4290 (株)プレステージ・インターナショナルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	810	830	808	827	295,900	413.50
2016-12-29	797	812	791	807	355,900	403.50
2016-12-28	775	790	775	786	267,100	393
2016-12-27	748	775	748	766	201,300	383
2016-12-26	759	760	742	747	259,400	373.50
2016-12-22	750	755	738	753	252,900	376.50
2016-12-21	747	748	735	738	235,200	369
2016-12-20	731	748	726	746	207,100	373
2016-12-19	731	738	724	732	186,400	366
2016-12-16	740	741	725	732	214,800	366
2016-12-15	748	748	732	738	214,300	369
2016-12-14	768	768	744	752	197,300	376
2016-12-13	742	773	734	768	307,100	384
2016-12-12	727	737	709	737	275,700	368.50
2016-12-09	730	733	711	720	373,200	360
2016-12-08	765	767	738	740	215,900	370
2016-12-07	761	761	741	756	213,000	378
2016-12-06	777	779	754	757	200,000	378.50
2016-12-05	775	779	760	768	291,300	384
2016-12-02	806	806	779	784	308,100	392
2016-12-01	813	817	804	810	349,300	405
2016-11-30	829	830	806	808	1,126,600	404
2016-11-29	845	845	821	828	279,100	414
2016-11-28	815	854	814	853	272,800	426.50
2016-11-25	809	814	793	812	234,500	406
2016-11-24	818	819	793	801	245,000	400.50
2016-11-22	820	824	812	818	127,300	409
2016-11-21	813	819	806	818	139,400	409
2016-11-18	815	822	802	808	280,300	404
2016-11-17	782	809	782	805	300,000	402.50
2016-11-16	754	786	754	778	250,200	389
2016-11-15	760	760	736	754	268,400	377
2016-11-14	752	775	749	753	329,900	376.50
2016-11-11	773	773	741	743	238,600	371.50
2016-11-10	773	777	753	761	173,400	380.50
2016-11-09	769	769	721	736	321,700	368
2016-11-08	763	772	750	762	162,000	381
2016-11-07	752	775	746	762	289,500	381
2016-11-04	736	742	719	728	276,200	364
2016-11-02	751	752	729	737	368,700	368.50
2016-11-01	789	789	762	768	327,400	384
2016-10-31	802	804	786	791	182,900	395.50
2016-10-28	795	812	787	811	452,000	405.50
2016-10-27	811	812	778	792	239,800	396
2016-10-26	800	804	780	793	240,200	396.50
2016-10-25	803	809	790	807	214,100	403.50
2016-10-24	788	794	775	790	133,600	395
2016-10-21	820	820	779	784	187,000	392
2016-10-20	822	827	814	820	115,400	410
2016-10-19	820	837	815	821	116,800	410.50
2016-10-17	783	793	783	792	122,600	396
2016-10-13	792	798	769	785	140,500	392.50
2016-10-12	785	794	772	792	204,600	396
2016-10-11	784	789	769	785	147,400	392.50
2016-10-07	793	799	788	794	64,400	397
2016-10-06	816	816	786	800	125,600	400
2016-10-05	825	827	811	815	90,700	407.50
2016-10-04	825	825	810	825	128,300	412.50
2016-10-03	833	833	818	825	89,000	412.50
2016-09-30	809	843	802	821	137,000	410.50
2016-09-29	848	849	807	816	179,100	408
2016-09-28	830	835	814	833	105,000	416.50
2016-09-27	1,541	1,621	1,541	1,621	200,300	405.25
2016-09-26	1,624	1,630	1,531	1,541	156,800	385.25
2016-09-23	1,618	1,635	1,604	1,622	110,500	405.50
2016-09-21	1,556	1,598	1,551	1,598	65,300	399.50
2016-09-20	1,558	1,579	1,540	1,560	82,300	390
2016-09-16	1,558	1,562	1,519	1,542	446,600	385.50
2016-09-15	1,578	1,584	1,562	1,576	52,800	394
