4290 (株)プレステージ・インターナショナルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	950	968	948	954	49,200	238.50
2014-12-29	965	965	949	957	35,200	239.25
2014-12-26	976	977	964	967	22,700	241.75
2014-12-25	980	993	975	978	29,400	244.50
2014-12-24	998	998	973	986	41,000	246.50
2014-12-22	1,002	1,009	993	998	15,400	249.50
2014-12-19	1,002	1,007	990	998	26,600	249.50
2014-12-18	990	1,008	990	1,002	39,500	250.50
2014-12-17	981	996	975	981	52,900	245.25
2014-12-16	1,000	1,005	997	997	28,300	249.25
2014-12-15	1,006	1,012	992	1,008	33,500	252
2014-12-12	1,021	1,024	1,009	1,016	62,400	254
2014-12-11	1,010	1,030	1,010	1,028	12,700	257
2014-12-10	1,040	1,040	1,011	1,031	32,500	257.75
2014-12-09	1,038	1,059	1,029	1,042	24,500	260.50
2014-12-08	1,030	1,059	1,019	1,055	56,700	263.75
2014-12-05	1,006	1,013	1,006	1,012	11,700	253
2014-12-04	1,015	1,025	997	1,020	52,200	255
2014-12-03	1,030	1,042	1,004	1,029	68,700	257.25
2014-12-02	1,031	1,042	1,025	1,035	33,600	258.75
2014-12-01	1,031	1,045	1,031	1,036	42,800	259
2014-11-28	1,036	1,048	1,025	1,039	52,600	259.75
2014-11-27	1,035	1,048	1,028	1,033	45,400	258.25
2014-11-26	1,044	1,050	1,034	1,034	19,500	258.50
2014-11-25	1,078	1,078	1,030	1,040	38,600	260
2014-11-21	1,026	1,060	1,026	1,057	48,000	264.25
2014-11-20	1,026	1,079	1,006	1,022	98,800	255.50
2014-11-19	1,040	1,041	1,023	1,025	39,700	256.25
2014-11-18	981	1,016	980	1,016	42,800	254
2014-11-17	998	998	968	974	33,500	243.50
2014-11-14	991	998	988	998	32,700	249.50
2014-11-13	985	994	983	994	14,700	248.50
2014-11-12	990	994	986	989	33,300	247.25
2014-11-11	974	991	974	991	19,700	247.75
2014-11-10	970	987	968	981	21,100	245.25
2014-11-07	955	970	955	970	20,700	242.50
2014-11-06	959	960	950	960	41,900	240
2014-11-05	953	960	931	960	78,500	240
2014-11-04	957	975	947	957	117,800	239.25
2014-10-31	962	976	926	943	61,600	235.75
2014-10-30	955	963	875	943	88,100	235.75
2014-10-29	993	993	953	960	38,300	240
2014-10-28	985	986	963	978	27,000	244.50
2014-10-27	980	996	971	993	31,300	248.25
2014-10-24	1,000	1,009	973	974	51,800	243.50
2014-10-23	945	999	941	998	114,400	249.50
2014-10-22	948	948	924	947	19,100	236.75
2014-10-21	949	950	935	938	23,800	234.50
2014-10-20	936	949	929	948	16,900	237
2014-10-17	947	956	905	907	57,500	226.75
2014-10-16	920	948	916	945	56,500	236.25
2014-10-15	925	950	925	950	42,800	237.50
2014-10-14	916	916	910	912	32,900	228
2014-10-10	916	932	916	926	29,000	231.50
2014-10-09	945	945	930	932	47,700	233
2014-10-08	930	950	926	945	46,400	236.25
2014-10-07	945	945	930	930	28,300	232.50
2014-10-06	931	948	929	946	66,600	236.50
2014-10-03	914	925	913	923	23,900	230.75
2014-10-02	926	926	913	917	61,600	229.25
2014-10-01	928	935	922	928	42,900	232
2014-09-30	941	941	921	928	34,000	232
2014-09-29	928	951	926	946	65,200	236.50
2014-09-26	925	930	920	927	32,500	231.75
2014-09-25	930	930	924	928	64,900	232
2014-09-24	920	924	916	922	44,300	230.50
2014-09-22	915	920	912	919	59,100	229.75
2014-09-19	909	915	904	915	83,000	228.75
2014-09-18	901	906	901	904	37,700	226
2014-09-17	907	909	897	900	36,600	225
2014-09-16	907	909	901	907	42,500	226.75
2014-09-12	909	909	900	901	68,400	225.25
2014-09-11	908	908	903	907	27,900	226.75
2014-09-10	905	909	900	908	55,500	227
2014-09-09	899	907	898	902	45,200	225.50
2014-09-08	907	907	899	904	82,500	226
2014-09-05	897	903	891	894	94,700	223.50
2014-09-04	896	897	893	894	76,600	223.50
2014-09-03	901	901	887	896	53,300	224
2014-09-02	902	906	899	901	38,900	225.25
2014-09-01	904	907	900	902	50,500	225.50
2014-08-29	901	905	898	903	64,900	225.75
