4290 (株)プレステージ・インターナショナルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	996	996	976	990	29,500	247.50
2013-12-27	994	994	959	979	31,200	244.75
2013-12-26	945	979	945	979	46,700	244.75
2013-12-25	942	955	922	930	50,400	232.50
2013-12-24	949	949	920	943	71,200	235.75
2013-12-20	903	950	895	949	66,100	237.25
2013-12-19	915	926	900	905	42,900	226.25
2013-12-18	950	950	913	930	39,200	232.50
2013-12-17	958	964	938	951	44,500	237.75
2013-12-16	970	976	954	973	78,100	243.25
2013-12-13	1,010	1,010	979	980	26,200	245
2013-12-12	1,017	1,017	988	992	57,400	248
2013-12-11	984	1,027	983	1,011	77,900	252.75
2013-12-10	964	1,018	962	999	99,000	249.75
2013-12-09	985	985	965	971	45,600	242.75
2013-12-06	982	989	960	975	36,700	243.75
2013-12-05	1,004	1,020	960	991	178,400	247.75
2013-12-04	963	1,010	948	1,002	169,400	250.50
2013-12-03	948	978	926	978	125,800	244.50
2013-12-02	911	948	909	948	33,400	237
2013-11-29	910	916	895	906	31,100	226.50
2013-11-28	910	915	905	907	19,400	226.75
2013-11-27	901	917	901	912	39,300	228
2013-11-26	931	931	880	910	51,900	227.50
2013-11-25	963	973	935	940	33,800	235
2013-11-22	980	994	953	963	82,600	240.75
2013-11-21	945	1,020	944	981	316,300	245.25
2013-11-20	914	945	911	932	83,200	233
2013-11-19	912	917	905	907	50,300	226.75
2013-11-18	919	936	910	914	90,500	228.50
2013-11-15	900	916	884	913	288,000	228.25
2013-11-14	905	913	886	886	88,600	221.50
2013-11-13	930	935	898	913	55,800	228.25
2013-11-12	900	926	898	926	70,900	231.50
2013-11-11	902	902	898	902	53,700	225.50
2013-11-08	900	903	898	901	16,500	225.25
2013-11-07	900	906	898	901	32,200	225.25
2013-11-06	911	919	904	907	53,500	226.75
2013-11-05	910	920	902	910	65,500	227.50
2013-11-01	921	921	901	907	55,900	226.75
2013-10-31	920	940	910	922	143,100	230.50
2013-10-30	909	940	876	900	128,500	225
2013-10-29	875	960	860	894	138,200	223.50
2013-10-28	850	872	825	860	73,200	215
2013-10-25	860	860	815	827	32,700	206.75
2013-10-24	799	844	794	840	92,800	210
2013-10-23	761	803	761	798	73,200	199.50
2013-10-22	785	785	756	759	59,900	189.75
2013-10-21	710	779	710	774	57,800	193.50
2013-10-18	702	708	699	706	25,800	176.50
2013-10-17	700	709	694	695	18,700	173.75
2013-10-16	695	700	693	695	4,400	173.75
2013-10-15	696	698	691	693	6,100	173.25
2013-10-11	700	700	689	697	21,500	174.25
2013-10-10	699	699	688	695	10,600	173.75
2013-10-09	655	684	655	676	8,800	169
2013-10-08	655	661	640	647	18,500	161.75
2013-10-07	726	726	685	685	10,100	171.25
2013-10-04	700	702	695	695	2,300	173.75
2013-10-03	701	715	699	703	6,300	175.75
2013-10-02	727	728	710	715	9,200	178.75
2013-10-01	730	730	710	729	8,300	182.25
2013-09-30	740	740	720	730	9,000	182.50
2013-09-27	703	723	703	723	13,000	180.75
2013-09-26	714	714	698	713	3,300	178.25
2013-09-25	1,445	1,445	1,365	1,430	10,900	178.75