2016-09-14	1,613	1,620	1,579	1,601	67,900	400.25
2016-09-13	1,567	1,618	1,567	1,613	80,200	403.25
2016-09-12	1,579	1,594	1,549	1,558	43,400	389.50
2016-09-09	1,624	1,628	1,592	1,607	76,800	401.75
2016-09-08	1,612	1,628	1,577	1,622	112,800	405.50
2016-09-07	1,578	1,608	1,565	1,603	95,200	400.75
2016-09-06	1,530	1,579	1,527	1,574	89,400	393.50
2016-09-05	1,532	1,539	1,504	1,523	56,800	380.75
2016-09-02	1,483	1,538	1,483	1,529	77,000	382.25
2016-09-01	1,500	1,517	1,470	1,480	133,200	370
2016-08-31	1,546	1,546	1,485	1,529	108,700	382.25
2016-08-30	1,600	1,632	1,540	1,545	183,100	386.25
2016-08-29	1,601	1,617	1,538	1,545	88,500	386.25
2016-08-26	1,589	1,611	1,579	1,590	97,800	397.50
2016-08-25	1,558	1,583	1,552	1,577	67,600	394.25
2016-08-24	1,560	1,579	1,540	1,553	57,800	388.25
2016-08-23	1,533	1,588	1,510	1,528	138,900	382
2016-08-22	1,476	1,514	1,476	1,505	116,100	376.25
2016-08-19	1,447	1,474	1,423	1,446	155,800	361.50
2016-08-18	1,436	1,462	1,419	1,429	104,800	357.25
2016-08-17	1,456	1,464	1,423	1,437	89,500	359.25
2016-08-16	1,499	1,499	1,454	1,456	85,000	364
2016-08-15	1,506	1,520	1,478	1,499	71,800	374.75
2016-08-12	1,530	1,533	1,500	1,512	113,100	378
2016-08-10	1,510	1,538	1,494	1,525	112,800	381.25
2016-08-09	1,440	1,512	1,427	1,506	173,600	376.50
2016-08-08	1,470	1,470	1,433	1,445	113,500	361.25
2016-08-05	1,520	1,521	1,404	1,452	213,800	363
2016-08-04	1,639	1,639	1,540	1,560	157,600	390
2016-08-03	1,685	1,715	1,651	1,659	138,800	414.75
2016-08-02	1,732	1,734	1,681	1,685	227,000	421.25
2016-08-01	1,613	1,720	1,611	1,692	272,100	423
2016-07-29	1,511	1,550	1,504	1,548	46,700	387
2016-07-28	1,539	1,571	1,512	1,537	49,600	384.25
2016-07-27	1,621	1,627	1,536	1,548	90,600	387
2016-07-26	1,600	1,626	1,600	1,614	46,000	403.50
2016-07-25	1,608	1,608	1,588	1,598	69,500	399.50
2016-07-22	1,570	1,596	1,544	1,594	81,500	398.50
2016-07-21	1,640	1,648	1,553	1,572	55,800	393
2016-07-20	1,600	1,632	1,591	1,630	69,800	407.50
2016-07-19	1,556	1,604	1,504	1,601	100,900	400.25
2016-07-15	1,628	1,638	1,531	1,556	84,100	389
2016-07-14	1,570	1,627	1,565	1,609	78,200	402.25
2016-07-13	1,605	1,620	1,564	1,580	74,900	395
2016-07-12	1,620	1,624	1,570	1,572	113,100	393
2016-07-11	1,563	1,617	1,563	1,596	81,500	399
2016-07-08	1,560	1,575	1,528	1,529	70,800	382.25
2016-07-07	1,553	1,555	1,528	1,544	71,200	386
2016-07-06	1,514	1,555	1,505	1,550	68,400	387.50
2016-07-05	1,532	1,557	1,500	1,554	70,900	388.50
2016-07-04	1,585	1,591	1,528	1,534	93,000	383.50
2016-07-01	1,525	1,584	1,515	1,577	84,600	394.25
2016-06-30	1,533	1,533	1,489	1,521	91,800	380.25
2016-06-29	1,465	1,547	1,458	1,526	155,700	381.50
2016-06-28	1,455	1,466	1,420	1,447	89,700	361.75
2016-06-27	1,418	1,480	1,414	1,465	68,100	366.25
2016-06-24	1,507	1,507	1,366	1,412	107,000	353
2016-06-23	1,496	1,496	1,446	1,467	51,400	366.75
2016-06-22	1,563	1,571	1,454	1,496	127,600	374
