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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304764874754844,100484
2016-12-294704854704765,900476
2016-12-284664864664845,100484
2016-12-2747147146846916,100469
2016-12-264784784714714,800471
2016-12-2249249247847821,900478
2016-12-2148248447948213,300482
2016-12-204894894804809,300480
2016-12-194854894824894,200489
2016-12-164944944854852,800485
2016-12-154884904864864,000486
2016-12-144894934874872,200487
2016-12-134924934894892,500489
2016-12-124904984904923,200492
2016-12-094904994894895,000489
2016-12-084894944894912,900491
2016-12-074884924884921,500492
2016-12-0650250248448710,800487
2016-12-055115155115112,600511
2016-12-025215215165161,000516
2016-12-015205305105181,900518
2016-11-30520520520520100520
2016-11-29525529522529500529
2016-11-28531531529529400529
2016-11-2554054852054828,000548
2016-11-2452052450552417,500524
2016-11-225095205095204,400520
2016-11-21508508508508400508
2016-11-185005025005021,000502
2016-11-1750050050050013,800500
2016-11-1650350548950052,300500
2016-11-155025035025033,100503
2016-11-144915024915006,400500
2016-11-1147050347049920,000499
2016-11-104804804604633,800463
2016-11-094824824554556,000455
2016-11-084854854814855,700485
2016-11-07486486484485900485
2016-11-044834844834832,000483
2016-11-024854894824823,000482
2016-11-014914914844854,300485
2016-10-314924924834834,900483
2016-10-2849349349149113,400491
2016-10-2750050149149313,900493
2016-10-2650550550050114,300501
2016-10-2551051050050520,400505
2016-10-2449750049249513,100495
2016-10-214885004884965,600496
2016-10-204854964854886,100488
2016-10-1948450048048211,100482
2016-10-174965044944941,600494
2016-10-124984984974971,300497
2016-10-115105104984982,100498
2016-10-075105104955101,400510
2016-10-065005165005162,100516
2016-10-054985104985101,600510
2016-10-045135135035031,300503
2016-10-035055065005002,200500
2016-09-305045135045131,600513
2016-09-29504504504504100504
2016-09-28500500493493500493
2016-09-274965014935001,600500
2016-09-265015085005061,600506
2016-09-2351551751551512,300515
2016-09-215055054935001,600500
2016-09-204985064975022,600502
2016-09-164965004964981,500498
2016-09-15500500498498500498
2016-09-145015054985003,900500
2016-09-13498505498505700505
2016-09-124844974804974,800497
2016-09-09495495495495100495
2016-09-084954994834911,500491
2016-09-07499499498498200498
2016-09-06490498490498400498
2016-09-054895004895001,600500
2016-09-02493493493493500493
2016-09-01490499490493800493
2016-08-31485485485485100485
2016-08-304854864854851,800485
2016-08-294904994904992,500499
2016-08-264905004905001,500500
2016-08-2550651050650610,800506
2016-08-24485501485491600491
2016-08-234854914854911,200491
2016-08-224985134985002,400500
2016-08-194844914824911,300491
2016-08-184955004954951,100495
2016-08-175045045005002,600500
2016-08-165065125025041,100504
2016-08-155135175095092,600509
2016-08-125455455095125,700512
2016-08-10518518515515700515
2016-08-095175285155181,400518
2016-08-08527527527527300527
2016-08-05519521519520500520
2016-08-045355355355353,000535
2016-08-035365365205357,100535
2016-08-025095465095461,700546
2016-08-015075345075252,700525
2016-07-295205215045212,900521
2016-07-285195295185262,300526
2016-07-275395395195191,200519
2016-07-2655755952052014,900520
2016-07-2553654053654010,900540
2016-07-22513520512520900520
2016-07-20511522511522300522
2016-07-195085355085112,400511
2016-07-155105305085082,700508
2016-07-14525525514514300514
2016-07-135225305095151,800515
2016-07-125315335235231,400523
2016-07-115315375315371,500537
2016-07-085185485185372,600537
2016-07-075325325175172,100517
2016-07-065605605225322,900532
2016-07-055305695305645,000564
2016-07-045105225065225,100522