2013-09-24	1,460	1,465	1,430	1,449	6,300	181.13
2013-09-20	1,435	1,465	1,435	1,450	3,100	181.25
2013-09-19	1,430	1,460	1,430	1,456	7,800	182
2013-09-18	1,415	1,428	1,407	1,410	10,800	176.25
2013-09-17	1,400	1,417	1,399	1,409	17,200	176.13
2013-09-13	1,393	1,393	1,388	1,392	7,400	174
2013-09-12	1,387	1,389	1,380	1,389	5,800	173.63
2013-09-11	1,382	1,386	1,382	1,386	3,600	173.25
2013-09-10	1,380	1,390	1,370	1,389	3,100	173.63
2013-09-09	1,365	1,384	1,365	1,379	7,200	172.38
2013-09-06	1,377	1,379	1,375	1,375	5,100	171.88
2013-09-05	1,391	1,400	1,387	1,387	9,200	173.38
2013-09-04	1,395	1,400	1,391	1,400	7,400	175
2013-09-03	1,400	1,400	1,378	1,400	8,800	175
2013-09-02	1,415	1,415	1,390	1,400	17,400	175
2013-08-30	1,410	1,410	1,387	1,397	27,300	174.63
2013-08-29	1,440	1,459	1,399	1,410	52,000	176.25
2013-08-28	1,392	1,416	1,392	1,410	26,700	176.25
2013-08-27	1,422	1,422	1,400	1,411	7,300	176.38
2013-08-26	1,430	1,430	1,401	1,420	27,700	177.50
2013-08-23	1,403	1,470	1,356	1,420	48,200	177.50
2013-08-22	1,344	1,344	1,308	1,340	12,300	167.50
2013-08-21	1,313	1,313	1,304	1,309	12,500	163.63
2013-08-20	1,311	1,339	1,311	1,313	4,200	164.13
2013-08-19	1,299	1,308	1,299	1,300	19,600	162.50
2013-08-16	1,310	1,315	1,310	1,310	13,000	163.75
2013-08-15	1,310	1,315	1,300	1,300	8,700	162.50
2013-08-14	1,315	1,337	1,300	1,310	33,500	163.75
2013-08-13	1,293	1,315	1,271	1,315	4,700	164.38
2013-08-12	1,300	1,300	1,270	1,270	4,400	158.75
2013-08-09	1,301	1,301	1,287	1,300	22,200	162.50
2013-08-08	1,280	1,312	1,250	1,278	10,800	159.75
2013-08-07	1,310	1,310	1,250	1,280	9,800	160
2013-08-06	1,345	1,345	1,305	1,319	4,900	164.88
2013-08-05	1,350	1,362	1,330	1,345	22,000	168.13
2013-08-02	1,350	1,363	1,345	1,346	17,200	168.25
2013-08-01	1,355	1,355	1,265	1,345	13,100	168.13
2013-07-31	1,340	1,350	1,321	1,348	2,900	168.50
2013-07-30	1,342	1,354	1,330	1,348	9,100	168.50
2013-07-29	1,360	1,360	1,335	1,343	6,700	167.88
2013-07-26	1,317	1,355	1,317	1,355	14,900	169.38
2013-07-25	1,320	1,320	1,300	1,315	22,400	164.38
2013-07-24	1,300	1,314	1,280	1,314	14,500	164.25
2013-07-23	1,300	1,300	1,299	1,299	2,400	162.38
2013-07-22	1,300	1,305	1,281	1,305	13,000	163.13
2013-07-19	1,281	1,290	1,250	1,290	10,300	161.25
2013-07-18	1,280	1,300	1,280	1,298	6,500	162.25
2013-07-17	1,245	1,275	1,245	1,275	3,400	159.38
2013-07-16	1,275	1,275	1,257	1,270	9,400	158.75
2013-07-12	1,269	1,270	1,264	1,269	7,100	158.63
2013-07-11	1,265	1,270	1,257	1,269	2,600	158.63
2013-07-10	1,250	1,276	1,246	1,255	5,100	156.88
2013-07-09	1,272	1,272	1,245	1,250	9,800	156.25
2013-07-08	1,310	1,310	1,245	1,275	17,500	159.38
2013-07-05	1,343	1,345	1,281	1,311	8,700	163.88
2013-07-04	1,330	1,330	1,317	1,320	4,400	165
2013-07-03	1,320	1,330	1,270	1,327	6,200	165.88
2013-07-02	1,330	1,330	1,253	1,315	3,800	164.38
