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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 520 | 540 | 520 | 540 | 6,500 | 540 |
| 2015-12-29 | 529 | 529 | 520 | 520 | 700 | 520 |
| 2015-12-28 | 520 | 540 | 520 | 529 | 600 | 529 |
| 2015-12-25 | 543 | 543 | 515 | 530 | 5,000 | 530 |
| 2015-12-24 | 550 | 550 | 540 | 544 | 600 | 544 |
| 2015-12-22 | 560 | 560 | 540 | 540 | 500 | 540 |
| 2015-12-21 | 559 | 559 | 552 | 552 | 3,600 | 552 |
| 2015-12-18 | 550 | 559 | 548 | 559 | 2,600 | 559 |
| 2015-12-17 | 550 | 559 | 550 | 559 | 1,600 | 559 |
| 2015-12-16 | 540 | 550 | 540 | 550 | 600 | 550 |
| 2015-12-15 | 533 | 550 | 533 | 540 | 3,200 | 540 |
| 2015-12-14 | 522 | 540 | 517 | 530 | 2,700 | 530 |
| 2015-12-11 | 541 | 555 | 528 | 530 | 4,100 | 530 |
| 2015-12-10 | 547 | 547 | 543 | 544 | 2,300 | 544 |
| 2015-12-09 | 555 | 560 | 550 | 550 | 1,300 | 550 |
| 2015-12-08 | 556 | 556 | 551 | 552 | 600 | 552 |
| 2015-12-07 | 560 | 560 | 559 | 559 | 600 | 559 |
| 2015-12-04 | 559 | 564 | 554 | 558 | 3,500 | 558 |
| 2015-12-03 | 532 | 564 | 532 | 564 | 5,500 | 564 |
| 2015-12-02 | 561 | 561 | 529 | 539 | 800 | 539 |
| 2015-12-01 | 520 | 540 | 520 | 540 | 500 | 540 |
| 2015-11-30 | 540 | 540 | 530 | 530 | 700 | 530 |
| 2015-11-27 | 565 | 565 | 540 | 540 | 3,300 | 540 |
| 2015-11-26 | 545 | 565 | 545 | 565 | 300 | 565 |
| 2015-11-25 | 545 | 560 | 542 | 560 | 17,900 | 560 |
| 2015-11-24 | 530 | 550 | 528 | 545 | 10,800 | 545 |
| 2015-11-20 | 524 | 535 | 523 | 530 | 10,700 | 530 |
| 2015-11-19 | 510 | 520 | 510 | 516 | 10,200 | 516 |
| 2015-11-18 | 510 | 520 | 506 | 506 | 7,500 | 506 |
| 2015-11-17 | 505 | 510 | 502 | 503 | 21,800 | 503 |
| 2015-11-16 | 500 | 505 | 496 | 501 | 5,500 | 501 |
| 2015-11-13 | 498 | 498 | 496 | 496 | 600 | 496 |
| 2015-11-12 | 508 | 508 | 498 | 498 | 300 | 498 |
| 2015-11-11 | 498 | 510 | 498 | 500 | 9,900 | 500 |
| 2015-11-10 | 490 | 498 | 490 | 498 | 800 | 498 |
| 2015-11-09 | 500 | 501 | 500 | 501 | 600 | 501 |
| 2015-11-06 | 498 | 508 | 498 | 508 | 3,800 | 508 |
| 2015-11-05 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2015-11-04 | 501 | 501 | 484 | 488 | 3,700 | 488 |
| 2015-11-02 | 500 | 500 | 489 | 489 | 1,100 | 489 |
| 2015-10-30 | 507 | 507 | 494 | 494 | 3,300 | 494 |
| 2015-10-29 | 508 | 508 | 508 | 508 | 200 | 508 |
| 2015-10-28 | 509 | 509 | 495 | 495 | 600 | 495 |
| 2015-10-27 | 497 | 507 | 497 | 507 | 4,800 | 507 |
| 2015-10-26 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-10-23 | 499 | 499 | 499 | 499 | 1,400 | 499 |
| 2015-10-22 | 479 | 487 | 479 | 483 | 1,400 | 483 |
