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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,182 | 1,194 | 1,159 | 1,189 | 238,500 |
| 2018/12/27 | 1,090 | 1,201 | 1,082 | 1,188 | 193,200 |
| 2018/12/26 | 1,073 | 1,095 | 1,042 | 1,070 | 222,700 |
| 2018/12/25 | 1,132 | 1,136 | 1,026 | 1,043 | 259,500 |
| 2018/12/21 | 1,258 | 1,259 | 1,180 | 1,192 | 313,300 |
| 2018/12/20 | 1,280 | 1,290 | 1,250 | 1,258 | 177,200 |
| 2018/12/19 | 1,269 | 1,299 | 1,253 | 1,296 | 116,200 |
| 2018/12/18 | 1,271 | 1,288 | 1,241 | 1,275 | 93,800 |
| 2018/12/17 | 1,312 | 1,312 | 1,275 | 1,302 | 89,600 |
| 2018/12/14 | 1,343 | 1,348 | 1,315 | 1,316 | 119,000 |
| 2018/12/13 | 1,336 | 1,336 | 1,310 | 1,331 | 104,600 |
| 2018/12/12 | 1,322 | 1,327 | 1,297 | 1,325 | 161,700 |
| 2018/12/11 | 1,349 | 1,350 | 1,309 | 1,310 | 74,500 |
| 2018/12/10 | 1,338 | 1,351 | 1,322 | 1,337 | 146,700 |
| 2018/12/07 | 1,373 | 1,392 | 1,353 | 1,367 | 101,300 |
| 2018/12/06 | 1,400 | 1,403 | 1,359 | 1,368 | 105,200 |
| 2018/12/05 | 1,353 | 1,429 | 1,353 | 1,415 | 136,500 |
| 2018/12/04 | 1,448 | 1,458 | 1,408 | 1,409 | 197,500 |
| 2018/12/03 | 1,443 | 1,459 | 1,425 | 1,439 | 138,700 |
| 2018/11/30 | 1,418 | 1,441 | 1,399 | 1,441 | 191,100 |
| 2018/11/29 | 1,390 | 1,415 | 1,383 | 1,415 | 161,100 |
| 2018/11/28 | 1,310 | 1,376 | 1,307 | 1,372 | 175,800 |
| 2018/11/27 | 1,298 | 1,308 | 1,281 | 1,301 | 73,300 |
| 2018/11/26 | 1,269 | 1,297 | 1,247 | 1,288 | 172,400 |
| 2018/11/22 | 1,250 | 1,274 | 1,242 | 1,269 | 67,500 |
| 2018/11/21 | 1,225 | 1,273 | 1,218 | 1,251 | 106,700 |
| 2018/11/20 | 1,262 | 1,270 | 1,245 | 1,250 | 119,800 |
| 2018/11/19 | 1,248 | 1,272 | 1,245 | 1,261 | 54,500 |
| 2018/11/16 | 1,258 | 1,293 | 1,247 | 1,249 | 114,100 |
| 2018/11/15 | 1,210 | 1,276 | 1,210 | 1,255 | 82,800 |
| 2018/11/14 | 1,229 | 1,241 | 1,207 | 1,225 | 107,400 |
| 2018/11/13 | 1,242 | 1,258 | 1,222 | 1,223 | 155,700 |
| 2018/11/12 | 1,290 | 1,321 | 1,270 | 1,272 | 88,300 |
| 2018/11/09 | 1,321 | 1,340 | 1,296 | 1,301 | 91,100 |
| 2018/11/08 | 1,312 | 1,327 | 1,306 | 1,317 | 102,100 |
| 2018/11/07 | 1,277 | 1,311 | 1,267 | 1,286 | 169,200 |
| 2018/11/06 | 1,345 | 1,345 | 1,299 | 1,303 | 85,500 |
| 2018/11/05 | 1,362 | 1,376 | 1,333 | 1,333 | 163,100 |
| 2018/11/02 | 1,337 | 1,373 | 1,337 | 1,366 | 321,900 |
| 2018/11/01 | 1,267 | 1,328 | 1,260 | 1,322 | 229,400 |
