[4290 東証1部] プレステージ・インターナショナル 日足 時系列データ

[4290 東証1部] プレステージ・インターナショナル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02806.00806.00779.00784.00308100242815100
2016-12-01813.00817.00804.00810.00349300282723500
2016-11-30829.00830.00806.00808.001126600913247200
2016-11-29845.00845.00821.00828.00279100231175800
2016-11-28815.00854.00814.00853.00272800229609100
2016-11-25809.00814.00793.00812.00234500188893700
2016-11-24818.00819.00793.00801.00245000197277900
2016-11-22820.00824.00812.00818.00127300103991700
2016-11-21813.00819.00806.00818.00139400113654100
2016-11-18815.00822.00802.00808.00280300226979000
2016-11-17782.00809.00782.00805.00300000240719900
2016-11-16754.00786.00754.00778.00250200194245600
2016-11-15760.00760.00736.00754.00268400200901400
2016-11-14752.00775.00749.00753.00329900251787100
2016-11-11773.00773.00741.00743.00238600178529300
2016-11-10773.00777.00753.00761.00173400132409300
2016-11-09769.00769.00721.00736.00321700239132900
2016-11-08763.00772.00750.00762.00162000123424400
2016-11-07752.00775.00746.00762.00289500220448300
2016-11-04736.00742.00719.00728.00276200201231400
2016-11-02751.00752.00729.00737.00368700271393100
2016-11-01789.00789.00762.00768.00327400252060600
2016-10-31802.00804.00786.00791.00182900144869000
2016-10-28795.00812.00787.00811.00452000364619500
2016-10-27811.00812.00778.00792.00239800190641900
2016-10-26800.00804.00780.00793.00240200189459800
2016-10-25803.00809.00790.00807.00214100171668400
2016-10-24788.00794.00775.00790.00133600104972700
2016-10-21820.00820.00779.00784.00187000147648200
2016-10-20822.00827.00814.00820.0011540094542200
2016-10-19820.00837.00815.00821.0011680096287400
2016-10-18799.00827.00798.00817.00221400180862600
2016-10-17783.00793.00783.00792.0012260096647500
2016-10-14782.00786.00767.00780.0011570089899700
2016-10-13792.00798.00769.00785.00140500109757300
2016-10-12785.00794.00772.00792.00204600160503800
2016-10-11784.00789.00769.00785.00147400114594000
2016-10-07793.00799.00788.00794.006440050992200
2016-10-06816.00816.00786.00800.00125600100086200
2016-10-05825.00827.00811.00815.009070074038500
2016-10-04825.00825.00810.00825.00128300105199000
2016-10-03833.00833.00818.00825.008900073464400
2016-09-30809.00843.00802.00821.00137000113282700
2016-09-29848.00849.00807.00816.00179100147086900
2016-09-28830.00835.00814.00833.0010500086869400
2016-09-271541.001621.001541.001621.00200300319744100
2016-09-261624.001630.001531.001541.00156800246392100
2016-09-231618.001635.001604.001622.00110500178923800
2016-09-211556.001598.001551.001598.0065300103386200
2016-09-201558.001579.001540.001560.0082300128604300
2016-09-161558.001562.001519.001542.00446600688886700
2016-09-151578.001584.001562.001576.005280083065200
2016-09-141613.001620.001579.001601.0067900108769400
2016-09-131567.001618.001567.001613.0080200128157400
2016-09-121579.001594.001549.001558.004340068031400
2016-09-091624.001628.001592.001607.0076800123904500
2016-09-081612.001628.001577.001622.00112800181903000
2016-09-071578.001608.001565.001603.0095200151305600
2016-09-061530.001579.001527.001574.0089400139985200
2016-09-051532.001539.001504.001523.005680086482200
2016-09-021483.001538.001483.001529.0077000116520600
2016-09-011500.001517.001470.001480.00133200197934000
2016-08-311546.001546.001485.001529.00108700164922100
2016-08-301600.001632.001540.001545.00183100287831800
2016-08-291601.001617.001538.001545.0088500138273400
2016-08-261589.001611.001579.001590.0097800155971300
2016-08-251558.001583.001552.001577.0067600105990900
2016-08-241560.001579.001540.001553.005780089918600
2016-08-231533.001588.001510.001528.00138900216203700
2016-08-221476.001514.001476.001505.00116100174167900
2016-08-191447.001474.001423.001446.00155800225600800
2016-08-181436.001462.001419.001429.00104800150636200
2016-08-171456.001464.001423.001437.0089500129429900
2016-08-161499.001499.001454.001456.0085000125020700
2016-08-151506.001520.001478.001499.0071800107196800
2016-08-121530.001533.001500.001512.00113100171265500
2016-08-101510.001538.001494.001525.00112800171413600
2016-08-091440.001512.001427.001506.00173600256775500
2016-08-081470.001470.001433.001445.00113500164295600
2016-08-051520.001521.001404.001452.00213800310722500
2016-08-041639.001639.001540.001560.00157600249785700
2016-08-031685.001715.001651.001659.00138800233170400
2016-08-021732.001734.001681.001685.00227000385839800
2016-08-011613.001720.001611.001692.00272100453464200