2014-08-28	900	906	900	904	71,200	226
2014-08-27	907	907	899	902	224,100	225.50
2014-08-26	889	936	889	925	89,400	231.25
2014-08-25	893	895	885	887	33,100	221.75
2014-08-22	889	894	879	888	54,000	222
2014-08-21	877	897	877	892	64,600	223
2014-08-20	873	877	862	871	94,400	217.75
2014-08-19	848	864	848	858	76,900	214.50
2014-08-18	833	854	833	852	57,600	213
2014-08-15	823	833	823	830	73,900	207.50
2014-08-14	823	828	823	824	14,000	206
2014-08-13	815	825	812	823	101,000	205.75
2014-08-12	821	828	817	820	63,700	205
2014-08-11	800	825	800	820	33,500	205
2014-08-08	801	815	788	800	73,800	200
2014-08-07	780	825	773	800	96,800	200
2014-08-06	803	816	770	780	79,200	195
2014-08-05	834	835	810	811	72,100	202.75
2014-08-04	840	841	834	834	42,500	208.50
2014-08-01	843	848	837	840	53,100	210
2014-07-31	875	875	854	858	69,000	214.50
2014-07-30	850	850	838	845	35,600	211.25
2014-07-29	860	866	851	852	24,100	213
2014-07-28	860	868	856	864	29,400	216
2014-07-25	863	869	861	863	25,600	215.75
2014-07-24	860	869	856	863	22,100	215.75
2014-07-23	873	880	863	864	26,700	216
2014-07-22	890	890	876	881	16,800	220.25
2014-07-18	875	890	870	874	26,700	218.50
2014-07-17	885	897	877	890	87,400	222.50
2014-07-16	854	881	852	868	75,800	217
2014-07-15	835	861	835	850	78,100	212.50
2014-07-14	844	853	842	849	26,300	212.25
2014-07-11	854	872	841	842	66,000	210.50
2014-07-10	877	881	856	857	31,900	214.25
2014-07-09	883	904	875	876	58,200	219
2014-07-08	898	906	880	898	53,100	224.50
2014-07-07	912	912	899	903	40,500	225.75
2014-07-04	900	912	899	903	85,200	225.75
2014-07-03	928	940	927	928	70,800	232
2014-07-02	944	958	937	952	62,700	238
2014-07-01	930	945	918	936	137,300	234
2014-06-30	902	928	902	923	36,700	230.75
2014-06-27	916	919	900	909	31,400	227.25
2014-06-26	912	922	909	916	28,700	229
2014-06-25	927	948	911	911	67,700	227.75
2014-06-24	927	960	920	927	73,100	231.75
2014-06-23	956	969	941	964	30,700	241
2014-06-20	958	969	943	946	23,000	236.50
2014-06-19	937	973	933	969	26,100	242.25
2014-06-18	932	946	920	938	21,500	234.50
2014-06-17	909	948	907	945	49,600	236.25
2014-06-16	900	907	893	897	19,800	224.25
2014-06-13	887	905	886	902	41,900	225.50
2014-06-12	874	890	870	883	19,000	220.75
2014-06-11	885	894	881	889	14,000	222.25
2014-06-10	882	886	870	877	26,700	219.25
2014-06-09	892	893	875	890	23,100	222.50
2014-06-06	875	895	869	893	28,400	223.25
2014-06-05	884	888	870	881	14,400	220.25
2014-06-04	892	892	872	879	25,700	219.75
2014-06-03	890	895	885	892	18,900	223
2014-06-02	868	883	861	883	22,000	220.75
2014-05-30	860	861	855	858	12,000	214.50
2014-05-29	854	859	848	858	22,600	214.50
2014-05-28	850	860	850	855	19,700	213.75
2014-05-27	846	864	846	858	68,200	214.50
2014-05-26	862	873	851	853	71,100	213.25
2014-05-23	898	902	847	871	56,400	217.75
2014-05-22	840	889	840	883	90,100	220.75
2014-05-21	853	868	825	832	50,500	208
2014-05-20	885	895	869	869	41,600	217.25
2014-05-19	906	914	870	875	14,000	218.75
2014-05-16	910	921	885	891	24,200	222.75
2014-05-15	929	934	927	931	7,700	232.75
2014-05-14	964	970	943	944	26,800	236
2014-05-13	1,025	1,025	957	964	23,400	241
2014-05-12	1,035	1,035	952	956	38,700	239
2014-05-09	1,000	1,047	979	1,041	75,100	260.25
2014-05-08	992	1,038	937	988	94,500	247
2014-05-07	938	995	932	989	116,100	247.25
2014-05-02	960	965	954	960	15,500	240
2014-05-01	970	970	942	960	20,500	240
2014-04-30	968	972	956	961	8,900	240.25
2014-04-28	983	983	954	968	23,000	242
2014-04-25	983	984	952	968	35,200	242
2014-04-24	973	973	944	953	15,800	238.25