| 2018/10/31 | 1,217 | 1,288 | 1,215 | 1,284 | 386,900 |
| 2018/10/30 | 1,110 | 1,217 | 1,092 | 1,203 | 541,100 |
| 2018/10/29 | 1,205 | 1,250 | 1,129 | 1,130 | 389,800 |
| 2018/10/26 | 1,271 | 1,277 | 1,219 | 1,231 | 351,400 |
| 2018/10/25 | 1,284 | 1,297 | 1,247 | 1,269 | 324,700 |
| 2018/10/24 | 1,317 | 1,328 | 1,297 | 1,313 | 164,200 |
| 2018/10/23 | 1,326 | 1,331 | 1,304 | 1,310 | 156,600 |
| 2018/10/22 | 1,335 | 1,342 | 1,310 | 1,330 | 121,400 |
| 2018/10/19 | 1,312 | 1,345 | 1,297 | 1,339 | 171,900 |
| 2018/10/18 | 1,337 | 1,350 | 1,319 | 1,326 | 179,700 |
| 2018/10/17 | 1,274 | 1,318 | 1,274 | 1,317 | 127,600 |
| 2018/10/16 | 1,302 | 1,302 | 1,255 | 1,259 | 138,200 |
| 2018/10/15 | 1,350 | 1,362 | 1,308 | 1,311 | 134,900 |
| 2018/10/12 | 1,329 | 1,360 | 1,322 | 1,355 | 163,300 |
| 2018/10/11 | 1,332 | 1,352 | 1,314 | 1,335 | 258,300 |
| 2018/10/10 | 1,421 | 1,437 | 1,382 | 1,389 | 290,200 |
| 2018/10/09 | 1,350 | 1,409 | 1,341 | 1,400 | 528,000 |
| 2018/10/05 | 1,321 | 1,332 | 1,305 | 1,309 | 84,400 |
| 2018/10/04 | 1,345 | 1,345 | 1,315 | 1,329 | 112,800 |
| 2018/10/03 | 1,353 | 1,358 | 1,333 | 1,333 | 121,200 |
| 2018/10/02 | 1,375 | 1,384 | 1,348 | 1,353 | 123,300 |
| 2018/10/01 | 1,353 | 1,374 | 1,346 | 1,359 | 96,500 |
| 2018/09/28 | 1,370 | 1,380 | 1,351 | 1,361 | 149,000 |
| 2018/09/27 | 1,375 | 1,408 | 1,358 | 1,359 | 238,800 |
| 2018/09/26 | 1,363 | 1,386 | 1,350 | 1,373 | 133,600 |
| 2018/09/25 | 1,339 | 1,374 | 1,331 | 1,370 | 215,600 |
| 2018/09/21 | 1,342 | 1,356 | 1,329 | 1,335 | 204,900 |
| 2018/09/20 | 1,334 | 1,377 | 1,319 | 1,338 | 397,400 |
| 2018/09/19 | 1,324 | 1,325 | 1,299 | 1,308 | 163,500 |
| 2018/09/18 | 1,288 | 1,306 | 1,265 | 1,302 | 132,100 |
| 2018/09/14 | 1,284 | 1,319 | 1,282 | 1,293 | 217,000 |
| 2018/09/13 | 1,275 | 1,312 | 1,270 | 1,282 | 210,800 |
| 2018/09/12 | 1,269 | 1,273 | 1,241 | 1,262 | 136,700 |
| 2018/09/11 | 1,272 | 1,297 | 1,245 | 1,254 | 184,800 |
| 2018/09/10 | 1,237 | 1,258 | 1,232 | 1,242 | 130,300 |
| 2018/09/07 | 1,215 | 1,239 | 1,207 | 1,235 | 97,300 |
| 2018/09/06 | 1,243 | 1,251 | 1,228 | 1,240 | 138,500 |
| 2018/09/05 | 1,247 | 1,267 | 1,246 | 1,253 | 118,300 |
| 2018/09/04 | 1,266 | 1,275 | 1,247 | 1,250 | 113,200 |
| 2018/09/03 | 1,289 | 1,297 | 1,243 | 1,259 | 228,600 |
| 2018/08/31 | 1,269 | 1,298 | 1,263 | 1,278 | 310,600 |