| 2015-10-21 | 479 | 485 | 477 | 479 | 1,300 | 479 |
| 2015-10-20 | 475 | 479 | 473 | 479 | 4,900 | 479 |
| 2015-10-19 | 485 | 485 | 472 | 472 | 2,500 | 472 |
| 2015-10-16 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2015-10-15 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2015-10-13 | 477 | 477 | 477 | 477 | 1,900 | 477 |
| 2015-10-09 | 472 | 482 | 472 | 477 | 600 | 477 |
| 2015-10-08 | 473 | 482 | 473 | 480 | 3,500 | 480 |
| 2015-10-07 | 475 | 475 | 473 | 473 | 300 | 473 |
| 2015-10-06 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2015-10-05 | 465 | 474 | 465 | 467 | 1,600 | 467 |
| 2015-10-02 | 496 | 500 | 462 | 476 | 4,900 | 476 |
| 2015-10-01 | 464 | 465 | 463 | 464 | 1,500 | 464 |
| 2015-09-30 | 456 | 464 | 456 | 464 | 400 | 464 |
| 2015-09-29 | 460 | 463 | 450 | 456 | 9,700 | 456 |
| 2015-09-28 | 453 | 483 | 451 | 456 | 3,100 | 456 |
| 2015-09-25 | 477 | 477 | 460 | 461 | 4,100 | 461 |
| 2015-09-24 | 477 | 477 | 461 | 461 | 1,700 | 461 |
| 2015-09-18 | 472 | 492 | 468 | 477 | 1,800 | 477 |
| 2015-09-17 | 466 | 467 | 465 | 465 | 1,000 | 465 |
| 2015-09-16 | 460 | 462 | 460 | 462 | 600 | 462 |
| 2015-09-15 | 455 | 479 | 452 | 458 | 3,400 | 458 |
| 2015-09-14 | 465 | 467 | 458 | 460 | 4,100 | 460 |
| 2015-09-11 | 453 | 465 | 453 | 465 | 1,300 | 465 |
| 2015-09-10 | 469 | 477 | 444 | 451 | 13,100 | 451 |
| 2015-09-09 | 471 | 474 | 465 | 469 | 4,200 | 469 |
| 2015-09-08 | 480 | 481 | 465 | 465 | 4,500 | 465 |
| 2015-09-07 | 480 | 480 | 464 | 477 | 5,700 | 477 |
| 2015-09-04 | 486 | 490 | 476 | 480 | 3,800 | 480 |
| 2015-09-03 | 476 | 486 | 476 | 486 | 1,600 | 486 |
| 2015-09-02 | 489 | 491 | 470 | 475 | 4,500 | 475 |
| 2015-09-01 | 500 | 510 | 497 | 497 | 1,100 | 497 |
| 2015-08-31 | 482 | 510 | 482 | 510 | 2,200 | 510 |
| 2015-08-28 | 489 | 507 | 485 | 490 | 1,500 | 490 |
| 2015-08-27 | 505 | 505 | 495 | 497 | 700 | 497 |
| 2015-08-26 | 462 | 505 | 462 | 505 | 1,500 | 505 |
| 2015-08-25 | 426 | 507 | 423 | 453 | 19,100 | 453 |
| 2015-08-24 | 482 | 499 | 427 | 450 | 28,000 | 450 |
| 2015-08-21 | 510 | 516 | 508 | 510 | 3,000 | 510 |
| 2015-08-20 | 516 | 521 | 511 | 515 | 2,500 | 515 |
| 2015-08-19 | 515 | 518 | 515 | 515 | 500 | 515 |
| 2015-08-18 | 516 | 520 | 515 | 520 | 5,900 | 520 |
| 2015-08-17 | 523 | 523 | 513 | 515 | 2,600 | 515 |
| 2015-08-14 | 508 | 517 | 508 | 508 | 600 | 508 |
| 2015-08-13 | 520 | 520 | 500 | 517 | 16,600 | 517 |
| 2015-08-12 | 523 | 539 | 523 | 524 | 3,300 | 524 |
| 2015-08-11 | 525 | 528 | 523 | 527 | 4,700 | 527 |
| 2015-08-10 | 547 | 547 | 526 | 527 | 4,800 | 527 |
| 2015-08-07 | 535 | 539 | 534 | 539 | 1,600 | 539 |