2014-04-23	947	973	947	967	16,500	241.75
2014-04-22	976	976	942	945	16,800	236.25
2014-04-21	974	974	951	951	13,300	237.75
2014-04-18	958	958	939	944	19,000	236
2014-04-17	955	957	934	945	30,100	236.25
2014-04-16	937	946	931	946	34,900	236.50
2014-04-15	909	943	907	932	37,100	233
2014-04-14	905	944	903	917	30,000	229.25
2014-04-11	915	943	904	920	37,400	230
2014-04-10	947	957	921	922	37,700	230.50
2014-04-09	963	983	938	938	44,600	234.50
2014-04-08	1,060	1,060	971	983	72,700	245.75
2014-04-07	1,050	1,075	1,050	1,073	37,000	268.25
2014-04-04	1,063	1,079	1,060	1,070	43,200	267.50
2014-04-03	1,037	1,069	1,030	1,069	43,500	267.25
2014-04-02	1,033	1,051	1,029	1,031	28,000	257.75
2014-04-01	1,056	1,066	1,018	1,044	43,200	261
2014-03-31	1,045	1,068	970	1,047	59,800	261.75
2014-03-28	1,050	1,062	1,033	1,050	55,100	262.50
2014-03-27	1,046	1,079	1,016	1,044	109,300	261
2014-03-26	980	1,050	968	1,046	126,800	261.50
2014-03-25	990	1,032	970	988	176,000	247
2014-03-24	922	988	909	960	93,200	240
2014-03-20	935	935	877	877	35,500	219.25
2014-03-19	934	934	913	914	44,500	228.50
2014-03-18	952	952	900	909	49,200	227.25
2014-03-17	942	961	930	939	43,000	234.75
2014-03-14	983	983	940	940	92,100	235
2014-03-13	1,015	1,044	1,006	1,020	80,600	255
2014-03-12	1,013	1,017	986	1,011	29,200	252.75
2014-03-11	1,037	1,043	1,002	1,013	56,500	253.25
2014-03-10	971	1,037	965	1,032	99,200	258
2014-03-07	990	990	962	971	35,400	242.75
2014-03-06	985	985	957	978	50,900	244.50
2014-03-05	1,000	1,000	953	970	43,600	242.50
2014-03-04	940	988	940	986	58,100	246.50
2014-03-03	960	961	944	955	94,000	238.75
2014-02-28	963	963	934	958	44,800	239.50
2014-02-27	955	964	950	958	27,900	239.50
2014-02-26	958	975	948	955	33,900	238.75
2014-02-25	977	980	956	973	33,500	243.25
2014-02-24	938	973	930	952	86,200	238
2014-02-21	863	967	863	948	201,500	237
2014-02-20	845	877	836	861	113,700	215.25
2014-02-19	848	856	840	850	27,200	212.50
2014-02-18	826	859	826	855	46,800	213.75
2014-02-17	829	835	812	833	28,600	208.25
2014-02-14	810	822	800	819	77,700	204.75
2014-02-13	831	835	813	814	61,200	203.50
2014-02-12	836	852	828	844	159,800	211
2014-02-10	842	843	829	829	66,800	207.25
2014-02-07	838	843	813	827	108,100	206.75
2014-02-06	825	864	808	816	159,700	204
2014-02-05	866	889	813	835	162,900	208.75
2014-02-04	870	889	846	866	154,700	216.50
2014-02-03	916	961	902	909	200,900	227.25
2014-01-31	999	1,026	969	991	178,300	247.75
2014-01-30	1,017	1,070	988	1,029	918,300	257.25
2014-01-29	1,058	1,085	1,040	1,055	205,600	263.75
2014-01-28	1,016	1,049	1,011	1,033	133,500	258.25
2014-01-27	1,033	1,048	1,007	1,033	121,800	258.25
2014-01-24	1,037	1,050	1,017	1,038	69,300	259.50
2014-01-23	1,071	1,075	1,037	1,037	71,000	259.25
2014-01-22	1,086	1,086	1,049	1,068	100,900	267
2014-01-21	1,111	1,126	1,092	1,103	73,000	275.75
2014-01-20	1,140	1,140	1,101	1,123	65,000	280.75
2014-01-17	1,130	1,130	1,097	1,126	119,700	281.50
2014-01-16	1,078	1,129	1,072	1,124	162,000	281
2014-01-15	1,037	1,078	1,025	1,074	197,700	268.50
2014-01-14	999	1,025	999	1,023	119,400	255.75
2014-01-10	1,016	1,024	1,006	1,014	82,300	253.50
2014-01-09	1,047	1,047	990	1,017	86,800	254.25
2014-01-08	1,020	1,040	1,015	1,017	92,800	254.25
2014-01-07	1,010	1,019	1,008	1,016	102,600	254
2014-01-06	997	1,020	985	1,010	44,200	252.50

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05月
日	月	火	水	木	金	土
« 04月30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	31

4290 (株)プレステージ・インターナショナル の時系列データ [2014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 [2014年度]