2588 (株)プレミアムウォーターホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034,0504,0853,9253,9959,7003,995
2020-12-023,9704,0503,9054,01521,2004,015
2020-12-013,8753,9803,7853,95015,0003,950
2020-11-303,9004,0853,7853,85034,0003,850
2020-11-273,4553,7853,4553,72520,0003,725
2020-11-263,5603,6003,4553,57513,4003,575
2020-11-253,7953,7953,5753,60023,6003,600
2020-11-243,7603,8053,6903,75020,8003,750
2020-11-203,8703,8703,7553,7559,2003,755
2020-11-193,8003,8803,7803,87011,0003,870
2020-11-183,9853,9903,7553,80524,9003,805
2020-11-174,0154,0153,9053,98510,3003,985
2020-11-164,0304,1154,0304,0654,5004,065
2020-11-134,2054,2054,0354,06010,4004,060
2020-11-124,1104,1404,0104,06510,2004,065
2020-11-113,8154,2003,6604,13037,5004,130
2020-11-104,2654,3153,8503,91058,6003,910
2020-11-094,6154,6404,2604,40559,7004,405
2020-11-064,3804,6454,3554,54540,8004,545
2020-11-054,2454,4304,2454,38021,6004,380
2020-11-044,1504,3904,1504,22018,5004,220
2020-11-024,0204,1503,9454,09012,9004,090
2020-10-304,1354,1504,0554,07011,0004,070
2020-10-294,2454,3154,1104,19016,5004,190
2020-10-284,1254,4004,1254,31514,9004,315
2020-10-274,0004,1753,8504,13512,3004,135
2020-10-264,3104,3154,0704,12015,6004,120
2020-10-234,4004,4804,1054,30029,1004,300
2020-10-224,5054,5204,2704,40037,0004,400
2020-10-214,3854,5304,2604,52027,4004,520
2020-10-204,1304,4554,1304,39030,7004,390
2020-10-194,0604,1904,0604,14013,7004,140
2020-10-164,1754,1753,9653,99016,0003,990
2020-10-154,2504,3054,1204,14517,7004,145
2020-10-144,2904,3304,2154,26516,4004,265
2020-10-134,1004,3654,1004,34538,8004,345
2020-10-123,8254,1003,8254,05537,0004,055
2020-10-093,8403,8803,8003,80020,3003,800
2020-10-083,7603,9203,7603,85520,8003,855
2020-10-073,7053,8203,6403,7608,7003,760
2020-10-063,7203,7453,6103,7457,0003,745
2020-10-053,6053,7303,5703,65013,9003,650
2020-10-023,7503,7703,4503,53529,4003,535
2020-09-303,8603,8853,7153,73013,4003,730
2020-09-293,7803,9403,7803,85018,4003,850
2020-09-283,9053,9053,6103,70032,0003,700
2020-09-254,0504,0703,8553,92025,9003,920
2020-09-243,8503,9803,8153,98030,6003,980
2020-09-233,6854,0003,6303,81535,4003,815
2020-09-183,9854,1003,5753,61561,4003,615
2020-09-173,8103,9603,8003,92533,6003,925
2020-09-163,4003,7503,4003,67535,5003,675
2020-09-153,1653,3903,1653,39023,2003,390
2020-09-143,0503,4303,0503,10546,4003,105
2020-09-113,1103,1453,0253,0259,8003,025
2020-09-103,1253,2653,0403,14522,1003,145
2020-09-092,9803,1852,9503,1308,9003,130
2020-09-083,0003,0202,9402,9864,6002,986
2020-09-072,9903,0452,8792,91516,1002,915
2020-09-043,0053,1502,9772,97716,4002,977
2020-09-033,1653,2453,0953,13020,1003,130
2020-09-022,9403,1152,9213,09524,2003,095
2020-09-012,8902,9272,8772,8807,0002,880
2020-08-312,9662,9662,8552,93010,4002,930
2020-08-282,8622,9502,8312,86615,6002,866
2020-08-272,9022,9382,8602,89112,8002,891
2020-08-262,8802,9312,8602,89916,9002,899
2020-08-252,7952,9292,7802,87133,1002,871
2020-08-242,7572,7702,7162,77012,4002,770
2020-08-212,7882,7882,7442,75716,9002,757
2020-08-202,8302,8322,7602,7909,5002,790
2020-08-192,8402,8502,8122,8317,0002,831
2020-08-182,8752,8752,8202,8409,1002,840