| 2015-08-06 | 543 | 543 | 542 | 542 | 500 | 542 |
| 2015-08-05 | 533 | 543 | 533 | 533 | 9,900 | 533 |
| 2015-08-04 | 540 | 545 | 526 | 545 | 3,400 | 545 |
| 2015-08-03 | 521 | 535 | 521 | 532 | 1,900 | 532 |
| 2015-07-31 | 550 | 550 | 512 | 520 | 7,900 | 520 |
| 2015-07-30 | 540 | 542 | 537 | 537 | 2,200 | 537 |
| 2015-07-29 | 532 | 537 | 532 | 536 | 300 | 536 |
| 2015-07-28 | 553 | 569 | 533 | 542 | 6,000 | 542 |
| 2015-07-27 | 564 | 564 | 553 | 553 | 1,200 | 553 |
| 2015-07-24 | 575 | 575 | 564 | 564 | 4,000 | 564 |
| 2015-07-23 | 575 | 575 | 564 | 564 | 3,000 | 564 |
| 2015-07-22 | 540 | 585 | 534 | 568 | 11,500 | 568 |
| 2015-07-21 | 573 | 573 | 554 | 555 | 16,500 | 555 |
| 2015-07-17 | 533 | 545 | 533 | 543 | 1,000 | 543 |
| 2015-07-16 | 538 | 547 | 520 | 523 | 4,200 | 523 |
| 2015-07-15 | 527 | 531 | 520 | 531 | 1,700 | 531 |
| 2015-07-14 | 510 | 530 | 509 | 527 | 5,300 | 527 |
| 2015-07-13 | 505 | 506 | 505 | 505 | 1,100 | 505 |
| 2015-07-10 | 502 | 514 | 502 | 504 | 800 | 504 |
| 2015-07-09 | 500 | 514 | 480 | 502 | 7,100 | 502 |
| 2015-07-08 | 503 | 507 | 502 | 502 | 2,700 | 502 |
| 2015-07-07 | 503 | 511 | 503 | 511 | 300 | 511 |
| 2015-07-06 | 516 | 516 | 503 | 503 | 3,900 | 503 |
| 2015-07-03 | 511 | 525 | 511 | 516 | 2,100 | 516 |
| 2015-07-02 | 529 | 529 | 513 | 516 | 1,800 | 516 |
| 2015-07-01 | 512 | 520 | 500 | 520 | 6,000 | 520 |
| 2015-06-30 | 528 | 528 | 505 | 511 | 5,200 | 511 |
| 2015-06-29 | 510 | 528 | 510 | 528 | 7,100 | 528 |
| 2015-06-26 | 552 | 552 | 540 | 550 | 1,000 | 550 |
| 2015-06-25 | 550 | 552 | 550 | 552 | 2,400 | 552 |
| 2015-06-24 | 541 | 543 | 541 | 541 | 1,300 | 541 |
| 2015-06-23 | 536 | 550 | 534 | 550 | 1,500 | 550 |
| 2015-06-22 | 534 | 541 | 534 | 535 | 1,200 | 535 |
| 2015-06-19 | 530 | 534 | 530 | 534 | 400 | 534 |
| 2015-06-18 | 534 | 534 | 525 | 525 | 1,000 | 525 |
| 2015-06-17 | 533 | 538 | 531 | 538 | 1,100 | 538 |
| 2015-06-16 | 534 | 534 | 530 | 533 | 2,300 | 533 |
| 2015-06-15 | 533 | 533 | 529 | 529 | 500 | 529 |
| 2015-06-12 | 526 | 527 | 526 | 527 | 200 | 527 |
| 2015-06-11 | 536 | 536 | 526 | 527 | 800 | 527 |
| 2015-06-10 | 533 | 533 | 530 | 530 | 1,600 | 530 |
| 2015-06-09 | 531 | 532 | 531 | 532 | 300 | 532 |
| 2015-06-08 | 525 | 535 | 525 | 531 | 2,100 | 531 |
| 2015-06-05 | 517 | 534 | 517 | 525 | 2,200 | 525 |
| 2015-06-04 | 521 | 527 | 521 | 524 | 900 | 524 |
| 2015-06-03 | 533 | 539 | 520 | 520 | 11,600 | 520 |
| 2015-06-02 | 551 | 551 | 534 | 534 | 3,200 | 534 |
| 2015-06-01 | 549 | 555 | 536 | 537 | 2,400 | 537 |
| 2015-05-29 | 542 | 549 | 538 | 549 | 4,000 | 549 |