| 2018/08/30 | 1,250 | 1,278 | 1,232 | 1,273 | 254,200 |
| 2018/08/29 | 1,224 | 1,257 | 1,212 | 1,242 | 142,500 |
| 2018/08/28 | 1,243 | 1,251 | 1,221 | 1,229 | 178,600 |
| 2018/08/27 | 1,210 | 1,253 | 1,193 | 1,236 | 513,500 |
| 2018/08/24 | 1,171 | 1,243 | 1,145 | 1,237 | 360,200 |
| 2018/08/23 | 1,154 | 1,187 | 1,147 | 1,171 | 218,400 |
| 2018/08/22 | 1,132 | 1,162 | 1,116 | 1,162 | 326,700 |
| 2018/08/21 | 1,175 | 1,199 | 1,127 | 1,132 | 442,000 |
| 2018/08/20 | 1,154 | 1,184 | 1,142 | 1,147 | 298,500 |
| 2018/08/17 | 1,171 | 1,186 | 1,150 | 1,164 | 227,300 |
| 2018/08/16 | 1,185 | 1,217 | 1,154 | 1,160 | 272,400 |
| 2018/08/15 | 1,214 | 1,214 | 1,189 | 1,205 | 197,600 |
| 2018/08/14 | 1,209 | 1,231 | 1,198 | 1,229 | 144,000 |
| 2018/08/13 | 1,225 | 1,231 | 1,185 | 1,186 | 228,200 |
| 2018/08/10 | 1,274 | 1,277 | 1,229 | 1,240 | 185,200 |
| 2018/08/09 | 1,279 | 1,291 | 1,263 | 1,282 | 109,400 |
| 2018/08/08 | 1,261 | 1,300 | 1,261 | 1,279 | 174,900 |
| 2018/08/07 | 1,286 | 1,295 | 1,256 | 1,260 | 179,400 |
| 2018/08/06 | 1,332 | 1,342 | 1,289 | 1,295 | 149,700 |
| 2018/08/03 | 1,382 | 1,405 | 1,344 | 1,350 | 242,800 |
| 2018/08/02 | 1,338 | 1,385 | 1,338 | 1,376 | 306,300 |
| 2018/08/01 | 1,305 | 1,344 | 1,305 | 1,334 | 400,700 |
| 2018/07/31 | 1,296 | 1,326 | 1,251 | 1,301 | 531,400 |
| 2018/07/30 | 1,507 | 1,507 | 1,286 | 1,291 | 911,700 |
| 2018/07/27 | 1,524 | 1,547 | 1,518 | 1,547 | 193,100 |
| 2018/07/26 | 1,522 | 1,541 | 1,514 | 1,524 | 184,200 |
| 2018/07/25 | 1,521 | 1,521 | 1,488 | 1,498 | 191,200 |
| 2018/07/24 | 1,522 | 1,522 | 1,480 | 1,512 | 124,100 |
| 2018/07/23 | 1,501 | 1,519 | 1,484 | 1,492 | 150,900 |
| 2018/07/20 | 1,456 | 1,502 | 1,446 | 1,495 | 140,500 |
| 2018/07/19 | 1,492 | 1,497 | 1,458 | 1,463 | 150,000 |
| 2018/07/18 | 1,509 | 1,549 | 1,494 | 1,502 | 315,900 |
| 2018/07/17 | 1,443 | 1,501 | 1,440 | 1,498 | 240,500 |
| 2018/07/13 | 1,397 | 1,447 | 1,393 | 1,443 | 146,700 |
| 2018/07/12 | 1,366 | 1,404 | 1,349 | 1,385 | 117,200 |
| 2018/07/11 | 1,391 | 1,404 | 1,374 | 1,379 | 119,500 |
| 2018/07/10 | 1,430 | 1,440 | 1,415 | 1,420 | 243,400 |
| 2018/07/09 | 1,412 | 1,436 | 1,407 | 1,421 | 155,800 |
| 2018/07/06 | 1,371 | 1,414 | 1,358 | 1,406 | 149,800 |
| 2018/07/05 | 1,400 | 1,410 | 1,357 | 1,366 | 167,400 |
| 2018/07/04 | 1,387 | 1,421 | 1,379 | 1,411 | 121,000 |
