/22 | 746 | 780 | 746 | 760 | 10,300 |
2012/05/21 | 715 | 735 | 700 | 731 | 8,900 |
2012/05/18 | 690 | 719 | 685 | 700 | 26,000 |
2012/05/17 | 670 | 689 | 670 | 683 | 11,100 |
2012/05/16 | 700 | 702 | 650 | 660 | 32,900 |
2012/05/15 | 725 | 729 | 695 | 729 | 27,800 |
2012/05/14 | 760 | 760 | 730 | 743 | 37,700 |
2012/05/11 | 780 | 780 | 771 | 780 | 2,300 |
2012/05/10 | 780 | 781 | 779 | 781 | 1,900 |
2012/05/09 | 787 | 789 | 782 | 785 | 2,500 |
2012/05/08 | 780 | 799 | 770 | 789 | 5,000 |
2012/05/07 | 785 | 785 | 775 | 775 | 8,800 |
2012/05/02 | 800 | 804 | 784 | 784 | 7,700 |
2012/05/01 | 799 | 809 | 797 | 803 | 10,900 |
2012/04/27 | 804 | 809 | 790 | 809 | 9,600 |
2012/04/26 | 818 | 823 | 810 | 810 | 8,500 |
2012/04/25 | 815 | 824 | 804 | 824 | 13,900 |
2012/04/24 | 804 | 804 | 797 | 800 | 4,900 |
2012/04/23 | 806 | 806 | 801 | 802 | 4,200 |
2012/04/20 | 801 | 810 | 801 | 802 | 1,000 |
2012/04/19 | 797 | 800 | 792 | 795 | 4,300 |
2012/04/18 | 807 | 807 | 786 | 790 | 4,500 |
2012/04/17 | 800 | 805 | 784 | 791 | 16,000 |
2012/04/16 | 809 | 811 | 786 | 796 | 13,300 |
2012/04/13 | 825 | 843 | 825 | 839 | 13,100 |
2012/04/12 | 802 | 808 | 792 | 808 | 8,200 |
2012/04/11 | 785 | 785 | 766 | 774 | 13,600 |
2012/04/10 | 824 | 824 | 786 | 795 | 31,800 |
2012/04/09 | 828 | 829 | 815 | 824 | 27,900 |
2012/04/06 | 842 | 846 | 841 | 843 | 8,400 |
2012/04/05 | 853 | 870 | 846 | 846 | 12,000 |
2012/04/04 | 882 | 889 | 853 | 853 | 18,900 |
2012/04/03 | 890 | 890 | 881 | 881 | 3,400 |
2012/04/02 | 890 | 892 | 886 | 890 | 12,600 |
2012/03/30 | 904 | 904 | 890 | 890 | 3,900 |
2012/03/29 | 907 | 913 | 900 | 905 | 12,300 |
2012/03/28 | 877 | 915 | 877 | 900 | 22,200 |
2012/03/27 | 888 | 895 | 866 | 884 | 11,500 |
2012/03/26 | 850 | 859 | 845 | 858 | 20,700 |
2012/03/23 | 875 | 875 | 847 | 850 | 21,300 |
2012/03/22 | 880 | 895 | 860 | 866 | 13,800 |
2012/03/21 | 880 | 908 | 872 | 885 | 19,200 |
2012/03/19 | 907 | 907 | 885 | 887 | 20,100 |
2012/03/16 | 900 | 930 | 900 | 923 | 13,700 |
2012/03/15 | 911 | 917 | 836 | 900 | 29,200 |
2012/03/14 | 910 | 925 | 908 | 916 | 6,500 |
2012/03/13 | 904 | 913 | 904 | 913 | 4,500 |
2012/03/12 | 907 | 922 | 907 | 913 | 14,200 |
2012/03/09 | 900 | 918 | 899 | 905 | 17,500 |
2012/03/08 | 900 | 914 | 885 | 906 | 4,800 |
2012/03/07 | 903 | 906 | 897 | 900 | 3,400 |
2012/03/06 | 904 | 914 | 904 | 913 | 5,200 |
2012/03/05 | 904 | 904 | 890 | 900 | 1,300 |
2012/03/02 | 875 | 911 | 875 | 895 | 1,200 |
2012/03/01 | 888 | 898 | 873 | 890 | 6,000 |
2012/02/29 | 892 | 911 | 860 | 870 | 19,900 |
2012/02/28 | 930 | 935 | 901 | 920 | 11,600 |
2012/02/27 | 945 | 950 | 909 | 939 | 15,200 |
2012/02/24 | 941 | 946 | 925 | 940 | 18,900 |
2012/02/23 | 910 | 930 | 892 | 920 | 32,100 |
2012/02/22 | 905 | 925 | 892 | 910 | 14,500 |
2012/02/21 | 855 | 930 | 845 | 920 | 67,300 |
2012/02/20 | 841 | 849 | 812 | 844 | 10,800 |
2012/02/17 | 811 | 838 | 811 | 826 | 7,700 |
2012/02/16 | 827 | 827 | 808 | 810 | 4,800 |
2012/02/15 | 810 | 830 | 810 | 827 | 7,500 |
2012/02/14 | 835 | 847 | 816 | 835 | 9,100 |
2012/02/13 | 850 | 850 | 813 | 835 | 15,100 |
2012/02/10 | 867 | 868 | 839 | 860 | 52,100 |
2012/02/09 | 818 | 897 | 816 | 897 | 99,500 |
2012/02/08 | 775 | 825 | 775 | 803 | 88,700 |
2012/02/07 | 739 | 774 | 737 | 764 | 49,700 |
2012/02/06 | 738 | 739 | 728 | 736 | 6,400 |
2012/02/03 | 733 | 737 | 723 | 725 | 15,300 |
2012/02/02 | 739 | 740 | 732 | 737 | 9,200 |
2012/02/01 | 724 | 732 | 715 | 724 | 17,900 |
2012/01/31 | 704 | 709 | 698 | 709 | 10,700 |
2012/01/30 | 700 | 710 | 693 | 704 | 16,800 |
2012/01/27 | 695 | 702 | 690 | 690 | 4,000 |
2012/01/26 | 707 | 710 | 707 | 710 | 5,500 |
2012/01/25 | 703 | 709 | 702 | 707 | 7,500 |
2012/01/24 | 690 | 696 | 690 | 695 | 1,300 |
2012/01/23 | 685 | 693 | 680 | 680 | 6,700 |
2012/01/20 | 685 | 691 | 680 | 683 | 4,100 |
2012/01/19 | 682 | 683 | 681 | 683 | 1,800 |
2012/01/18 | 684 | 684 | 674 | 683 | 2,200 |
2012/01/17 | 676 | 680 | 676 | 680 | 1,100 |
2012/01/16 | 681 | 685 | 680 | 683 | 4,900 |
2012/01/13 | 684 | 690 | 684 | 684 | 2,100 |
2012/01/12 | 688 | 690 | 684 | 684 | 2,200 |
2012/01/11 | 695 | 695 | 690 | 690 | 3,600 |
2012/01/10 | 700 | 700 | 692 | 692 | 2,900 |
2012/01/06 | 704 | 704 | 692 | 692 | 2,200 |
2012/01/05 | 705 | 706 | 698 | 699 | 5,600 |
2012/01/04 | 714 | 716 | 701 | 714 | 5,600 |