2016-06-21	1,547	1,582	1,525	1,572	69,500	393
2016-06-20	1,541	1,557	1,535	1,542	38,200	385.50
2016-06-17	1,532	1,565	1,516	1,523	73,200	380.75
2016-06-16	1,600	1,607	1,509	1,509	79,500	377.25
2016-06-15	1,559	1,607	1,554	1,590	143,300	397.50
2016-06-14	1,569	1,587	1,533	1,564	115,300	391
2016-06-13	1,575	1,586	1,545	1,567	152,700	391.75
2016-06-10	1,576	1,588	1,559	1,571	240,000	392.75
2016-06-09	1,637	1,650	1,577	1,587	213,100	396.75
2016-06-08	1,586	1,600	1,543	1,599	111,500	399.75
2016-06-07	1,547	1,567	1,531	1,563	136,100	390.75
2016-06-06	1,498	1,541	1,483	1,519	138,400	379.75
2016-06-03	1,513	1,545	1,466	1,479	134,400	369.75
2016-06-02	1,489	1,507	1,464	1,498	130,000	374.50
2016-06-01	1,450	1,517	1,446	1,471	197,800	367.75
2016-05-31	1,500	1,500	1,440	1,450	193,400	362.50
2016-05-30	1,507	1,520	1,501	1,507	93,200	376.75
2016-05-27	1,501	1,525	1,478	1,495	168,200	373.75
2016-05-26	1,520	1,522	1,460	1,476	159,900	369
2016-05-25	1,499	1,527	1,473	1,508	174,500	377
2016-05-24	1,468	1,510	1,456	1,475	229,900	368.75
2016-05-23	1,468	1,489	1,427	1,466	195,600	366.50
2016-05-20	1,424	1,455	1,401	1,436	338,100	359
2016-05-19	1,332	1,416	1,327	1,394	359,600	348.50
2016-05-18	1,335	1,353	1,299	1,306	152,600	326.50
2016-05-17	1,284	1,355	1,281	1,351	386,000	337.75
2016-05-16	1,284	1,289	1,262	1,270	246,500	317.50
2016-05-13	1,226	1,258	1,220	1,255	79,700	313.75
2016-05-12	1,250	1,253	1,219	1,238	132,600	309.50
2016-05-11	1,277	1,277	1,237	1,259	145,900	314.75
2016-05-10	1,272	1,287	1,264	1,271	105,100	317.75
2016-05-09	1,275	1,281	1,253	1,274	101,700	318.50
2016-05-06	1,253	1,285	1,251	1,272	153,900	318
2016-05-02	1,231	1,273	1,218	1,262	231,200	315.50
2016-04-28	1,250	1,254	1,219	1,250	177,800	312.50
2016-04-27	1,196	1,250	1,192	1,249	303,500	312.25
2016-04-26	1,281	1,281	1,213	1,216	826,700	304
2016-04-25	1,320	1,324	1,294	1,299	257,200	324.75
2016-04-22	1,310	1,347	1,310	1,335	114,400	333.75
2016-04-21	1,310	1,318	1,301	1,310	162,400	327.50
2016-04-20	1,307	1,338	1,299	1,309	188,600	327.25
2016-04-19	1,305	1,322	1,273	1,304	238,900	326
2016-04-18	1,313	1,365	1,304	1,357	58,200	339.25
2016-04-15	1,340	1,358	1,335	1,338	47,800	334.50
2016-04-14	1,319	1,343	1,307	1,343	46,800	335.75
2016-04-13	1,329	1,329	1,286	1,300	30,300	325
2016-04-12	1,341	1,352	1,298	1,314	67,900	328.50
2016-04-11	1,288	1,334	1,267	1,331	77,700	332.75
2016-04-08	1,243	1,288	1,239	1,274	107,300	318.50
2016-04-07	1,220	1,257	1,220	1,249	76,700	312.25
2016-04-06	1,217	1,238	1,204	1,220	85,600	305
2016-04-05	1,263	1,272	1,213	1,218	75,000	304.50
2016-04-04	1,260	1,283	1,234	1,269	92,700	317.25
2016-04-01	1,274	1,290	1,253	1,274	150,800	318.50
2016-03-31	1,299	1,308	1,249	1,270	158,300	317.50
2016-03-30	1,303	1,339	1,293	1,296	88,900	324
2016-03-29	1,275	1,307	1,246	1,302	104,700	325.50
2016-03-28	1,308	1,329	1,248	1,275	134,900	318.75