| 2018/07/03 | 1,423 | 1,447 | 1,400 | 1,407 | 100,500 |
| 2018/07/02 | 1,483 | 1,483 | 1,411 | 1,414 | 248,600 |
| 2018/06/29 | 1,513 | 1,527 | 1,481 | 1,487 | 208,800 |
| 2018/06/28 | 1,505 | 1,523 | 1,491 | 1,513 | 159,100 |
| 2018/06/27 | 1,489 | 1,524 | 1,482 | 1,511 | 165,600 |
| 2018/06/26 | 1,464 | 1,489 | 1,446 | 1,475 | 191,600 |
| 2018/06/25 | 1,521 | 1,527 | 1,489 | 1,494 | 186,500 |
| 2018/06/22 | 1,526 | 1,540 | 1,519 | 1,532 | 202,300 |
| 2018/06/21 | 1,514 | 1,549 | 1,514 | 1,535 | 126,200 |
| 2018/06/20 | 1,544 | 1,552 | 1,499 | 1,538 | 135,300 |
| 2018/06/19 | 1,590 | 1,600 | 1,530 | 1,532 | 186,000 |
| 2018/06/18 | 1,620 | 1,628 | 1,593 | 1,597 | 120,300 |
| 2018/06/15 | 1,646 | 1,667 | 1,624 | 1,626 | 172,300 |
| 2018/06/14 | 1,670 | 1,678 | 1,623 | 1,627 | 244,400 |
| 2018/06/13 | 1,640 | 1,670 | 1,636 | 1,667 | 108,300 |
| 2018/06/12 | 1,595 | 1,635 | 1,593 | 1,631 | 125,600 |
| 2018/06/11 | 1,584 | 1,616 | 1,574 | 1,590 | 159,300 |
| 2018/06/08 | 1,544 | 1,593 | 1,544 | 1,577 | 232,900 |
| 2018/06/07 | 1,566 | 1,578 | 1,549 | 1,550 | 207,100 |
| 2018/06/06 | 1,596 | 1,597 | 1,559 | 1,566 | 192,700 |
| 2018/06/05 | 1,620 | 1,626 | 1,607 | 1,626 | 141,500 |
| 2018/06/04 | 1,617 | 1,639 | 1,602 | 1,616 | 219,000 |
| 2018/06/01 | 1,573 | 1,598 | 1,560 | 1,593 | 170,900 |
| 2018/05/31 | 1,602 | 1,606 | 1,583 | 1,591 | 182,600 |
| 2018/05/30 | 1,602 | 1,622 | 1,589 | 1,594 | 226,000 |
| 2018/05/29 | 1,620 | 1,634 | 1,593 | 1,608 | 263,900 |
| 2018/05/28 | 1,591 | 1,615 | 1,577 | 1,612 | 217,100 |
| 2018/05/25 | 1,606 | 1,613 | 1,570 | 1,586 | 279,900 |
| 2018/05/24 | 1,602 | 1,616 | 1,584 | 1,610 | 334,300 |
| 2018/05/23 | 1,553 | 1,594 | 1,550 | 1,588 | 397,000 |
| 2018/05/22 | 1,505 | 1,553 | 1,486 | 1,547 | 377,500 |
| 2018/05/21 | 1,469 | 1,518 | 1,461 | 1,509 | 308,300 |
| 2018/05/18 | 1,510 | 1,526 | 1,473 | 1,486 | 294,800 |
| 2018/05/17 | 1,506 | 1,517 | 1,495 | 1,503 | 241,800 |
| 2018/05/16 | 1,503 | 1,543 | 1,497 | 1,503 | 451,800 |
| 2018/05/15 | 1,465 | 1,533 | 1,455 | 1,509 | 567,700 |
| 2018/05/14 | 1,412 | 1,535 | 1,412 | 1,465 | 1,043,700 |
| 2018/05/11 | 1,286 | 1,304 | 1,274 | 1,292 | 276,700 |
| 2018/05/10 | 1,267 | 1,279 | 1,258 | 1,269 | 191,300 |
| 2018/05/09 | 1,284 | 1,292 | 1,269 | 1,270 | 139,900 |
| 2018/05/08 | 1,277 | 1,284 | 1,268 | 1,279 | 111,400 |