2013-07-01	1,310	1,315	1,300	1,309	13,500	163.63
2013-06-28	1,279	1,290	1,279	1,287	13,900	160.88
2013-06-27	1,284	1,284	1,270	1,280	2,300	160
2013-06-26	1,290	1,290	1,287	1,288	5,100	161
2013-06-25	1,310	1,310	1,250	1,300	18,200	162.50
2013-06-24	1,251	1,259	1,248	1,258	11,800	157.25
2013-06-21	1,264	1,264	1,222	1,256	14,300	157
2013-06-20	1,270	1,279	1,260	1,265	9,100	158.13
2013-06-19	1,300	1,300	1,275	1,280	4,600	160
2013-06-18	1,300	1,300	1,239	1,295	3,500	161.88
2013-06-17	1,318	1,318	1,289	1,295	17,800	161.88
2013-06-14	1,310	1,310	1,250	1,290	4,500	161.25
2013-06-13	1,299	1,299	1,270	1,276	2,300	159.50
2013-06-12	1,299	1,299	1,270	1,299	4,000	162.38
2013-06-11	1,300	1,317	1,280	1,299	28,500	162.38
2013-06-10	1,213	1,351	1,213	1,300	19,100	162.50
2013-06-07	1,219	1,219	1,180	1,206	37,200	150.75
2013-06-06	1,173	1,237	1,151	1,237	33,500	154.63
2013-06-05	1,250	1,262	1,233	1,233	31,800	154.13
2013-06-04	1,311	1,311	1,270	1,284	25,700	160.50
2013-06-03	1,332	1,362	1,321	1,347	36,100	168.38
2013-05-31	1,350	1,358	1,305	1,350	28,900	168.75
2013-05-30	1,346	1,360	1,343	1,350	22,000	168.75
2013-05-29	1,345	1,370	1,345	1,370	33,500	171.25
2013-05-28	1,350	1,388	1,339	1,355	12,000	169.38
2013-05-27	1,344	1,355	1,300	1,350	13,300	168.75
2013-05-24	1,380	1,380	1,274	1,356	28,800	169.50
2013-05-23	1,442	1,445	1,350	1,370	24,900	171.25
2013-05-22	1,444	1,519	1,420	1,440	51,400	180
2013-05-21	1,362	1,440	1,345	1,430	71,200	178.75
2013-05-20	1,275	1,360	1,274	1,360	78,300	170
2013-05-17	1,243	1,275	1,243	1,273	25,100	159.13
2013-05-16	1,269	1,279	1,240	1,272	58,900	159
2013-05-15	1,330	1,333	1,270	1,299	35,600	162.38
2013-05-14	1,340	1,350	1,315	1,329	14,500	166.13
2013-05-13	1,345	1,362	1,339	1,353	10,700	169.13
2013-05-10	1,328	1,343	1,328	1,330	5,100	166.25
2013-05-09	1,324	1,340	1,311	1,340	25,500	167.50
2013-05-08	1,301	1,333	1,268	1,279	28,000	159.88
2013-05-07	1,241	1,280	1,241	1,280	13,400	160
2013-05-02	1,195	1,245	1,195	1,239	13,200	154.88
2013-05-01	1,250	1,261	1,229	1,248	9,700	156
2013-04-30	1,221	1,235	1,210	1,235	10,300	154.38
2013-04-26	1,225	1,249	1,201	1,214	15,500	151.75
2013-04-25	1,250	1,260	1,248	1,255	10,200	156.88
2013-04-24	1,257	1,273	1,257	1,265	14,500	158.13
2013-04-23	1,193	1,250	1,190	1,250	17,300	156.25
2013-04-22	1,248	1,248	1,191	1,200	21,000	150
2013-04-19	1,185	1,200	1,128	1,176	17,800	147
2013-04-18	1,142	1,160	1,131	1,160	18,600	145
2013-04-17	1,197	1,197	1,141	1,141	20,600	142.63
2013-04-16	1,100	1,121	1,090	1,121	17,900	140.13
2013-04-15	1,089	1,110	1,086	1,099	27,100	137.38
2013-04-12	1,061	1,091	1,055	1,085	11,000	135.63
2013-04-11	1,060	1,095	1,060	1,091	16,900	136.38
2013-04-10	1,046	1,068	1,024	1,060	16,900	132.50
2013-04-09	1,059	1,075	1,001	1,045	25,300	130.63
2013-04-08	1,019	1,079	1,013	1,079	22,600	134.88
