4290 (株)プレステージ・インターナショナルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,449	1,465	1,424	1,437	222,200	718.50
2017-12-28	1,457	1,467	1,435	1,439	357,000	719.50
2017-12-27	1,411	1,454	1,411	1,452	145,300	726
2017-12-26	1,410	1,436	1,410	1,415	238,100	707.50
2017-12-25	1,395	1,412	1,388	1,403	221,600	701.50
2017-12-22	1,390	1,404	1,380	1,395	121,300	697.50
2017-12-21	1,378	1,394	1,375	1,388	107,500	694
2017-12-20	1,385	1,393	1,370	1,384	92,400	692
2017-12-19	1,405	1,409	1,375	1,383	164,600	691.50
2017-12-18	1,410	1,430	1,400	1,405	214,300	702.50
2017-12-15	1,386	1,400	1,370	1,395	258,000	697.50
2017-12-14	1,395	1,406	1,375	1,388	219,500	694
2017-12-13	1,380	1,426	1,376	1,388	311,400	694
2017-12-12	1,376	1,384	1,354	1,356	164,200	678
2017-12-11	1,375	1,384	1,365	1,378	152,800	689
2017-12-08	1,356	1,375	1,355	1,372	316,700	686
2017-12-07	1,354	1,380	1,341	1,374	236,500	687
2017-12-06	1,380	1,405	1,350	1,356	264,000	678
2017-12-05	1,391	1,397	1,369	1,380	183,000	690
2017-12-04	1,425	1,444	1,409	1,411	213,700	705.50
2017-12-01	1,419	1,425	1,396	1,412	140,200	706
2017-11-30	1,397	1,413	1,371	1,412	289,800	706
2017-11-29	1,406	1,415	1,377	1,397	329,200	698.50
2017-11-28	1,400	1,411	1,390	1,406	255,400	703
2017-11-27	1,403	1,405	1,378	1,399	215,900	699.50
2017-11-24	1,359	1,378	1,346	1,373	276,800	686.50
2017-11-22	1,356	1,357	1,331	1,342	273,300	671
2017-11-21	1,330	1,352	1,316	1,346	272,300	673
2017-11-20	1,294	1,328	1,282	1,326	199,700	663
2017-11-17	1,310	1,321	1,300	1,311	339,300	655.50
2017-11-16	1,221	1,290	1,217	1,283	319,600	641.50
2017-11-15	1,246	1,251	1,215	1,228	252,000	614
2017-11-13	1,280	1,298	1,262	1,264	319,600	632
2017-11-10	1,315	1,327	1,294	1,304	280,200	652
2017-11-09	1,335	1,342	1,313	1,326	436,300	663
2017-11-08	1,296	1,318	1,296	1,317	228,600	658.50
2017-11-07	1,281	1,292	1,267	1,292	281,800	646
2017-11-06	1,284	1,307	1,275	1,283	490,600	641.50
2017-11-02	1,272	1,290	1,265	1,284	472,800	642
2017-11-01	1,239	1,267	1,235	1,257	647,400	628.50
2017-10-31	1,155	1,233	1,155	1,223	719,200	611.50
2017-10-30	1,200	1,217	1,090	1,150	1,667,700	575
2017-10-27	1,190	1,224	1,188	1,214	404,700	607
2017-10-26	1,163	1,193	1,159	1,179	289,600	589.50
2017-10-25	1,167	1,179	1,153	1,154	302,700	577
2017-10-24	1,153	1,161	1,151	1,159	106,400	579.50
2017-10-23	1,153	1,163	1,145	1,153	215,000	576.50
2017-10-20	1,123	1,156	1,123	1,135	239,200	567.50
2017-10-19	1,132	1,137	1,121	1,123	138,100	561.50
2017-10-18	1,138	1,149	1,124	1,133	133,500	566.50
2017-10-17	1,149	1,155	1,130	1,142	155,600	571
2017-10-16	1,152	1,159	1,133	1,146	321,500	573
2017-10-13	1,135	1,157	1,132	1,151	292,700	575.50
2017-10-12	1,113	1,132	1,107	1,129	274,100	564.50
2017-10-11	1,130	1,134	1,111	1,113	186,900	556.50
2017-10-10	1,094	1,122	1,093	1,121	220,400	560.50
2017-10-06	1,093	1,098	1,087	1,095	148,500	547.50
2017-10-05	1,098	1,098	1,082	1,093	257,300	546.50