| 2018/05/07 | 1,285 | 1,285 | 1,265 | 1,280 | 133,900 |
| 2018/05/02 | 1,286 | 1,301 | 1,274 | 1,280 | 176,800 |
| 2018/05/01 | 1,261 | 1,296 | 1,249 | 1,280 | 253,800 |
| 2018/04/27 | 1,276 | 1,290 | 1,253 | 1,261 | 159,800 |
| 2018/04/26 | 1,265 | 1,266 | 1,241 | 1,265 | 250,700 |
| 2018/04/25 | 1,266 | 1,279 | 1,259 | 1,264 | 199,500 |
| 2018/04/24 | 1,293 | 1,297 | 1,276 | 1,281 | 227,000 |
| 2018/04/23 | 1,318 | 1,319 | 1,281 | 1,291 | 383,000 |
| 2018/04/20 | 1,325 | 1,350 | 1,315 | 1,327 | 305,800 |
| 2018/04/19 | 1,351 | 1,359 | 1,320 | 1,325 | 262,200 |
| 2018/04/18 | 1,350 | 1,369 | 1,341 | 1,355 | 288,700 |
| 2018/04/17 | 1,391 | 1,398 | 1,362 | 1,363 | 173,100 |
| 2018/04/16 | 1,399 | 1,414 | 1,390 | 1,401 | 151,500 |
| 2018/04/13 | 1,424 | 1,424 | 1,386 | 1,393 | 212,000 |
| 2018/04/12 | 1,416 | 1,425 | 1,387 | 1,405 | 155,100 |
| 2018/04/11 | 1,462 | 1,462 | 1,394 | 1,398 | 304,400 |
| 2018/04/10 | 1,451 | 1,465 | 1,433 | 1,440 | 305,000 |
| 2018/04/09 | 1,455 | 1,461 | 1,420 | 1,439 | 617,800 |
| 2018/04/06 | 1,429 | 1,473 | 1,426 | 1,459 | 317,400 |
| 2018/04/05 | 1,436 | 1,439 | 1,396 | 1,420 | 286,800 |
| 2018/04/04 | 1,400 | 1,423 | 1,377 | 1,379 | 340,500 |
| 2018/04/03 | 1,348 | 1,381 | 1,333 | 1,373 | 247,800 |
| 2018/04/02 | 1,316 | 1,364 | 1,297 | 1,357 | 285,500 |
| 2018/03/30 | 1,296 | 1,305 | 1,275 | 1,288 | 204,700 |
| 2018/03/29 | 1,278 | 1,296 | 1,267 | 1,283 | 315,700 |
| 2018/03/28 | 1,254 | 1,275 | 1,253 | 1,263 | 419,200 |
| 2018/03/27 | 1,239 | 1,259 | 1,229 | 1,251 | 143,100 |
| 2018/03/26 | 1,211 | 1,215 | 1,176 | 1,214 | 248,800 |
| 2018/03/23 | 1,254 | 1,262 | 1,220 | 1,227 | 210,200 |
| 2018/03/22 | 1,295 | 1,310 | 1,287 | 1,293 | 142,700 |
| 2018/03/20 | 1,358 | 1,360 | 1,290 | 1,298 | 323,000 |
| 2018/03/19 | 1,326 | 1,374 | 1,313 | 1,368 | 514,800 |
| 2018/03/16 | 1,315 | 1,345 | 1,311 | 1,332 | 349,200 |
| 2018/03/15 | 1,278 | 1,302 | 1,271 | 1,293 | 170,500 |
| 2018/03/14 | 1,274 | 1,289 | 1,268 | 1,278 | 194,600 |
| 2018/03/13 | 1,276 | 1,288 | 1,269 | 1,288 | 193,800 |
| 2018/03/12 | 1,280 | 1,292 | 1,267 | 1,283 | 138,600 |
| 2018/03/09 | 1,278 | 1,286 | 1,253 | 1,264 | 171,500 |
| 2018/03/08 | 1,264 | 1,279 | 1,257 | 1,266 | 121,000 |
| 2018/03/07 | 1,264 | 1,283 | 1,249 | 1,258 | 147,200 |
| 2018/03/06 | 1,291 | 1,302 | 1,275 | 1,281 | 175,200 |