2016-07-291511.001550.001504.001548.004670071046200
2016-07-281539.001571.001512.001537.004960075932600
2016-07-271621.001627.001536.001548.0090600140941600
2016-07-261600.001626.001600.001614.004600074444700
2016-07-251608.001608.001588.001598.0069500111194600
2016-07-221570.001596.001544.001594.0081500128176100
2016-07-211640.001648.001553.001572.005580088516300
2016-07-201600.001632.001591.001630.0069800113041300
2016-07-191556.001604.001504.001601.00100900157322500
2016-07-151628.001638.001531.001556.0084100132102500
2016-07-141570.001627.001565.001609.0078200125738900
2016-07-131605.001620.001564.001580.0074900118927800
2016-07-121620.001624.001570.001572.00113100180557900
2016-07-111563.001617.001563.001596.0081500130357300
2016-07-081560.001575.001528.001529.0070800109644100
2016-07-071553.001555.001528.001544.0071200109876000
2016-07-061514.001555.001505.001550.0068400104756100
2016-07-051532.001557.001500.001554.0070900109077100
2016-07-041585.001591.001528.001534.0093000144048200
2016-07-011525.001584.001515.001577.0084600132264000
2016-06-301533.001533.001489.001521.0091800138650000
2016-06-291465.001547.001458.001526.00155700236329500
2016-06-281455.001466.001420.001447.0089700130150300
2016-06-271418.001480.001414.001465.006810099118500
2016-06-241507.001507.001366.001412.00107000152793800
2016-06-231496.001496.001446.001467.005140075338800
2016-06-221563.001571.001454.001496.00127600190632900
2016-06-211547.001582.001525.001572.0069500108896300
2016-06-201541.001557.001535.001542.003820059018000
2016-06-171532.001565.001516.001523.0073200112570600
2016-06-161600.001607.001509.001509.0079500122634900
2016-06-151559.001607.001554.001590.00143300227638500
2016-06-141569.001587.001533.001564.00115300179742000
2016-06-131575.001586.001545.001567.00152700238675000
2016-06-101576.001588.001559.001571.00240000377346000
2016-06-091637.001650.001577.001587.00213100341307900
2016-06-081586.001600.001543.001599.00111500176057200
2016-06-071547.001567.001531.001563.00136100211813400
2016-06-061498.001541.001483.001519.00138400210512500
2016-06-031513.001545.001466.001479.00134400201458900
2016-06-021489.001507.001464.001498.00130000194031400
2016-06-011450.001517.001446.001471.00197800293364500
2016-05-311500.001500.001440.001450.00193400282026500
2016-05-301507.001520.001501.001507.0093200140842700
2016-05-271501.001525.001478.001495.00168200252356800
2016-05-261520.001522.001460.001476.00159900237443200
2016-05-251499.001527.001473.001508.00174500262766600
2016-05-241468.001510.001456.001475.00229900339948000
2016-05-231468.001489.001427.001466.00195600285995700
2016-05-201424.001455.001401.001436.00338100483087000
2016-05-191332.001416.001327.001394.00359600499448400
2016-05-181335.001353.001299.001306.00152600202000200
2016-05-171284.001355.001281.001351.00386000513757000
2016-05-161284.001289.001262.001270.00246500315301700
2016-05-131226.001258.001220.001255.007970098894800
2016-05-121250.001253.001219.001238.00132600163863600
2016-05-111277.001277.001237.001259.00145900183508500
2016-05-101272.001287.001264.001271.00105100134168200
2016-05-091275.001281.001253.001274.00101700129361200
2016-05-061253.001285.001251.001272.00153900195779300
2016-05-021231.001273.001218.001262.00231200291345300
2016-04-281250.001254.001219.001250.00177800221734800
2016-04-271196.001250.001192.001249.00303500372835200
2016-04-261281.001281.001213.001216.008267001037036000
2016-04-251320.001324.001294.001299.00257200335599600
2016-04-221310.001347.001310.001335.00114400152444600
2016-04-211310.001318.001301.001310.00162400212758200
2016-04-201307.001338.001299.001309.00188600248326200
2016-04-191305.001322.001273.001304.00238900311508800
2016-04-181313.001365.001304.001357.005820078320800
2016-04-151340.001358.001335.001338.004780064315100
2016-04-141319.001343.001307.001343.004680062082500
2016-04-131329.001329.001286.001300.003030039537100
2016-04-121341.001352.001298.001314.006790089985100
2016-04-111288.001334.001267.001331.0077700101175100
2016-04-081243.001288.001239.001274.00107300136552300
2016-04-071220.001257.001220.001249.007670095374800
2016-04-061217.001238.001204.001220.0085600104501400
2016-04-051263.001272.001213.001218.007500092786600
2016-04-041260.001283.001234.001269.0092700117150100
2016-04-011274.001290.001253.001274.00150800192087600
2016-03-311299.001308.001249.001270.00158300202831300
2016-03-301303.001339.001293.001296.0088900116863000