2013-04-05	1,025	1,049	1,025	1,049	21,700	131.13
2013-04-04	979	1,015	974	1,015	25,600	126.88
2013-04-03	950	980	950	979	17,200	122.38
2013-04-02	929	950	901	944	16,600	118
2013-04-01	972	972	928	931	42,800	116.38
2013-03-29	986	986	958	974	16,500	121.75
2013-03-28	999	1,000	990	998	15,100	124.75
2013-03-27	983	1,000	983	999	7,200	124.88
2013-03-26	1,000	1,002	982	1,000	23,700	125
2013-03-25	1,008	1,008	992	1,002	13,300	125.25
2013-03-22	1,010	1,015	976	1,000	22,900	125
2013-03-21	974	1,011	971	1,011	52,300	126.38
2013-03-19	986	986	961	974	45,800	121.75
2013-03-18	1,004	1,005	990	999	29,400	124.88
2013-03-15	995	1,015	988	1,002	34,700	125.25
2013-03-14	970	989	963	988	25,700	123.50
2013-03-13	950	959	941	959	16,000	119.88
2013-03-12	934	954	934	954	21,000	119.25
2013-03-11	919	934	910	934	15,800	116.75
2013-03-08	886	910	886	909	35,400	113.63
2013-03-07	890	891	881	888	16,900	111
2013-03-06	875	894	874	888	21,400	111
2013-03-05	888	895	872	880	16,600	110
2013-03-04	865	889	865	881	16,100	110.13
2013-03-01	875	875	850	866	21,200	108.25
2013-02-28	888	888	862	865	34,800	108.13
2013-02-27	845	890	845	890	45,100	111.25
2013-02-26	840	850	839	850	10,600	106.25
2013-02-25	850	860	845	855	18,600	106.88
2013-02-22	844	851	837	848	19,700	106
2013-02-21	855	864	848	848	17,600	106
2013-02-20	870	876	850	859	40,800	107.38
2013-02-19	844	860	843	860	46,400	107.50
2013-02-18	847	859	830	845	49,900	105.63
2013-02-15	825	838	815	834	32,100	104.25
2013-02-14	825	833	820	825	33,900	103.13
2013-02-13	815	830	814	826	31,600	103.25
2013-02-12	820	828	812	828	41,400	103.50
2013-02-08	824	824	808	820	40,200	102.50
2013-02-07	833	833	816	824	15,900	103
2013-02-06	813	833	811	825	66,500	103.13
2013-02-05	820	822	816	819	34,600	102.38
2013-02-04	818	825	815	824	39,800	103
2013-02-01	803	830	802	829	97,900	103.63
2013-01-31	829	837	827	833	34,500	104.13
2013-01-30	838	852	826	837	64,200	104.63
2013-01-29	821	838	820	825	47,100	103.13
2013-01-28	820	828	813	822	60,700	102.75
2013-01-25	813	818	810	815	79,400	101.88
2013-01-24	800	809	795	809	41,300	101.13
2013-01-23	805	808	796	803	55,400	100.38
2013-01-22	811	813	794	799	104,500	99.88
2013-01-21	795	815	794	813	124,100	101.63
2013-01-18	792	795	780	794	58,700	99.25
2013-01-17	785	792	777	786	19,800	98.25
2013-01-16	787	790	781	784	27,700	98
2013-01-15	785	785	772	781	32,800	97.63
2013-01-11	775	780	760	776	19,500	97
2013-01-10	788	788	774	774	800	96.75
2013-01-09	786	795	777	777	2,700	97.13
2013-01-07	770	775	766	774	1,600	96.75
2013-01-04	772	778	760	765	4,300	95.63

分割・併合履歴： [2019-09-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→2株 [2011-09-28]1株→200株 [2004-11-25]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4290 (株)プレステージ・インターナショナル の時系列データ [2013年度]

4290 (株)プレステージ・インターナショナルの時系列データ [2013年度]