2017-10-04	1,111	1,120	1,093	1,104	232,900	552
2017-10-03	1,114	1,124	1,107	1,111	193,700	555.50
2017-10-02	1,129	1,134	1,105	1,110	148,500	555
2017-09-29	1,153	1,153	1,119	1,123	292,900	561.50
2017-09-28	1,118	1,157	1,115	1,153	334,400	576.50
2017-09-27	1,112	1,116	1,097	1,113	98,600	556.50
2017-09-26	1,118	1,119	1,100	1,108	259,200	554
2017-09-25	1,120	1,132	1,114	1,123	105,900	561.50
2017-09-22	1,131	1,132	1,104	1,119	215,100	559.50
2017-09-21	1,130	1,148	1,130	1,137	234,700	568.50
2017-09-20	1,133	1,139	1,124	1,129	197,900	564.50
2017-09-19	1,134	1,138	1,123	1,136	222,700	568
2017-09-15	1,150	1,151	1,116	1,133	305,300	566.50
2017-09-14	1,150	1,171	1,141	1,150	230,900	575
2017-09-13	1,168	1,169	1,146	1,156	238,400	578
2017-09-12	1,198	1,198	1,164	1,172	336,100	586
2017-09-11	1,167	1,189	1,167	1,188	262,900	594
2017-09-08	1,126	1,161	1,126	1,161	319,800	580.50
2017-09-07	1,120	1,135	1,114	1,123	325,800	561.50
2017-09-06	1,096	1,117	1,068	1,110	407,500	555
2017-09-05	1,159	1,162	1,099	1,110	494,000	555
2017-09-04	1,176	1,179	1,143	1,156	259,600	578
2017-09-01	1,181	1,184	1,161	1,179	265,900	589.50
2017-08-31	1,200	1,209	1,173	1,180	192,700	590
2017-08-30	1,191	1,202	1,181	1,199	240,100	599.50
2017-08-29	1,192	1,193	1,168	1,187	185,900	593.50
2017-08-28	1,204	1,208	1,185	1,192	263,800	596
2017-08-25	1,224	1,224	1,205	1,212	128,800	606
2017-08-24	1,221	1,225	1,207	1,215	198,400	607.50
2017-08-23	1,232	1,232	1,212	1,217	159,100	608.50
2017-08-22	1,249	1,250	1,210	1,216	261,800	608
2017-08-21	1,250	1,274	1,242	1,247	224,900	623.50
2017-08-18	1,232	1,256	1,232	1,241	191,600	620.50
2017-08-17	1,298	1,298	1,239	1,241	265,500	620.50
2017-08-16	1,275	1,296	1,273	1,291	270,600	645.50
2017-08-15	1,287	1,293	1,272	1,275	180,900	637.50
2017-08-14	1,295	1,300	1,268	1,270	238,400	635
2017-08-10	1,286	1,317	1,286	1,299	505,200	649.50
2017-08-09	1,289	1,301	1,280	1,286	444,700	643
2017-08-08	1,275	1,287	1,261	1,282	515,200	641
2017-08-07	1,213	1,261	1,211	1,259	409,800	629.50
2017-08-04	1,189	1,210	1,188	1,206	431,500	603
2017-08-03	1,168	1,191	1,143	1,191	434,000	595.50
2017-08-02	1,151	1,157	1,132	1,139	317,800	569.50
2017-08-01	1,220	1,220	1,145	1,147	395,400	573.50
2017-07-31	1,206	1,220	1,201	1,208	317,100	604
2017-07-28	1,234	1,237	1,215	1,224	269,600	612
2017-07-27	1,208	1,239	1,208	1,231	219,900	615.50
2017-07-26	1,252	1,252	1,200	1,201	227,600	600.50
2017-07-25	1,235	1,252	1,235	1,249	194,500	624.50
2017-07-24	1,205	1,228	1,205	1,227	168,900	613.50
2017-07-21	1,217	1,218	1,199	1,204	112,700	602
2017-07-20	1,232	1,234	1,213	1,218	149,400	609
2017-07-19	1,208	1,233	1,207	1,232	200,700	616
2017-07-18	1,201	1,206	1,195	1,206	157,400	603
2017-07-14	1,209	1,214	1,190	1,199	189,000	599.50
2017-07-13	1,203	1,212	1,198	1,209	147,100	604.50
2017-07-12	1,203	1,212	1,186	1,197	223,700	598.50
2017-07-11	1,187	1,202	1,182	1,202	189,900	601