| 2015-05-28 | 551 | 551 | 540 | 547 | 4,300 | 547 |
| 2015-05-27 | 540 | 550 | 540 | 550 | 800 | 550 |
| 2015-05-26 | 548 | 548 | 544 | 544 | 700 | 544 |
| 2015-05-25 | 548 | 555 | 548 | 548 | 2,600 | 548 |
| 2015-05-22 | 544 | 544 | 535 | 535 | 5,200 | 535 |
| 2015-05-21 | 542 | 544 | 542 | 544 | 2,300 | 544 |
| 2015-05-20 | 554 | 567 | 541 | 541 | 3,600 | 541 |
| 2015-05-19 | 550 | 556 | 546 | 553 | 700 | 553 |
| 2015-05-18 | 550 | 558 | 545 | 550 | 2,800 | 550 |
| 2015-05-15 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2015-05-14 | 555 | 564 | 550 | 550 | 3,100 | 550 |
| 2015-05-13 | 564 | 564 | 554 | 555 | 2,600 | 555 |
| 2015-05-12 | 569 | 569 | 564 | 564 | 500 | 564 |
| 2015-05-11 | 570 | 570 | 570 | 570 | 1,900 | 570 |
| 2015-05-08 | 571 | 588 | 571 | 578 | 1,500 | 578 |
| 2015-05-07 | 592 | 592 | 573 | 575 | 2,100 | 575 |
| 2015-05-01 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2015-04-30 | 571 | 588 | 571 | 572 | 2,400 | 572 |
| 2015-04-28 | 576 | 576 | 572 | 572 | 1,000 | 572 |
| 2015-04-27 | 581 | 590 | 575 | 575 | 2,500 | 575 |
| 2015-04-24 | 581 | 581 | 573 | 578 | 2,800 | 578 |
| 2015-04-23 | 555 | 570 | 555 | 569 | 1,100 | 569 |
| 2015-04-22 | 570 | 573 | 552 | 552 | 1,600 | 552 |
| 2015-04-21 | 573 | 573 | 560 | 565 | 2,700 | 565 |
| 2015-04-20 | 573 | 573 | 563 | 563 | 400 | 563 |
| 2015-04-16 | 567 | 574 | 567 | 574 | 300 | 574 |
| 2015-04-15 | 566 | 567 | 564 | 567 | 1,400 | 567 |
| 2015-04-14 | 576 | 582 | 563 | 566 | 1,800 | 566 |
| 2015-04-13 | 572 | 574 | 560 | 574 | 3,100 | 574 |
| 2015-04-10 | 572 | 572 | 572 | 572 | 1,400 | 572 |
| 2015-04-09 | 590 | 596 | 572 | 572 | 3,200 | 572 |
| 2015-04-08 | 581 | 581 | 579 | 579 | 2,100 | 579 |
| 2015-04-07 | 582 | 590 | 581 | 590 | 600 | 590 |
| 2015-04-06 | 590 | 590 | 588 | 588 | 700 | 588 |
| 2015-04-03 | 587 | 597 | 581 | 597 | 900 | 597 |
| 2015-04-02 | 613 | 613 | 582 | 582 | 2,900 | 582 |
| 2015-04-01 | 581 | 581 | 580 | 580 | 1,200 | 580 |
| 2015-03-31 | 600 | 600 | 581 | 581 | 1,600 | 581 |
| 2015-03-30 | 604 | 604 | 600 | 600 | 3,400 | 600 |
| 2015-03-27 | 601 | 620 | 601 | 605 | 8,000 | 605 |
| 2015-03-26 | 640 | 641 | 634 | 641 | 3,200 | 641 |
| 2015-03-25 | 635 | 640 | 634 | 640 | 3,100 | 640 |
| 2015-03-24 | 633 | 635 | 629 | 634 | 2,400 | 634 |
| 2015-03-23 | 630 | 635 | 630 | 635 | 3,600 | 635 |
| 2015-03-20 | 630 | 635 | 630 | 632 | 900 | 632 |
| 2015-03-19 | 639 | 639 | 632 | 632 | 900 | 632 |
| 2015-03-18 | 635 | 639 | 630 | 639 | 4,000 | 639 |
| 2015-03-17 | 633 | 633 | 630 | 633 | 1,800 | 633 |
| 2015-03-16 | 627 | 630 | 625 | 630 | 4,600 | 630 |
