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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,018	1,058	1,018	1,042	37,700	1,042
2017-12-28	999	1,035	980	1,029	56,700	1,029
2017-12-27	1,007	1,008	992	998	18,500	998
2017-12-26	1,000	1,009	997	998	37,200	998
2017-12-25	992	1,010	981	1,010	40,800	1,010
2017-12-22	950	962	945	962	8,700	962
2017-12-21	914	1,050	914	940	49,000	940
2017-12-20	908	908	879	906	8,300	906
2017-12-19	894	907	885	900	6,200	900
2017-12-18	888	900	872	879	9,900	879
2017-12-15	871	899	871	872	4,400	872
2017-12-14	892	903	871	876	7,900	876
2017-12-13	899	899	886	891	1,600	891
2017-12-12	913	919	901	901	4,800	901
2017-12-11	902	910	898	899	9,200	899
2017-12-08	894	909	894	908	9,800	908
2017-12-07	909	910	885	909	6,800	909
2017-12-06	875	900	869	898	2,900	898
2017-12-05	871	875	861	873	2,500	873
2017-12-04	898	899	881	881	2,600	881
2017-12-01	886	896	874	890	6,300	890
2017-11-30	914	914	838	901	6,200	901
2017-11-29	914	915	897	915	3,900	915
2017-11-28	900	901	880	887	2,700	887
2017-11-27	935	955	900	900	13,800	900
2017-11-24	898	926	890	906	22,700	906
2017-11-22	854	899	845	899	10,000	899
2017-11-21	849	860	845	852	5,800	852
2017-11-20	834	844	818	834	4,300	834
2017-11-17	830	849	820	820	35,100	820
2017-11-16	830	850	822	829	17,100	829
2017-11-15	880	885	845	845	20,900	845
2017-11-13	886	898	872	881	11,800	881
2017-11-10	847	919	847	886	13,500	886
2017-11-09	920	925	906	907	8,100	907
2017-11-08	900	929	861	912	25,900	912
2017-11-07	970	979	852	920	52,900	920
2017-11-06	994	994	970	971	18,700	971
2017-11-02	997	1,001	970	994	19,500	994
2017-11-01	1,000	1,001	981	1,001	6,500	1,001
2017-10-31	1,010	1,010	965	986	9,600	986
2017-10-30	1,006	1,017	1,002	1,011	2,000	1,011
2017-10-27	996	1,010	996	1,004	7,400	1,004
2017-10-26	985	1,012	985	1,001	8,900	1,001
2017-10-25	1,025	1,025	985	995	29,200	995
2017-10-24	1,025	1,030	999	1,028	14,300	1,028
2017-10-23	1,004	1,047	1,004	1,035	10,200	1,035
2017-10-20	996	1,000	994	996	5,700	996
2017-10-19	1,001	1,009	982	995	16,300	995
2017-10-18	1,026	1,026	991	996	18,600	996
2017-10-17	1,013	1,028	1,004	1,015	17,700	1,015
2017-10-16	1,088	1,096	1,015	1,036	25,700	1,036
2017-10-13	1,180	1,199	1,100	1,104	17,500	1,104
2017-10-12	1,122	1,136	1,100	1,120	5,500	1,120
2017-10-11	1,152	1,171	1,099	1,100	16,500	1,100
2017-10-10	1,100	1,145	1,100	1,122	15,600	1,122
2017-10-06	1,155	1,158	1,083	1,100	41,100	1,100
2017-10-05	1,188	1,188	1,155	1,156	12,700	1,156
2017-10-04	1,180	1,201	1,152	1,200	21,900	1,200
2017-10-03	1,300	1,300	1,170	1,210	54,100	1,210
2017-10-02	1,085	1,230	1,063	1,202	122,900	1,202
2017-09-29	1,312	1,349	1,281	1,325	44,900	1,325
2017-09-28	1,311	1,363	1,242	1,293	56,600	1,293
2017-09-27	1,301	1,350	1,301	1,330	15,000	1,330
2017-09-26	1,360	1,381	1,304	1,318	52,000	1,318
2017-09-25	1,420	1,510	1,380	1,390	110,700	1,390
2017-09-22	1,388	1,536	1,324	1,420	101,800	1,420
2017-09-21	1,375	1,407	1,300	1,374	61,300	1,374
2017-09-20	1,365	1,421	1,335	1,370	88,100	1,370
2017-09-19	1,279	1,440	1,230	1,350	194,200	1,350
2017-09-15	1,214	1,249	1,170	1,249	31,400	1,249
2017-09-14	1,247	1,262	1,180	1,223	38,300	1,223
2017-09-13	1,263	1,275	1,235	1,246	48,700	1,246
2017-09-12	1,320	1,340	1,251	1,278	100,700	1,278
2017-09-11	1,253	1,325	1,217	1,225	65,900	1,225
