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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,6452,6912,6452,6528,5002,652
2021-12-022,6562,6952,6232,6459,7002,645
2021-12-012,7422,7632,6672,70621,9002,706
2021-11-302,7932,8752,7692,79281,5002,792
2021-11-292,7072,7432,6622,71613,7002,716
2021-11-262,7842,7842,7302,7806,5002,780
2021-11-252,8962,8962,7832,79512,6002,795
2021-11-242,9422,9432,8342,8807,8002,880
2021-11-222,7952,9132,7662,89216,0002,892
2021-11-192,8032,8092,7212,75613,4002,756
2021-11-182,8012,8272,8012,8021,3002,802
2021-11-172,8962,8962,7802,80011,7002,800
2021-11-162,8692,8942,8672,8933,0002,893
2021-11-152,8532,9642,8522,8699,8002,869
2021-11-122,9282,9282,8502,8812,5002,881
2021-11-112,9002,9002,8552,8844,4002,884
2021-11-102,9782,9782,8942,90313,0002,903
2021-11-093,0103,0102,9012,98312,8002,983
2021-11-083,1253,1252,9102,95638,3002,956
2021-11-053,1053,2803,1053,12543,3003,125
2021-11-043,3003,3203,2203,31551,3003,315
2021-11-023,2103,2503,1353,25016,6003,250
2021-11-013,1453,1853,1203,1751,4003,175
2021-10-293,0703,2003,0703,14522,0003,145
2021-10-283,2303,2503,2103,2104,9003,210
2021-10-273,1853,2303,1453,2306,8003,230
2021-10-263,1903,1903,1003,1501,1003,150
2021-10-253,1853,1853,1403,15011,7003,150
2021-10-223,1403,1853,1203,17511,9003,175
2021-10-213,0753,1153,0453,1156,4003,115
2021-10-203,1153,1353,0753,0753,0003,075
2021-10-193,1153,1203,0603,1153,6003,115
2021-10-183,1303,1303,0903,0953,1003,095
2021-10-153,0753,1353,0553,1056,9003,105
2021-10-143,0453,1053,0303,0803,6003,080
2021-10-133,0053,0853,0003,0556,4003,055
2021-10-123,0253,0703,0253,0254,3003,025
2021-10-113,0003,1003,0003,0506,0003,050
2021-10-083,0053,0703,0053,0254,8003,025
2021-10-072,9763,0402,9763,0054,5003,005
2021-10-063,0353,0702,9762,9798,2002,979
2021-10-053,0203,1002,9633,07013,4003,070
2021-10-043,1003,1453,0103,08017,8003,080
2021-10-013,0303,1702,9653,03027,5003,030
2021-09-303,0553,1053,0303,10010,0003,100
2021-09-293,0503,0803,0303,0656,3003,065
2021-09-283,1453,1653,0503,05019,8003,050
2021-09-273,2053,2103,1603,1656,6003,165
2021-09-243,2753,2753,1703,17020,0003,170
2021-09-223,1103,1953,0353,19529,9003,195
2021-09-213,0403,2003,0003,10522,0003,105
2021-09-173,1203,2003,0803,15014,9003,150
2021-09-163,1803,1802,9623,12032,1003,120
2021-09-153,2353,2603,1153,18520,1003,185
2021-09-143,1003,1953,0303,19545,0003,195
2021-09-132,9113,0802,8673,04529,1003,045
2021-09-102,8082,8842,8082,8786,4002,878
2021-09-092,8202,8282,8052,8077,8002,807
2021-09-082,8642,8642,8212,8214,3002,821
2021-09-072,8752,9102,8372,8677,6002,867
2021-09-062,8682,8682,8062,86213,4002,862
2021-09-032,7712,8602,7532,80311,1002,803
2021-09-022,8202,8202,7492,77110,4002,771
2021-09-012,9002,9002,7942,82012,2002,820
2021-08-312,8852,8902,8142,8708,6002,870
2021-08-302,9002,9302,8602,8867,1002,886
2021-08-272,8612,8882,8312,8818,0002,881
2021-08-262,8282,8792,7722,87815,5002,878
2021-08-252,8592,8852,7662,78428,3002,784
2021-08-242,8222,8642,7522,81919,8002,819
2021-08-232,7162,8342,6322,81919,8002,819
2021-08-202,7912,8652,7202,72320,0002,723
2021-08-192,9362,9462,7802,78113,4002,781
2021-08-182,8262,9902,7102,93625,4002,936
2021-08-172,8502,9002,8052,87623,5002,876
2021-08-163,0003,0002,8422,85031,4002,850
2021-08-133,0203,0402,9293,00020,9003,000
2021-08-123,1353,1353,0203,02016,6003,020
2021-08-113,1903,1903,0503,1359,2003,135
2021-08-103,2203,2203,0353,1257,9003,125
2021-08-063,2403,2453,0803,22019,1003,220
2021-08-053,1253,3003,0903,24511,3003,245
2021-08-043,1553,2002,9983,12016,1003,120
2021-08-033,2503,2703,1253,15512,1003,155
2021-08-023,3203,3203,1403,2407,6003,240
2021-07-303,3053,3553,2303,3205,8003,320
2021-07-293,3653,3703,0653,30546,0003,305
2021-07-283,4203,4253,3553,3656,2003,365
2021-07-273,5353,5753,4203,42012,0003,420
2021-07-263,6103,6553,5503,5656,8003,565
2021-07-213,6703,6703,6103,61011,1003,610
2021-07-203,5903,6703,5703,6556,0003,655
2021-07-193,6003,6153,5353,6056,6003,605
2021-07-163,5553,6153,5503,5705,8003,570
2021-07-153,7003,7003,5353,53523,4003,535
2021-07-143,6403,7603,6403,7557,4003,755
2021-07-133,6353,7803,6303,78017,1003,780
2021-07-123,5903,6353,5503,6007,6003,600
2021-07-093,4103,5403,3503,5257,7003,525
2021-07-083,4953,4953,4153,4705,6003,470
2021-07-073,5353,5503,4403,48521,1003,485
2021-07-063,6003,6503,5703,5709,4003,570
2021-07-053,5703,6003,5253,6007,8003,600
2021-07-023,6453,7103,5953,59512,3003,595
2021-07-013,7003,7203,6053,61015,2003,610
2021-06-303,5553,6503,4403,64516,9003,645
2021-06-293,5853,6103,5353,5555,5003,555
2021-06-283,7153,7403,5603,57013,5003,570
2021-06-253,7453,7453,6253,62515,8003,625
2021-06-243,5053,6803,4503,67525,1003,675
2021-06-233,5653,6503,5303,53510,7003,535
2021-06-223,6503,6503,5553,55511,9003,555
2021-06-213,4903,6703,4053,51525,0003,515
2021-06-183,4403,5203,2953,49530,8003,495
2021-06-173,2203,7003,2203,45044,8003,450
2021-06-163,1503,2853,1103,2459,4003,245
2021-06-153,1203,1403,0903,1103,6003,110
2021-06-143,1003,1503,0203,0754,3003,075
2021-06-113,1003,1003,0203,0754,8003,075
2021-06-103,1203,1203,0953,0952,9003,095
2021-06-093,0853,1603,0803,0957,9003,095
2021-06-082,9213,0952,9213,08511,2003,085
2021-06-073,0053,0052,9072,9157,8002,915
2021-06-042,9303,0202,9303,0154,1003,015
2021-06-033,0053,0152,9432,9617,4002,961
2021-06-023,0803,0803,0003,0006,0003,000
2021-06-013,1253,1253,0803,0952,0003,095
2021-05-313,0803,1303,0803,1252,7003,125
2021-05-283,1953,1953,0603,0707,1003,070
2021-05-273,1503,1953,1153,1954,0003,195
2021-05-263,0053,2003,0053,19513,0003,195
2021-05-252,8583,0352,8013,01524,0003,015
2021-05-242,9312,9502,7902,79426,3002,794
2021-05-212,9613,0152,9152,9155,2002,915
2021-05-202,9222,9642,9092,9117,6002,911
2021-05-192,9802,9902,9002,9754,2002,975
2021-05-182,9543,0252,8722,98014,3002,980
2021-05-173,1953,1952,8542,85421,9002,854
2021-05-143,0603,1353,0103,12519,6003,125
2021-05-133,1003,2603,0003,25014,0003,250
2021-05-123,2353,2503,0853,20012,8003,200
2021-05-113,3153,3153,2353,2505,3003,250
2021-05-103,2503,2803,2303,2706,9003,270
2021-05-073,2053,2753,2053,2601,8003,260
2021-05-063,3203,3203,2653,2755,0003,275
2021-04-303,2253,2502,9293,25042,7003,250
2021-04-283,2353,2703,2153,2204,0003,220
2021-04-273,2303,2953,2003,2352,8003,235
2021-04-263,2653,3303,2453,2453,8003,245
2021-04-233,3303,3303,2503,2909,0003,290