| 2015-03-13 | 620 | 620 | 617 | 617 | 1,100 | 617 |
| 2015-03-12 | 620 | 620 | 619 | 619 | 600 | 619 |
| 2015-03-11 | 619 | 620 | 610 | 618 | 2,400 | 618 |
| 2015-03-10 | 619 | 619 | 614 | 617 | 700 | 617 |
| 2015-03-09 | 617 | 619 | 611 | 619 | 2,300 | 619 |
| 2015-03-06 | 617 | 618 | 616 | 616 | 900 | 616 |
| 2015-03-05 | 616 | 619 | 616 | 616 | 900 | 616 |
| 2015-03-04 | 604 | 628 | 604 | 625 | 1,100 | 625 |
| 2015-03-03 | 639 | 639 | 603 | 603 | 5,600 | 603 |
| 2015-03-02 | 640 | 640 | 639 | 640 | 900 | 640 |
| 2015-02-27 | 620 | 640 | 613 | 640 | 12,700 | 640 |
| 2015-02-26 | 616 | 620 | 616 | 620 | 9,400 | 620 |
| 2015-02-25 | 633 | 633 | 613 | 616 | 2,100 | 616 |
| 2015-02-24 | 612 | 612 | 610 | 610 | 11,600 | 610 |
| 2015-02-23 | 619 | 622 | 618 | 619 | 1,200 | 619 |
| 2015-02-20 | 617 | 618 | 617 | 618 | 400 | 618 |
| 2015-02-19 | 618 | 619 | 615 | 618 | 4,400 | 618 |
| 2015-02-18 | 613 | 618 | 613 | 618 | 300 | 618 |
| 2015-02-17 | 616 | 616 | 610 | 613 | 500 | 613 |
| 2015-02-16 | 613 | 620 | 611 | 611 | 14,100 | 611 |
| 2015-02-13 | 616 | 620 | 611 | 611 | 9,800 | 611 |
| 2015-02-12 | 608 | 610 | 596 | 610 | 3,500 | 610 |
| 2015-02-10 | 619 | 619 | 570 | 584 | 17,900 | 584 |
| 2015-02-09 | 648 | 649 | 648 | 648 | 8,000 | 648 |
| 2015-02-06 | 648 | 648 | 648 | 648 | 18,300 | 648 |
| 2015-02-05 | 648 | 649 | 648 | 648 | 12,400 | 648 |
| 2015-02-04 | 648 | 649 | 648 | 648 | 6,600 | 648 |
| 2015-02-03 | 648 | 649 | 648 | 648 | 6,900 | 648 |
| 2015-02-02 | 648 | 649 | 648 | 648 | 3,800 | 648 |
| 2015-01-30 | 648 | 649 | 648 | 648 | 4,900 | 648 |
| 2015-01-29 | 649 | 649 | 648 | 648 | 4,000 | 648 |
| 2015-01-28 | 649 | 649 | 648 | 649 | 11,600 | 649 |
| 2015-01-27 | 649 | 650 | 649 | 649 | 6,500 | 649 |
| 2015-01-26 | 649 | 649 | 649 | 649 | 10,600 | 649 |
| 2015-01-23 | 650 | 650 | 649 | 649 | 25,300 | 649 |
| 2015-01-22 | 649 | 650 | 649 | 649 | 6,700 | 649 |
| 2015-01-21 | 649 | 650 | 649 | 649 | 7,600 | 649 |
| 2015-01-20 | 649 | 650 | 649 | 649 | 12,400 | 649 |
| 2015-01-19 | 649 | 650 | 649 | 649 | 9,400 | 649 |
| 2015-01-16 | 649 | 650 | 649 | 649 | 25,200 | 649 |
| 2015-01-15 | 649 | 650 | 649 | 649 | 18,800 | 649 |
| 2015-01-14 | 649 | 650 | 649 | 650 | 18,700 | 650 |
| 2015-01-13 | 649 | 650 | 649 | 649 | 19,000 | 649 |
| 2015-01-09 | 648 | 649 | 648 | 649 | 35,000 | 649 |
| 2015-01-08 | 648 | 650 | 648 | 650 | 150,600 | 650 |
| 2015-01-07 | 648 | 649 | 648 | 648 | 58,300 | 648 |
| 2015-01-06 | 648 | 649 | 648 | 648 | 112,400 | 648 |
| 2015-01-05 | 647 | 649 | 647 | 648 | 232,200 | 648 |
分割・併合履歴 ： [2013-09-26]1株→3株