2017-07-10	1,181	1,189	1,166	1,181	231,200	590.50
2017-07-07	1,181	1,184	1,167	1,171	232,700	585.50
2017-07-06	1,159	1,185	1,159	1,175	239,300	587.50
2017-07-05	1,156	1,168	1,147	1,166	292,400	583
2017-07-04	1,227	1,227	1,147	1,151	390,100	575.50
2017-07-03	1,220	1,232	1,219	1,230	375,000	615
2017-06-30	1,225	1,228	1,204	1,214	428,800	607
2017-06-29	1,224	1,237	1,211	1,215	425,800	607.50
2017-06-28	1,240	1,252	1,219	1,221	468,600	610.50
2017-06-27	1,250	1,253	1,227	1,234	327,800	617
2017-06-26	1,237	1,266	1,237	1,249	350,700	624.50
2017-06-23	1,241	1,255	1,223	1,235	316,700	617.50
2017-06-22	1,245	1,255	1,238	1,240	379,500	620
2017-06-21	1,221	1,264	1,219	1,240	467,400	620
2017-06-20	1,179	1,231	1,175	1,227	446,100	613.50
2017-06-19	1,239	1,239	1,169	1,169	373,600	584.50
2017-06-16	1,136	1,142	1,115	1,119	182,600	559.50
2017-06-15	1,112	1,136	1,105	1,129	270,300	564.50
2017-06-14	1,120	1,125	1,108	1,108	200,300	554
2017-06-13	1,129	1,134	1,110	1,111	238,600	555.50
2017-06-12	1,136	1,141	1,122	1,132	243,300	566
2017-06-09	1,158	1,164	1,132	1,135	217,400	567.50
2017-06-08	1,152	1,158	1,142	1,150	183,700	575
2017-06-07	1,146	1,159	1,141	1,149	252,600	574.50
2017-06-06	1,158	1,165	1,143	1,148	307,600	574
2017-06-05	1,129	1,159	1,129	1,154	198,800	577
2017-06-02	1,163	1,165	1,130	1,133	462,700	566.50
2017-06-01	1,140	1,160	1,140	1,154	182,800	577
2017-05-31	1,142	1,161	1,142	1,146	183,000	573
2017-05-30	1,148	1,149	1,131	1,146	234,300	573
2017-05-29	1,136	1,152	1,127	1,145	247,600	572.50
2017-05-26	1,174	1,177	1,134	1,135	268,800	567.50
2017-05-25	1,184	1,189	1,165	1,171	307,500	585.50
2017-05-24	1,154	1,171	1,140	1,168	298,600	584
2017-05-23	1,150	1,162	1,136	1,147	435,300	573.50
2017-05-22	1,125	1,152	1,115	1,133	422,200	566.50
2017-05-19	1,130	1,139	1,112	1,114	465,200	557
2017-05-18	1,108	1,129	1,108	1,125	533,600	562.50
2017-05-17	1,114	1,119	1,103	1,113	251,500	556.50
2017-05-16	1,103	1,116	1,096	1,107	259,600	553.50
2017-05-15	1,057	1,095	1,057	1,084	442,000	542
2017-05-12	1,082	1,097	1,082	1,089	193,600	544.50
2017-05-11	1,079	1,083	1,076	1,083	155,100	541.50
2017-05-10	1,061	1,076	1,055	1,076	240,500	538
2017-05-09	1,049	1,081	1,046	1,063	380,800	531.50
2017-05-08	1,013	1,044	1,009	1,042	269,300	521
2017-05-02	1,006	1,014	996	998	248,700	499
2017-05-01	1,000	1,008	998	1,001	212,400	500.50
2017-04-28	1,004	1,020	998	1,001	445,100	500.50
2017-04-27	976	1,013	976	994	1,014,700	497
2017-04-26	982	989	970	976	294,100	488
2017-04-25	993	998	971	979	282,500	489.50
2017-04-24	985	998	970	984	243,900	492
2017-04-21	965	980	951	970	189,500	485
2017-04-20	971	983	959	962	315,200	481
2017-04-19	956	984	956	962	192,800	481
2017-04-18	962	970	952	956	159,100	478
2017-04-17	930	956	930	950	252,600	475
2017-04-14	939	955	931	933	288,300	466.50
2017-04-13	951	956	933	945	243,200	472.50
2017-04-12	974	984	960	963	181,700	481.50
2017-04-11	1,002	1,008	974	976	187,800	488