2017-09-08	1,271	1,340	1,212	1,213	111,100	1,213
2017-09-07	1,231	1,410	1,201	1,211	351,500	1,211
2017-09-06	1,021	1,349	1,014	1,231	432,900	1,231
2017-09-05	1,203	1,216	1,039	1,053	275,500	1,053
2017-09-04	1,438	1,443	1,250	1,295	263,700	1,295
2017-09-01	1,390	1,580	1,337	1,540	662,600	1,540
2017-08-31	1,280	1,335	1,195	1,280	330,400	1,280
2017-08-30	1,183	1,372	1,130	1,298	954,600	1,298
2017-08-29	898	1,072	884	1,072	183,900	1,072
2017-08-28	854	960	850	922	117,200	922
2017-08-25	865	890	826	839	45,200	839
2017-08-24	823	841	817	839	18,400	839
2017-08-23	805	828	801	808	20,500	808
2017-08-22	790	820	790	811	23,800	811
2017-08-21	819	820	787	798	42,300	798
2017-08-18	850	869	821	828	55,100	828
2017-08-17	829	930	821	851	204,500	851
2017-08-16	801	866	801	819	52,000	819
2017-08-15	773	830	773	800	35,600	800
2017-08-14	774	809	772	773	72,200	773
2017-08-10	802	839	770	815	151,500	815
2017-08-09	771	907	713	862	325,800	862
2017-08-08	820	830	741	757	167,700	757
2017-08-07	910	995	850	880	467,500	880
2017-08-04	775	850	747	850	878,800	850
2017-08-03	700	700	700	700	16,500	700
2017-08-02	594	606	594	600	5,400	600
2017-08-01	609	610	590	602	4,200	602
2017-07-31	603	610	592	610	10,400	610
2017-07-28	609	609	584	590	8,800	590
2017-07-27	609	610	599	604	11,700	604
2017-07-26	600	600	561	579	9,100	579
2017-07-25	616	616	604	604	13,400	604
2017-07-24	602	610	597	606	9,100	606
2017-07-21	614	635	592	598	13,900	598
2017-07-20	588	597	581	595	16,700	595
2017-07-19	580	582	570	582	2,800	582
2017-07-18	572	600	569	580	17,700	580
2017-07-14	560	564	560	562	4,200	562
2017-07-13	561	561	557	560	1,700	560
2017-07-12	559	560	552	556	5,000	556
2017-07-11	554	559	554	559	600	559
2017-07-10	561	561	551	556	11,600	556
2017-07-07	555	567	551	551	16,800	551
2017-07-06	561	567	561	565	2,600	565
2017-07-05	558	571	557	559	10,800	559
2017-07-04	568	569	558	562	3,300	562
2017-07-03	554	558	549	558	7,000	558
2017-06-30	563	563	549	551	7,500	551
2017-06-29	558	558	549	550	7,900	550
2017-06-28	573	573	556	557	3,700	557
2017-06-27	577	585	573	573	2,500	573
2017-06-26	593	595	572	579	4,000	579
2017-06-23	597	597	591	591	18,000	591
2017-06-22	588	602	587	590	9,800	590
2017-06-21	596	599	594	595	11,900	595
2017-06-20	600	603	591	601	11,900	601
2017-06-19	600	603	581	601	14,400	601
2017-06-16	601	607	593	602	8,000	602
2017-06-15	612	612	601	601	2,000	601
2017-06-14	614	616	612	612	2,100	612
2017-06-13	635	635	613	613	1,900	613
2017-06-12	638	638	635	637	1,200	637
2017-06-09	635	640	635	640	500	640
2017-06-08	620	633	616	633	3,200	633
2017-06-07	616	620	616	620	1,400	620
2017-06-06	626	626	616	620	2,600	620
2017-06-05	615	615	606	606	400	606
2017-06-02	619	619	615	615	1,300	615
2017-06-01	613	617	613	617	400	617
2017-05-31	610	611	610	611	1,000	611
2017-05-30	640	640	613	620	2,800	620
2017-05-29	655	655	641	641	1,200	641
2017-05-26	650	668	648	665	10,600	665
2017-05-25	650	678	640	678	37,300	678
2017-05-24	617	638	617	638	8,600	638
2017-05-23	585	617	581	617	5,200	617
2017-05-22	596	598	585	595	21,500	595
2017-05-19	579	587	575	586	17,700	586
2017-05-18	579	579	570	578	3,500	578
2017-05-17	580	580	579	579	500	579
2017-05-16	561	570	561	567	7,200	567
2017-05-15	579	580	577	579	4,100	579
2017-05-12	560	570	560	569	7,300	569
2017-05-11	554	561	550	555	900	555