2016-03-291275.001307.001246.001302.00104700134072800
2016-03-281308.001329.001248.001275.00134900172494200
2016-03-251340.001380.001277.001303.00191900254810800
2016-03-241235.001347.001227.001334.00140400183347900
2016-03-231233.001246.001230.001235.004920060872600
2016-03-221203.001227.001199.001227.005790070474100
2016-03-181213.001221.001195.001203.003470041722300
2016-03-171206.001235.001205.001215.003210039233900
2016-03-161208.001214.001168.001194.007660091212000
2016-03-151218.001235.001211.001214.003560043424500
2016-03-141220.001241.001214.001233.004020049548500
2016-03-111200.001221.001194.001215.005260063486000
2016-03-101183.001208.001183.001204.006070072735500
2016-03-091202.001218.001163.001176.007480088664200
2016-03-081183.001196.001139.001184.008390097982600
2016-03-071238.001241.001183.001190.00118300141867200
2016-03-041254.001266.001248.001261.002530031829400
2016-03-031272.001286.001247.001260.003730047162000
2016-03-021257.001288.001257.001272.005990076257000
2016-03-011229.001245.001216.001225.004210051741600
2016-02-291210.001262.001210.001220.00107000132891900
2016-02-261264.001270.001192.001198.00108700133616200
2016-02-251227.001297.001224.001277.00204500258645900
2016-02-241161.001229.001161.001199.00125800150663400
2016-02-231207.001209.001166.001179.007890093568200
2016-02-221139.001212.001139.001207.00155000184337200
2016-02-191132.001146.001117.001146.007660086896900
2016-02-181115.001142.001105.001135.00217400245605000
2016-02-171099.001110.001091.001110.00114100125410400
2016-02-161073.001115.001070.001098.00193200212223000
2016-02-151073.001101.001044.001075.008300089104100
2016-02-121024.001037.001004.001024.00164400167856000
2016-02-101082.001094.001017.001035.007390077001600
2016-02-091095.001101.001059.001064.0098800106545200
2016-02-081151.001164.001136.001140.00102300118070300
2016-02-051161.001177.001143.001160.006770078262100
2016-02-041207.001211.001174.001174.006910082416800
2016-02-031230.001230.001197.001207.007360089000500
2016-02-021265.001275.001249.001258.00110100139098700
2016-02-011185.001307.001185.001266.00314100395479100
2016-01-291177.001185.001144.001169.00130700152217200
2016-01-281181.001188.001169.001177.00130800154304100
2016-01-271180.001192.001173.001185.0094900112357400
2016-01-261174.001184.001164.001165.004640054569200
2016-01-251187.001199.001174.001195.0089100105910100
2016-01-221117.001170.001105.001169.00145100165878100
2016-01-211113.001140.001071.001074.00118600131754100
2016-01-201184.001188.001106.001109.00117800135011100
2016-01-191162.001188.001162.001185.00101000118925400
2016-01-181176.001183.001155.001162.007940092870500
2016-01-151229.001229.001190.001194.005980072343000
2016-01-141214.001222.001200.001216.00113300137276000
2016-01-131184.001250.001183.001235.00239500295253200
2016-01-121212.001225.001155.001156.00162700193158500
2016-01-081224.001238.001188.001192.00128600156000100
2016-01-071240.001247.001211.001227.00158400195204800
2016-01-061229.001268.001227.001235.00211800263016900
2016-01-051239.001255.001207.001212.00211800260103400
2016-01-041246.001286.001242.001247.00214400271096500
2015-12-301178.001228.001176.001228.00132400160734600
2015-12-291154.001168.001143.001163.007900091577700
2015-12-281122.001154.001114.001154.005980068111600
2015-12-251124.001136.001102.001104.007210080172200
2015-12-241177.001177.001127.001135.0099300113540300
2015-12-221177.001183.001175.001178.005740067731900
2015-12-211163.001183.001163.001172.007370086417100
2015-12-181190.001214.001185.001185.008300099778600
2015-12-171164.001186.001159.001180.00113200133482700
2015-12-161155.001158.001138.001149.006650076302200
2015-12-151145.001161.001139.001153.00111100128045200
2015-12-141119.001145.001107.001142.007810088136100
2015-12-111130.001135.001112.001135.008450095338800
2015-12-101100.001107.001085.001100.0095300104484000
2015-12-091109.001133.001104.001104.008610095814400
2015-12-081085.001128.001082.001119.00212600236117800
2015-12-071088.001102.001072.001077.00106500115097700
2015-12-041103.001111.001084.001089.006220068001100
2015-12-031123.001130.001116.001124.007620085556800
2015-12-021140.001141.001126.001133.004710053399900
2015-12-011145.001145.001135.001143.002760031479800
2015-11-301137.001144.001129.001142.003050034688000
2015-11-271155.001168.001138.001141.005090058458400
2015-11-261145.001166.001145.001155.006640076920700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog