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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	606	606	591	600	15,200	600
2013-12-27	589	598	576	597	19,900	597
2013-12-26	545	571	533	569	28,600	569
2013-12-25	530	560	520	550	87,200	550
2013-12-24	550	550	522	541	73,400	541
2013-12-20	575	575	550	551	63,100	551
2013-12-19	573	595	571	572	33,000	572
2013-12-18	602	612	572	583	35,800	583
2013-12-17	607	618	600	601	23,300	601
2013-12-16	640	641	610	612	33,300	612
2013-12-13	630	646	630	632	28,300	632
2013-12-12	635	635	618	625	12,600	625
2013-12-11	615	639	612	625	19,800	625
2013-12-10	622	623	611	612	69,200	612
2013-12-09	627	629	622	627	19,700	627
2013-12-06	639	640	628	631	25,600	631
2013-12-05	645	649	638	640	19,700	640
2013-12-04	650	650	642	646	9,800	646
2013-12-03	649	653	646	650	20,500	650
2013-12-02	651	654	644	648	19,200	648
2013-11-29	653	653	630	653	42,300	653
2013-11-28	653	658	648	648	20,400	648
2013-11-27	663	674	653	653	18,600	653
2013-11-26	676	680	662	663	16,900	663
2013-11-25	685	695	676	679	16,200	679
2013-11-22	658	691	651	675	62,900	675
2013-11-21	671	680	642	642	51,300	642
2013-11-20	678	679	670	670	23,000	670
2013-11-19	676	699	676	685	10,700	685
2013-11-18	680	685	675	679	20,900	679
2013-11-15	702	704	676	686	48,500	686
2013-11-14	695	699	677	688	40,700	688
2013-11-13	647	677	643	668	29,100	668
2013-11-12	622	655	622	655	26,000	655
2013-11-11	663	688	616	631	222,400	631
2013-11-08	673	673	673	673	14,600	673
2013-11-07	830	837	809	823	21,600	823
2013-11-06	830	837	815	815	46,600	815
2013-11-05	834	837	826	827	10,600	827
2013-11-01	832	837	811	824	25,700	824
2013-10-31	825	836	820	828	14,200	828
2013-10-30	825	840	807	826	22,300	826
2013-10-29	850	850	811	824	20,000	824
2013-10-28	824	850	822	839	46,700	839
2013-10-25	858	858	822	824	63,700	824
2013-10-24	789	844	788	821	70,400	821
2013-10-23	761	779	758	774	40,800	774
2013-10-22	744	765	742	760	15,900	760
2013-10-21	740	770	733	741	13,200	741
2013-10-18	745	750	738	740	7,200	740
2013-10-17	741	758	741	745	9,600	745
2013-10-16	738	752	733	737	12,700	737
2013-10-15	772	772	753	753	12,400	753
2013-10-11	748	774	741	757	18,200	757
2013-10-10	743	748	730	736	4,300	736
2013-10-09	717	744	716	742	9,000	742
2013-10-08	720	728	705	726	9,700	726
2013-10-07	754	763	726	730	12,200	730
2013-10-04	756	769	720	767	10,600	767
2013-10-03	788	788	719	779	29,500	779
2013-10-02	818	840	784	784	13,200	784
2013-10-01	791	868	791	811	21,700	811
2013-09-30	820	820	775	804	21,700	804
2013-09-27	779	818	775	813	31,300	813
2013-09-26	756	785	756	785	11,700	785
2013-09-25	2,350	2,359	2,270	2,359	6,200	786.33
2013-09-24	2,346	2,359	2,275	2,315	11,900	771.67
2013-09-20	2,457	2,480	2,395	2,395	11,800	798.33
2013-09-19	2,410	2,450	2,365	2,444	13,900	814.67
2013-09-18	2,450	2,450	2,375	2,410	9,700	803.33
2013-09-17	2,350	2,450	2,302	2,414	18,700	804.67
2013-09-13	2,270	2,272	2,232	2,272	12,900	757.33
2013-09-12	2,140	2,278	2,140	2,274	15,400	758
2013-09-11	2,100	2,150	2,100	2,140	10,400	713.33
2013-09-10	2,161	2,161	2,061	2,095	10,300	698.33
2013-09-09	2,100	2,130	2,052	2,061	12,000	687
2013-09-06	2,101	2,101	2,026	2,045	15,600	681.67
2013-09-05	2,156	2,156	2,090	2,120	13,400	706.67
2013-09-04	2,201	2,208	2,148	2,155	12,000	718.33
2013-09-03	2,106	2,200	2,103	2,200	11,700	733.33
2013-09-02	2,089	2,130	2,088	2,111	10,600	703.67
2013-08-30	2,110	2,140	2,100	2,100	11,000	700
2013-08-29	2,100	2,138	2,083	2,086	9,600	695.33
2013-08-28	2,180	2,190	2,077	2,077	26,400	692.33
2013-08-27	2,306	2,320	2,240	2,240	20,300	746.67
2013-08-26	2,458	2,458	2,310	2,338	13,300	779.33
2013-08-23	2,450	2,460	2,352	2,460	10,900	820
2013-08-22	2,437	2,437	2,360	2,400	9,400	800
2013-08-21	2,488	2,500	2,440	2,440	8,900	813.33
2013-08-20	2,508	2,525	2,488	2,488	6,100	829.33
2013-08-19	2,620	2,630	2,508	2,525	12,200	841.67
2013-08-16	2,500	2,620	2,500	2,610	11,700	870
2013-08-15	2,518	2,569	2,517	2,540	7,700	846.67
2013-08-14	2,550	2,610	2,506	2,568	8,000	856
2013-08-13	2,456	2,500	2,440	2,477	11,600	825.67
2013-08-12	2,645	2,645	2,455	2,455	37,000	818.33
2013-08-09	2,692	2,719	2,620	2,660	22,400	886.67
2013-08-08	2,725	2,840	2,702	2,720	26,000	906.67
2013-08-07	2,670	2,750	2,608	2,749	18,100	916.33
2013-08-06	2,696	2,740	2,650	2,680	13,900	893.33
2013-08-05	2,550	2,746	2,550	2,746	23,700	915.33
2013-08-02	2,480	2,520	2,440	2,476	18,300	825.33
2013-08-01	2,370	2,444	2,251	2,420	17,500	806.67
2013-07-31	2,530	2,530	2,386	2,402	18,200	800.67
2013-07-30	2,361	2,590	2,350	2,554	19,000	851.33
2013-07-29	2,601	2,610	2,430	2,458	31,600	819.33
2013-07-26	2,750	2,751	2,672	2,678	13,700	892.67
2013-07-25	2,789	2,794	2,686	2,749	14,700	916.33
2013-07-24	2,700	2,765	2,580	2,706	35,100	902
2013-07-23	2,790	2,790	2,650	2,704	20,400	901.33
2013-07-22	2,950	3,020	2,735	2,800	41,400	933.33
2013-07-19	3,180	3,180	2,880	2,951	42,400	983.67
2013-07-18	3,230	3,230	3,100	3,165	28,200	1,055
2013-07-17	3,100	3,295	3,010	3,230	55,100	1,076.67
2013-07-16	3,170	3,270	3,065	3,160	61,900	1,053.33
2013-07-12	2,918	3,150	2,890	3,105	73,800	1,035
2013-07-11	2,710	2,809	2,710	2,809	12,300	936.33
2013-07-10	2,830	2,867	2,706	2,770	23,500	923.33
2013-07-09	3,005	3,050	2,740	2,825	49,600	941.67
2013-07-08	2,580	2,960	2,570	2,887	74,900	962.33
2013-07-05	2,470	2,510	2,470	2,480	6,700	826.67
2013-07-04	2,580	2,580	2,475	2,490	8,400	830
2013-07-03	2,650	2,650	2,462	2,550	13,200	850
2013-07-02	2,689	2,689	2,541	2,620	12,900	873.33
2013-07-01	2,540	2,645	2,444	2,639	14,100	879.67
2013-06-28	2,285	2,500	2,270	2,440	21,900	813.33
2013-06-27	2,200	2,317	2,010	2,205	19,100	735
2013-06-26	2,355	2,400	2,196	2,250	30,900	750
2013-06-25	2,600	2,600	2,350	2,444	31,700	814.67
2013-06-24	2,827	2,850	2,650	2,650	54,100	883.33
2013-06-21	2,575	2,749	2,460	2,677	30,800	892.33
2013-06-20	2,645	2,733	2,630	2,630	11,200	876.67
2013-06-19	2,859	2,869	2,690	2,745	17,400	915
2013-06-18	2,800	2,930	2,712	2,809	19,000	936.33
2013-06-17	2,950	2,950	2,610	2,799	29,000	933
2013-06-14	3,010	3,190	2,640	2,899	67,500	966.33
2013-06-13	2,638	2,888	2,569	2,881	95,400	960.33
2013-06-12	2,370	2,431	2,290	2,388	15,100	796
2013-06-11	2,400	2,498	2,350	2,400	17,600	800
2013-06-10	2,483	2,499	2,346	2,499	23,500	833
2013-06-07	2,187	2,337	2,007	2,285	33,000	761.67
2013-06-06	2,500	2,580	2,130	2,337	40,600	779
2013-06-05	2,633	2,675	2,580	2,580	11,200	860
2013-06-04	2,557	2,691	2,410	2,633	24,900	877.67
2013-06-03	2,801	2,850	2,605	2,607	32,000	869
2013-05-31	2,999	3,030	2,851	2,932	13,300	977.33
2013-05-30	2,901	3,015	2,850	2,875	24,200	958.33
2013-05-29	3,230	3,250	2,970	3,020	50,500	1,006.67
2013-05-28	2,930	3,120	2,913	3,100	46,600	1,033.33
2013-05-27	3,005	3,150	2,856	3,000	29,500	1,000
2013-05-24	3,035	3,340	2,712	3,065	117,700	1,021.67
2013-05-23	3,400	3,580	2,880	2,999	205,700	999.67
2013-05-22	3,860	3,960	3,580	3,580	177,200	1,193.33
2013-05-21	3,650	4,280	3,615	4,280	283,000	1,426.67
2013-05-20	3,590	3,595	3,400	3,580	59,100	1,193.33
2013-05-17	3,585	3,585	3,100	3,475	72,500	1,158.33
2013-05-16	3,800	3,830	2,790	3,445	197,100	1,148.33
2013-05-15	3,040	3,800	3,015	3,490	304,400	1,163.33
2013-05-14	2,940	3,100	2,795	3,100	79,700	1,033.33
2013-05-13	3,005	3,240	2,815	2,927	180,700	975.67
2013-05-10	2,605	2,805	2,511	2,805	232,200	935
2013-05-09	2,394	2,394	2,275	2,305	41,600	768.33
2013-05-08	2,630	2,630	2,410	2,488	49,200	829.33
2013-05-07	2,628	2,670	2,535	2,600	78,700	866.67
2013-05-02	2,550	2,775	2,530	2,578	201,100	859.33
2013-05-01	2,363	2,590	2,263	2,505	210,000	835
2013-04-30	2,190	2,199	2,158	2,163	11,800	721
2013-04-26	2,120	2,190	2,120	2,170	8,000	723.33
2013-04-25	2,200	2,222	2,128	2,148	16,500	716
2013-04-24	2,164	2,199	2,120	2,189	38,600	729.67
2013-04-23	2,079	2,100	2,042	2,058	9,600	686
2013-04-22	2,120	2,165	2,070	2,079	16,600	693
2013-04-19	2,029	2,070	1,900	2,036	27,100	678.67
2013-04-18	1,930	2,081	1,930	1,998	20,600	666
2013-04-17	1,886	1,955	1,886	1,955	4,200	651.67
2013-04-16	1,871	1,903	1,870	1,885	4,700	628.33
2013-04-15	1,915	1,949	1,901	1,903	7,400	634.33
2013-04-12	2,099	2,099	1,911	1,935	20,500	645
2013-04-11	1,902	2,099	1,888	1,977	36,100	659
2013-04-10	1,820	1,899	1,816	1,890	6,600	630
2013-04-09	1,811	1,899	1,799	1,810	11,000	603.33
2013-04-08	1,840	1,840	1,787	1,797	13,200	599
2013-04-05	1,960	1,960	1,807	1,822	16,200	607.33
2013-04-04	2,005	2,005	1,820	1,885	15,500	628.33
2013-04-03	2,020	2,020	1,955	1,970	13,100	656.67
2013-04-02	2,105	2,105	2,000	2,001	16,900	667
2013-04-01	2,289	2,315	2,105	2,105	14,800	701.67
2013-03-29	2,175	2,257	2,141	2,239	20,600	746.33
2013-03-28	2,260	2,260	2,175	2,190	11,200	730
2013-03-27	2,255	2,260	2,214	2,233	21,700	744.33
2013-03-26	2,120	2,375	2,120	2,230	84,400	743.33
2013-03-25	2,286	2,286	2,152	2,152	41,900	717.33
2013-03-22	2,461	2,465	2,255	2,287	57,700	762.33
2013-03-21	2,635	2,664	2,483	2,539	50,500	846.33
2013-03-19	2,800	2,840	2,502	2,585	185,600	861.67
2013-03-18	3,600	3,630	2,900	3,025	508,501	1,008.33

分割・併合履歴： [2013-09-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

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 [2013年度]

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 [2013年度]