2020-08-172,8062,9002,8032,85020,1002,850
2020-08-142,8102,8382,7512,77127,9002,771
2020-08-132,9002,9102,7962,83319,5002,833
2020-08-122,9302,9672,8792,90626,7002,906
2020-08-112,8133,0002,8133,00023,5003,000
2020-08-073,0003,3002,7372,771139,4002,771
2020-08-062,7702,8792,6922,85033,3002,850
2020-08-052,6202,7462,5792,72026,9002,720
2020-08-042,9372,9902,4122,52042,9002,520
2020-08-032,7212,8582,6712,83717,0002,837
2020-07-312,5602,6922,5292,64110,9002,641
2020-07-302,5252,5602,5102,5607,4002,560
2020-07-292,5262,5772,4842,5023,7002,502
2020-07-282,5002,5232,5002,5153,7002,515
2020-07-272,4422,5152,4422,5155,2002,515
2020-07-222,5102,5342,4512,4889,3002,488
2020-07-212,4102,5482,4102,5347,9002,534
2020-07-202,3412,4002,3352,4003,7002,400
2020-07-172,3792,4042,3512,3543,0002,354
2020-07-162,4232,4322,3262,3794,1002,379
2020-07-152,4372,4462,3502,4335,2002,433
2020-07-142,4282,4592,4022,4372,3002,437
2020-07-132,4242,4602,3902,4284,7002,428
2020-07-102,3382,4652,2782,3875,0002,387
2020-07-092,5002,5002,2752,34611,8002,346
2020-07-082,5312,5992,4682,5476,5002,547
2020-07-072,6502,7562,3732,63127,8002,631
2020-07-062,2802,6302,2762,58931,1002,589
2020-07-032,0502,3502,0502,30019,3002,300
2020-07-022,1942,1992,0702,0757,7002,075
2020-07-012,2212,2612,1142,1609,6002,160
2020-06-302,1862,2992,1862,23512,9002,235
2020-06-292,2492,3482,0512,20233,1002,202
2020-06-262,4892,8572,1602,199124,4002,199
2020-06-252,4112,5002,2812,49849,3002,498
2020-06-242,1862,4972,1412,43730,9002,437
2020-06-232,0552,1852,0552,13621,3002,136
2020-06-221,9642,0451,9572,02516,3002,025
2020-06-191,9601,9941,9451,96410,4001,964
2020-06-181,8901,9801,8861,96746,9001,967
2020-06-171,8711,9001,8711,8866,4001,886
2020-06-161,8511,8801,8501,87411,4001,874
2020-06-151,8401,8731,8331,8509,2001,850
2020-06-121,8391,8401,7891,8394,5001,839
2020-06-111,8121,8781,8121,8466,5001,846
2020-06-101,7631,8411,7631,8319,7001,831
2020-06-091,7851,7901,7601,7902,5001,790
2020-06-081,7651,7941,7651,7855,0001,785
2020-06-051,7571,7751,7561,7751,2001,775
2020-06-041,7601,7771,7561,7693,9001,769
2020-06-031,7601,7881,7501,7605,8001,760
2020-06-021,7681,7781,7531,7603,2001,760
2020-06-011,7781,7781,7501,7683,5001,768
2020-05-291,7561,7851,7551,7825,0001,782
2020-05-281,7531,7731,7531,7581,5001,758
2020-05-271,7701,7701,7521,7681,8001,768
2020-05-261,7701,7821,7501,7704,2001,770
2020-05-251,7901,7921,7601,76811,2001,768
2020-05-221,7471,7851,7431,7729,9001,772
2020-05-211,7601,7691,7341,7476,5001,747
2020-05-201,7501,7791,7501,7514,4001,751
2020-05-191,7451,7511,7301,7404,0001,740
2020-05-181,8021,8021,7401,7406,4001,740
2020-05-151,8491,8491,7651,76517,1001,765
2020-05-141,8581,8701,8561,87010,8001,870
2020-05-131,8501,8591,8391,8553,9001,855
2020-05-121,8201,8551,8201,8556,8001,855
2020-05-111,7601,8181,7551,81810,9001,818
2020-05-081,7311,7571,7311,7452,7001,745
2020-05-071,7241,7541,7241,7438,6001,743
2020-05-011,7101,7511,7101,74010,3001,740
2020-04-301,7011,7241,7011,7102,8001,710
2020-04-281,7031,7061,6871,7002,3001,700
2020-04-271,6941,7261,6941,7121,5001,712
2020-04-241,7361,7361,6741,70510,9001,705