2021-04-223,1753,3103,1753,2605,9003,260
2021-04-213,2053,2303,0803,17011,5003,170
2021-04-203,3003,3103,2503,2555,3003,255
2021-04-193,3503,4003,3153,3507,0003,350
2021-04-163,3853,3853,3253,3502,8003,350
2021-04-153,3603,3853,3303,3855,9003,385
2021-04-143,2503,4203,2253,40520,7003,405
2021-04-133,1203,3003,0953,26522,9003,265
2021-04-123,2753,3003,1503,19012,9003,190
2021-04-093,2553,3353,2553,2756,3003,275
2021-04-083,3153,3253,2903,2952,2003,295
2021-04-073,3503,4153,2753,3157,0003,315
2021-04-063,2953,3753,2653,31510,9003,315
2021-04-053,4103,4103,2503,25028,7003,250
2021-04-023,4053,4503,4003,4102,7003,410
2021-04-013,4103,4553,4053,4102,2003,410
2021-03-313,3853,4503,3853,4104,3003,410
2021-03-303,3953,5003,3753,39511,1003,395
2021-03-293,4003,4803,3603,39517,7003,395
2021-03-263,4703,5803,4703,5254,7003,525
2021-03-253,5553,5553,4553,47011,5003,470
2021-03-243,4853,5203,4603,5157,0003,515
2021-03-233,4753,5503,4753,5357,1003,535
2021-03-223,4953,5353,4653,4705,0003,470
2021-03-193,4753,5303,4303,51010,8003,510
2021-03-183,5603,6003,5003,5006,2003,500
2021-03-173,5153,5953,5153,5904,9003,590
2021-03-163,4753,5603,4753,5604,7003,560
2021-03-153,4953,5153,4503,4902,8003,490
2021-03-123,5653,5653,4853,4955,8003,495
2021-03-113,4253,4853,4153,4355,7003,435
2021-03-103,4953,4953,4103,4652,2003,465
2021-03-093,4353,4803,3753,4458,6003,445
2021-03-083,5303,5803,4453,4452,6003,445
2021-03-053,4503,4653,4053,4507,1003,450
2021-03-043,6153,6153,4603,5054,7003,505
2021-03-033,5203,5903,5053,5903,3003,590
2021-03-023,6153,6303,5103,5805,5003,580
2021-03-013,5003,6603,4553,61517,9003,615
2021-02-263,4203,4553,3603,45518,1003,455
2021-02-253,4953,6003,4003,42024,7003,420
2021-02-243,5153,5653,4103,42519,4003,425
2021-02-223,7253,7403,5403,54013,6003,540
2021-02-193,6453,7053,6403,7053,9003,705
2021-02-183,7853,8053,6403,6559,5003,655
2021-02-173,6853,7953,6003,7907,3003,790
2021-02-163,8853,8853,7403,7408,5003,740
2021-02-153,7303,8403,6703,82511,1003,825
2021-02-123,8203,9203,7103,71024,5003,710
2021-02-103,8903,9803,7803,93528,2003,935
2021-02-093,7853,8653,7103,8658,0003,865
2021-02-083,6553,7803,6553,76510,1003,765
2021-02-053,5903,6753,5603,6556,2003,655
2021-02-043,6553,6553,5553,5554,4003,555
2021-02-033,6003,6753,5853,65511,5003,655
2021-02-023,3703,5453,3703,5304,6003,530
2021-02-013,3903,4553,3503,3505,3003,350
2021-01-293,5103,5203,4403,4605,9003,460
2021-01-283,5003,5203,4103,4856,6003,485
2021-01-273,5303,5553,5053,52010,5003,520
2021-01-263,6603,7003,5153,53015,0003,530
2021-01-253,7253,7253,6553,6559,0003,655
2021-01-223,6603,7603,6353,6906,6003,690
2021-01-213,6503,6853,6303,6606,9003,660
2021-01-203,6503,6803,6053,6408,8003,640
2021-01-193,6953,8053,6503,65012,9003,650
2021-01-183,7953,9153,7303,7307,6003,730
2021-01-153,8503,8503,7303,7606,7003,760
2021-01-143,8753,8753,8203,8505,7003,850
2021-01-133,8103,8803,8103,8554,1003,855
2021-01-123,7953,8953,7953,8403,1003,840
2021-01-083,8753,8753,7953,8155,4003,815
2021-01-073,8703,9003,7803,8204,7003,820
2021-01-063,9403,9403,8003,8004,9003,800
2021-01-053,9503,9553,8003,80010,9003,800
2021-01-043,6503,8853,6003,88021,0003,880

分割・併合履歴 : [2013-09-26]1株→3株