2016-03-25	1,340	1,380	1,277	1,303	191,900	325.75
2016-03-24	1,235	1,347	1,227	1,334	140,400	333.50
2016-03-23	1,233	1,246	1,230	1,235	49,200	308.75
2016-03-22	1,203	1,227	1,199	1,227	57,900	306.75
2016-03-18	1,213	1,221	1,195	1,203	34,700	300.75
2016-03-17	1,206	1,235	1,205	1,215	32,100	303.75
2016-03-16	1,208	1,214	1,168	1,194	76,600	298.50
2016-03-15	1,218	1,235	1,211	1,214	35,600	303.50
2016-03-14	1,220	1,241	1,214	1,233	40,200	308.25
2016-03-11	1,200	1,221	1,194	1,215	52,600	303.75
2016-03-10	1,183	1,208	1,183	1,204	60,700	301
2016-03-09	1,202	1,218	1,163	1,176	74,800	294
2016-03-08	1,183	1,196	1,139	1,184	83,900	296
2016-03-07	1,238	1,241	1,183	1,190	118,300	297.50
2016-03-04	1,254	1,266	1,248	1,261	25,300	315.25
2016-03-03	1,272	1,286	1,247	1,260	37,300	315
2016-03-02	1,257	1,288	1,257	1,272	59,900	318
2016-03-01	1,229	1,245	1,216	1,225	42,100	306.25
2016-02-29	1,210	1,262	1,210	1,220	107,000	305
2016-02-26	1,264	1,270	1,192	1,198	108,700	299.50
2016-02-25	1,227	1,297	1,224	1,277	204,500	319.25
2016-02-24	1,161	1,229	1,161	1,199	125,800	299.75
2016-02-23	1,207	1,209	1,166	1,179	78,900	294.75
2016-02-22	1,139	1,212	1,139	1,207	155,000	301.75
2016-02-19	1,132	1,146	1,117	1,146	76,600	286.50
2016-02-18	1,115	1,142	1,105	1,135	217,400	283.75
2016-02-17	1,099	1,110	1,091	1,110	114,100	277.50
2016-02-16	1,073	1,115	1,070	1,098	193,200	274.50
2016-02-15	1,073	1,101	1,044	1,075	83,000	268.75
2016-02-12	1,024	1,037	1,004	1,024	164,400	256
2016-02-10	1,082	1,094	1,017	1,035	73,900	258.75
2016-02-09	1,095	1,101	1,059	1,064	98,800	266
2016-02-08	1,151	1,164	1,136	1,140	102,300	285
2016-02-05	1,161	1,177	1,143	1,160	67,700	290
2016-02-04	1,207	1,211	1,174	1,174	69,100	293.50
2016-02-03	1,230	1,230	1,197	1,207	73,600	301.75
2016-02-02	1,265	1,275	1,249	1,258	110,100	314.50
2016-02-01	1,185	1,307	1,185	1,266	314,100	316.50
2016-01-29	1,177	1,185	1,144	1,169	130,700	292.25
2016-01-28	1,181	1,188	1,169	1,177	130,800	294.25
2016-01-27	1,180	1,192	1,173	1,185	94,900	296.25
2016-01-26	1,174	1,184	1,164	1,165	46,400	291.25
2016-01-25	1,187	1,199	1,174	1,195	89,100	298.75
2016-01-22	1,117	1,170	1,105	1,169	145,100	292.25
2016-01-21	1,113	1,140	1,071	1,074	118,600	268.50
2016-01-20	1,184	1,188	1,106	1,109	117,800	277.25
2016-01-19	1,162	1,188	1,162	1,185	101,000	296.25
2016-01-18	1,176	1,183	1,155	1,162	79,400	290.50
2016-01-15	1,229	1,229	1,190	1,194	59,800	298.50
2016-01-14	1,214	1,222	1,200	1,216	113,300	304
2016-01-13	1,184	1,250	1,183	1,235	239,500	308.75
2016-01-12	1,212	1,225	1,155	1,156	162,700	289
2016-01-08	1,224	1,238	1,188	1,192	128,600	298
2016-01-07	1,240	1,247	1,211	1,227	158,400	306.75
2016-01-06	1,229	1,268	1,227	1,235	211,800	308.75
2016-01-05	1,239	1,255	1,207	1,212	211,800	303
2016-01-04	1,246	1,286	1,242	1,247	214,400	311.75

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 [2016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 [2016年度]