2017-04-10	984	1,001	979	998	278,300	499
2017-04-07	978	987	965	982	224,600	491
2017-04-06	1,001	1,011	955	967	291,400	483.50
2017-04-05	1,005	1,025	999	1,004	228,600	502
2017-04-04	1,010	1,022	991	998	177,200	499
2017-04-03	1,011	1,021	1,006	1,006	191,800	503
2017-03-31	1,004	1,017	986	1,003	259,500	501.50
2017-03-30	1,032	1,037	997	1,002	181,900	501
2017-03-29	994	1,041	990	1,022	286,000	511
2017-03-28	980	989	973	987	209,900	493.50
2017-03-27	973	982	973	978	162,100	489
2017-03-24	968	992	965	973	147,200	486.50
2017-03-23	976	979	959	971	213,400	485.50
2017-03-22	978	999	975	975	183,500	487.50
2017-03-21	962	987	957	984	156,600	492
2017-03-17	960	971	957	963	154,400	481.50
2017-03-16	960	971	955	966	162,800	483
2017-03-15	968	981	963	967	147,500	483.50
2017-03-14	968	974	957	971	166,700	485.50
2017-03-13	965	984	962	968	167,000	484
2017-03-10	975	984	957	965	247,300	482.50
2017-03-09	953	967	946	964	273,300	482
2017-03-08	937	954	934	948	208,000	474
2017-03-07	940	942	924	934	154,000	467
2017-03-06	941	951	932	939	135,300	469.50
2017-03-03	943	943	928	933	77,600	466.50
2017-03-02	931	941	931	937	87,100	468.50
2017-03-01	919	937	903	928	198,200	464
2017-02-28	913	933	910	925	191,600	462.50
2017-02-27	913	919	906	909	123,900	454.50
2017-02-24	915	919	904	913	128,200	456.50
2017-02-23	916	921	908	919	138,500	459.50
2017-02-22	913	918	905	913	203,500	456.50
2017-02-21	893	914	892	911	218,300	455.50
2017-02-20	899	917	882	890	278,200	445
2017-02-17	839	881	837	871	320,700	435.50
2017-02-16	828	835	821	830	121,800	415
2017-02-15	832	837	819	823	89,400	411.50
2017-02-14	831	843	827	829	72,100	414.50
2017-02-13	836	837	826	830	53,000	415
2017-02-10	825	834	825	828	88,500	414
2017-02-09	807	819	807	818	87,600	409
2017-02-08	806	818	799	811	107,600	405.50
2017-02-07	817	819	804	805	77,300	402.50
2017-02-06	820	827	809	819	69,700	409.50
2017-02-03	816	828	812	819	112,000	409.50
2017-02-02	826	830	815	818	99,900	409
2017-02-01	816	824	806	824	99,600	412
2017-01-31	815	825	807	824	146,500	412
2017-01-30	818	825	805	821	154,100	410.50
2017-01-27	824	841	824	832	152,500	416
2017-01-26	829	830	815	829	150,600	414.50
2017-01-25	825	828	811	819	222,500	409.50
2017-01-24	803	814	801	813	113,700	406.50
2017-01-23	801	805	795	798	81,100	399
2017-01-20	804	807	800	804	47,400	402
2017-01-19	812	812	799	802	75,300	401
2017-01-18	810	819	792	802	149,000	401
2017-01-17	811	817	802	811	112,000	405.50
2017-01-16	819	822	806	811	101,600	405.50
2017-01-13	803	825	803	821	155,500	410.50
2017-01-12	819	828	804	807	139,100	403.50
2017-01-11	826	836	819	821	195,100	410.50
2017-01-10	802	832	802	822	277,600	411
2017-01-06	811	830	792	825	395,900	412.50
2017-01-05	835	844	829	834	213,400	417
2017-01-04	830	835	820	825	231,100	412.50

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 [2017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 [2017年度]