2016-07-01493500493498900498
2016-06-305055064804901,900490
2016-06-295005004854995,600499
2016-06-285005004995001,000500
2016-06-274925114895102,100510
2016-06-245145145125128,800512
2016-06-2351251451251212,100512
2016-06-2251251451251217,200512
2016-06-2151351451251251,200512
2016-06-2051251451251232,300512
2016-06-1751251351151214,300512
2016-06-1651251251151220,700512
2016-06-1551351351151116,800511
2016-06-1451251351151236,800512
2016-06-13512513511512199,400512
2016-06-1051551551251212,400512
2016-06-0951351651251315,600513
2016-06-085155155125121,900512
2016-06-075135135135131,400513
2016-06-0651251351151116,600511
2016-06-035125135125121,700512
2016-06-025175175125122,300512
2016-06-01513513513513600513
2016-05-31514515513513700513
2016-05-30515515513513500513
2016-05-27515515514515700515
2016-05-255205205175183,200518
2016-05-24512515512515500515
2016-05-235125155125153,600515
2016-05-205115155115113,500511
2016-05-195115125115113,200511
2016-05-185115155115159,300515
2016-05-1751151551151111,500511
2016-05-16511514511511800511
2016-05-13511511511511200511
2016-05-125145145045112,000511
2016-05-115145145025135,600513
2016-05-105055135055094,400509
2016-05-095095105045105,500510
2016-05-065065105035109,400510
2016-05-025305305285301,300530
2016-04-2855455453253261,400532
2016-04-275535535305392,700539
2016-04-265505505385506,800550
2016-04-2551854550754510,900545
2016-04-225085105085101,700510
2016-04-21510510510510400510
2016-04-20510517510516800516
2016-04-195115205105101,200510
2016-04-185105165105162,900516
2016-04-154985104985101,100510
2016-04-14499499499499200499
2016-04-13509509499499200499
2016-04-12510510510510100510
2016-04-115005004905001,800500
2016-04-085005054975002,800500
2016-04-06494494488492800492
2016-04-054935054845051,200505
2016-04-045175174995031,600503
2016-04-014994994904991,100499
2016-03-31500500500500600500
2016-03-304995024915021,200502
2016-03-294995064995054,900505
2016-03-285305305155254,400525
2016-03-255185205165204,800520
2016-03-245125125085121,100512
2016-03-235105125105121,100512
2016-03-225105105085103,300510
2016-03-18509509502507800507
2016-03-175075105015101,200510
2016-03-16508508498507800507
2016-03-155035064975061,500506
2016-03-145055054974971,500497
2016-03-114975054975051,400505
2016-03-105055074954971,900497
2016-03-094875054875057,500505
2016-03-084974984874871,300487
2016-03-074894974864971,700497
2016-03-044804804794802,600480
2016-03-034714794714782,400478
2016-03-024804804704793,100479
2016-03-01475478475478300478
2016-02-294714804704771,600477
2016-02-26471478470470800470
2016-02-254884904704702,100470
2016-02-244694754694754,800475
2016-02-2345946945946610,700466
2016-02-22458458458458300458
2016-02-194504584424581,800458
2016-02-18471471457458500458
2016-02-174554554554553,800455
2016-02-16476479463463800463
2016-02-154485004484601,600460
2016-02-124304444304443,500444
2016-02-1049149146447814,800478
2016-02-09503503491491900491
2016-02-085025024914951,000495
2016-02-055005004985002,700500
2016-02-04501501501501100501
2016-02-03502519502519400519
2016-02-02520520519519900519
2016-02-01504504502503300503
2016-01-29490500490491300491
2016-01-28490492490491800491
2016-01-27491492491491800491
2016-01-264985004914911,400491
2016-01-255365364914981,900498
2016-01-22481490481490600490
2016-01-215005004814812,000481
2016-01-205025025005001,300500
2016-01-195085155085151,300515
2016-01-185155185045181,300518
2016-01-15527527520520300520
2016-01-145205255105143,900514
2016-01-13549549525525500525
2016-01-125295295225224,800522
2016-01-08529530529530200530
2016-01-075405405315311,200531
2016-01-065395405295402,700540
2016-01-055535535415451,000545
2016-01-045405405185301,400530

分割・併合履歴 : [2013-09-26]1株→3株