| 2018/03/05 | 1,305 | 1,317 | 1,264 | 1,269 | 241,500 |
| 2018/03/02 | 1,309 | 1,333 | 1,306 | 1,320 | 320,900 |
| 2018/03/01 | 1,438 | 1,438 | 1,353 | 1,361 | 461,200 |
| 2018/02/28 | 1,365 | 1,390 | 1,355 | 1,378 | 286,900 |
| 2018/02/27 | 1,410 | 1,413 | 1,369 | 1,376 | 188,400 |
| 2018/02/26 | 1,423 | 1,428 | 1,402 | 1,417 | 207,600 |
| 2018/02/23 | 1,418 | 1,418 | 1,380 | 1,405 | 200,200 |
| 2018/02/22 | 1,405 | 1,441 | 1,400 | 1,411 | 292,600 |
| 2018/02/21 | 1,390 | 1,421 | 1,377 | 1,421 | 306,900 |
| 2018/02/20 | 1,362 | 1,391 | 1,315 | 1,388 | 500,300 |
| 2018/02/19 | 1,336 | 1,381 | 1,319 | 1,381 | 352,700 |
| 2018/02/16 | 1,275 | 1,321 | 1,270 | 1,302 | 301,100 |
| 2018/02/15 | 1,253 | 1,290 | 1,248 | 1,265 | 227,100 |
| 2018/02/14 | 1,307 | 1,311 | 1,238 | 1,245 | 341,000 |
| 2018/02/13 | 1,266 | 1,375 | 1,261 | 1,290 | 629,600 |
| 2018/02/09 | 1,300 | 1,306 | 1,230 | 1,237 | 593,900 |
| 2018/02/08 | 1,345 | 1,388 | 1,345 | 1,379 | 339,900 |
| 2018/02/07 | 1,436 | 1,436 | 1,326 | 1,336 | 372,900 |
| 2018/02/06 | 1,360 | 1,370 | 1,278 | 1,286 | 447,700 |
| 2018/02/05 | 1,487 | 1,504 | 1,441 | 1,450 | 450,300 |
| 2018/02/02 | 1,472 | 1,510 | 1,464 | 1,508 | 371,400 |
| 2018/02/01 | 1,440 | 1,486 | 1,435 | 1,479 | 315,900 |
| 2018/01/31 | 1,409 | 1,459 | 1,409 | 1,428 | 374,400 |
| 2018/01/30 | 1,457 | 1,471 | 1,410 | 1,419 | 689,800 |
| 2018/01/29 | 1,450 | 1,493 | 1,404 | 1,461 | 860,800 |
| 2018/01/26 | 1,395 | 1,417 | 1,378 | 1,378 | 248,200 |
| 2018/01/25 | 1,400 | 1,409 | 1,385 | 1,393 | 165,800 |
| 2018/01/24 | 1,435 | 1,442 | 1,406 | 1,411 | 279,200 |
| 2018/01/23 | 1,443 | 1,466 | 1,434 | 1,435 | 226,700 |
| 2018/01/22 | 1,423 | 1,430 | 1,392 | 1,421 | 197,400 |
| 2018/01/19 | 1,417 | 1,438 | 1,402 | 1,407 | 313,600 |
| 2018/01/18 | 1,477 | 1,483 | 1,405 | 1,408 | 245,700 |
| 2018/01/17 | 1,464 | 1,478 | 1,452 | 1,462 | 309,200 |
| 2018/01/16 | 1,410 | 1,463 | 1,410 | 1,449 | 444,400 |
| 2018/01/15 | 1,385 | 1,412 | 1,382 | 1,408 | 213,700 |
| 2018/01/12 | 1,355 | 1,382 | 1,355 | 1,373 | 133,600 |
| 2018/01/11 | 1,350 | 1,366 | 1,340 | 1,361 | 223,200 |
| 2018/01/10 | 1,403 | 1,405 | 1,352 | 1,354 | 281,000 |
| 2018/01/09 | 1,422 | 1,446 | 1,395 | 1,403 | 334,700 |
| 2018/01/05 | 1,429 | 1,431 | 1,388 | 1,392 | 250,200 |
| 2018/01/04 | 1,434 | 1,434 | 1,402 | 1,411 | 279,600 |