2017-05-10	584	584	554	554	3,500	554
2017-05-09	550	560	549	549	7,200	549
2017-05-08	560	570	557	564	2,800	564
2017-05-02	555	559	554	556	2,000	556
2017-05-01	555	555	552	554	900	554
2017-04-28	558	560	558	560	200	560
2017-04-27	556	563	550	558	10,000	558
2017-04-26	584	584	569	580	1,500	580
2017-04-25	625	632	592	593	17,100	593
2017-04-24	583	606	575	606	7,100	606
2017-04-21	571	578	570	578	2,700	578
2017-04-20	551	575	551	571	7,300	571
2017-04-19	552	564	551	556	3,400	556
2017-04-18	538	549	538	547	4,400	547
2017-04-17	547	550	538	538	3,700	538
2017-04-14	525	550	525	550	6,100	550
2017-04-13	534	545	530	545	2,200	545
2017-04-12	538	544	523	542	10,300	542
2017-04-11	535	561	535	539	10,400	539
2017-04-10	533	543	526	526	1,400	526
2017-04-07	524	560	520	523	9,000	523
2017-04-06	560	567	534	544	6,700	544
2017-04-05	570	570	570	570	300	570
2017-04-04	576	580	566	570	4,200	570
2017-04-03	590	593	565	569	10,700	569
2017-03-31	599	605	599	599	1,100	599
2017-03-30	600	609	600	600	2,000	600
2017-03-29	594	615	583	600	12,300	600
2017-03-28	645	645	632	644	5,100	644
2017-03-27	621	640	621	639	5,600	639
2017-03-24	649	649	625	640	16,700	640
2017-03-23	620	635	618	632	4,500	632
2017-03-22	620	624	616	616	3,400	616
2017-03-21	615	628	613	625	9,800	625
2017-03-17	620	620	610	613	7,600	613
2017-03-16	617	617	611	614	2,000	614
2017-03-15	617	617	604	617	7,200	617
2017-03-14	620	620	618	618	3,800	618
2017-03-13	620	630	620	620	3,700	620
2017-03-10	620	620	616	620	2,100	620
2017-03-09	621	623	617	620	1,400	620
2017-03-08	614	623	613	614	2,100	614
2017-03-07	625	625	615	623	1,900	623
2017-03-06	611	628	611	625	6,900	625
2017-03-03	609	613	605	605	6,000	605
2017-03-02	611	629	604	613	5,900	613
2017-03-01	625	629	619	619	5,800	619
2017-02-28	640	650	610	636	29,200	636
2017-02-27	630	650	625	640	31,600	640
2017-02-24	604	620	601	604	22,500	604
2017-02-23	570	596	570	586	5,100	586
2017-02-22	577	580	557	570	11,100	570
2017-02-21	560	605	550	595	18,300	595
2017-02-20	571	571	551	567	9,400	567
2017-02-17	581	592	570	571	4,900	571
2017-02-16	593	593	575	581	6,000	581
2017-02-15	575	599	575	589	2,000	589
2017-02-14	545	614	545	575	7,000	575
2017-02-13	557	557	540	545	8,900	545
2017-02-10	580	580	550	562	33,900	562
2017-02-09	621	640	619	623	42,500	623
2017-02-08	617	647	605	611	100,500	611
2017-02-07	551	553	547	547	900	547
2017-02-06	530	559	530	547	13,100	547
2017-02-03	509	533	509	522	3,900	522
2017-02-02	502	510	502	509	1,300	509
2017-02-01	506	510	501	501	3,700	501
2017-01-31	503	540	501	507	8,100	507
2017-01-30	513	513	511	513	700	513
2017-01-27	513	513	513	513	300	513
2017-01-26	513	516	513	516	800	516
2017-01-25	535	540	513	515	23,800	515
2017-01-24	508	520	508	519	16,900	519
2017-01-23	499	507	499	505	3,000	505
2017-01-20	497	497	497	497	200	497
2017-01-19	494	501	494	497	4,400	497
2017-01-18	491	504	487	494	9,600	494
2017-01-17	497	497	490	497	3,500	497
2017-01-13	498	498	497	497	500	497
2017-01-12	499	500	498	500	500	500
2017-01-11	500	500	497	500	1,000	500
2017-01-10	500	502	500	502	2,100	502
2017-01-06	486	499	486	499	9,000	499
2017-01-05	491	498	491	492	3,000	492
2017-01-04	485	489	485	488	2,800	488

分割・併合履歴： [2013-09-26]1株→3株

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 [2017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 [2017年度]