2020-04-231,7091,7101,6511,6855,9001,685
2020-04-221,7011,7201,6991,7123,5001,712
2020-04-211,7301,7351,7001,7073,5001,707
2020-04-201,7041,7301,7031,7303,4001,730
2020-04-171,7471,7521,7001,70011,8001,700
2020-04-161,6711,6801,6701,6752,1001,675
2020-04-151,6901,6901,6591,6743,2001,674
2020-04-141,6411,6801,6411,6503,3001,650
2020-04-131,7001,7001,6441,6444,0001,644
2020-04-101,6611,6871,6531,6644,0001,664
2020-04-091,6771,7501,6501,66812,1001,668
2020-04-081,6621,7001,6251,7002,7001,700
2020-04-071,6061,6551,6061,6273,6001,627
2020-04-061,6051,6551,5831,6065,6001,606
2020-04-031,6391,6491,6251,6452,7001,645
2020-04-021,7091,7091,6281,6389,9001,638
2020-04-011,6981,7341,6611,6703,3001,670
2020-03-311,7471,7471,7001,7143,0001,714
2020-03-301,7051,7331,6991,7333,9001,733
2020-03-271,7801,7851,7191,7854,0001,785
2020-03-261,7511,7801,7451,7801,4001,780
2020-03-251,7881,7881,7401,7559,3001,755
2020-03-241,7091,7661,7021,7355,7001,735
2020-03-231,7001,7041,6601,6695,0001,669
2020-03-191,8001,8131,6471,6605,8001,660
2020-03-181,8131,8191,7681,7843,7001,784
2020-03-171,6901,7801,6901,7806,9001,780
2020-03-161,6981,7281,6211,71613,3001,716
2020-03-131,6001,7201,5811,64713,0001,647
2020-03-121,7001,7621,6671,72110,1001,721
2020-03-111,7401,7841,7151,7156,1001,715
2020-03-101,7111,7491,6221,74016,7001,740
2020-03-091,8361,8361,7501,7518,4001,751
2020-03-061,8501,8581,8101,8466,7001,846
2020-03-051,7881,8691,7881,86318,3001,863
2020-03-041,7591,7901,7591,7883,3001,788
2020-03-031,7871,7891,7561,7563,9001,756
2020-03-021,7311,7901,7311,7876,4001,787
2020-02-281,7521,7791,7501,7607,5001,760
2020-02-271,7681,7951,7681,7914,8001,791
2020-02-261,8001,8001,7651,7682,7001,768
2020-02-251,8241,8251,7871,80212,4001,802
2020-02-211,8531,8701,8501,8707,3001,870
2020-02-201,8501,8601,8401,8401,2001,840
2020-02-191,8831,8831,8461,85010,9001,850
2020-02-181,8161,8871,8161,85023,9001,850
2020-02-171,8001,8031,7901,8004,2001,800
2020-02-141,7821,8071,7741,8003,6001,800
2020-02-131,8101,8281,8001,8002,2001,800
2020-02-121,8031,8071,7711,8074,3001,807
2020-02-101,8221,8371,7701,80311,3001,803
2020-02-071,9901,9901,8111,83346,7001,833
2020-02-061,7701,8131,7701,7944,3001,794
2020-02-051,7551,7811,7551,7702,4001,770
2020-02-041,7741,7741,7461,7531,0001,753
2020-02-031,7401,7491,7231,7422,6001,742
2020-01-311,7571,7731,7501,7512,8001,751
2020-01-301,7701,7851,7461,7573,1001,757
2020-01-291,7681,7731,7681,7701,5001,770
2020-01-281,7671,7751,7501,7682,5001,768
2020-01-271,7861,7861,7551,7665,7001,766
2020-01-241,8221,8221,7701,79013,5001,790
2020-01-231,7901,8201,7871,8207,8001,820
2020-01-221,7781,8481,7681,7886,6001,788
2020-01-211,7821,7841,7711,7814,2001,781
2020-01-201,7801,7801,7741,7781,1001,778
2020-01-171,7751,7871,7661,7662,1001,766
2020-01-161,7651,7911,7651,7784,7001,778
2020-01-151,7901,7901,7611,7652,7001,765
2020-01-141,7661,7731,7611,7612,6001,761
2020-01-101,7681,7801,7531,7682,8001,768
2020-01-091,7761,7901,7401,7689,2001,768
2020-01-081,7771,7941,7671,7758,6001,775
2020-01-071,7901,8051,7801,7891,5001,789
2020-01-061,7691,8021,7691,7905,2001,790

分割・併合履歴 : [2013-09-26]1株→3株