[2588 東証2部] プレミアムウォーターホールディングス 日足 時系列データ

[2588 東証2部] プレミアムウォーターホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23597.00597.00591.00591.001800010733800
2017-06-22588.00602.00587.00590.0098005802500
2017-06-21596.00599.00594.00595.00119007087500
2017-06-20600.00603.00591.00601.00119007114500
2017-06-19600.00603.00581.00601.00144008609700
2017-06-16601.00607.00593.00602.0080004801900
2017-06-15612.00612.00601.00601.0020001215400
2017-06-14614.00616.00612.00612.0021001288300
2017-06-13635.00635.00613.00613.0019001176700
2017-06-12638.00638.00635.00637.001200762500
2017-06-09635.00640.00635.00640.00500318900
2017-06-08620.00633.00616.00633.0032002011300
2017-06-07616.00620.00616.00620.001400863600
2017-06-06626.00626.00616.00620.0026001620800
2017-06-05615.00615.00606.00606.00400244200
2017-06-02619.00619.00615.00615.001300804100
2017-06-01613.00617.00613.00617.00400245600
2017-05-31610.00611.00610.00611.001000610100
2017-05-30640.00640.00613.00620.0028001738900
2017-05-29655.00655.00641.00641.001200779400
2017-05-26650.00668.00648.00665.00106007006200
2017-05-25650.00678.00640.00678.003730024457300
2017-05-24617.00638.00617.00638.0086005394800
2017-05-23585.00617.00581.00617.0052003144200
2017-05-22596.00598.00585.00595.002150012691000
2017-05-19579.00587.00575.00586.001770010260100
2017-05-18579.00579.00570.00578.0035002004700
2017-05-17580.00580.00579.00579.00500289900
2017-05-16561.00570.00561.00567.0072004072800
2017-05-15579.00580.00577.00579.0041002374000
2017-05-12560.00570.00560.00569.0073004110600
2017-05-11554.00561.00550.00555.00900497700
2017-05-10584.00584.00554.00554.0035001994800
2017-05-09550.00560.00549.00549.0072003962700
2017-05-08560.00570.00557.00564.0028001579300
2017-05-02555.00559.00554.00556.0020001111500
2017-05-01555.00555.00552.00554.00900499000
2017-04-28558.00560.00558.00560.00200111800
2017-04-27556.00563.00550.00558.00100005561500
2017-04-26584.00584.00569.00580.001500869100
2017-04-25625.00632.00592.00593.001710010658600
2017-04-24583.00606.00575.00606.0071004133200
2017-04-21571.00578.00570.00578.0027001551700
2017-04-20551.00575.00551.00571.0073004148200
2017-04-19552.00564.00551.00556.0034001894100
2017-04-18538.00549.00538.00547.0044002403300
2017-04-17547.00550.00538.00538.0037002012800
2017-04-14525.00550.00525.00550.0061003258600
2017-04-13534.00545.00530.00545.0022001182300
2017-04-12538.00544.00523.00542.00103005507900
2017-04-11535.00561.00535.00539.00104005634800
2017-04-10533.00543.00526.00526.001400756800
2017-04-07524.00560.00520.00523.0090004812400
2017-04-06560.00567.00534.00544.0067003699200
2017-04-05570.00570.00570.00570.00300171000
2017-04-04576.00580.00566.00570.0042002428000
2017-04-03590.00593.00565.00569.00107006194800
2017-03-31599.00605.00599.00599.001100659600
2017-03-30600.00609.00600.00600.0020001203600
2017-03-29594.00615.00583.00600.00123007388700
2017-03-28645.00645.00632.00644.0051003272900
2017-03-27621.00640.00621.00639.0056003538200
2017-03-24649.00649.00625.00640.001670010800500
2017-03-23620.00635.00618.00632.0045002822600
2017-03-22620.00624.00616.00616.0034002101600
2017-03-21615.00628.00613.00625.0098006107500
2017-03-17620.00620.00610.00613.0076004661100
2017-03-16617.00617.00611.00614.0020001225700
2017-03-15617.00617.00604.00617.0072004410700
2017-03-14620.00620.00618.00618.0038002353400
2017-03-13620.00630.00620.00620.0037002320000
2017-03-10620.00620.00616.00620.0021001301300
2017-03-09621.00623.00617.00620.001400868600
2017-03-08614.00623.00613.00614.0021001294100
2017-03-07625.00625.00615.00623.0019001176200
2017-03-06611.00628.00611.00625.0069004315300
2017-03-03609.00613.00605.00605.0060003634600
2017-03-02611.00629.00604.00613.0059003625300
2017-03-01625.00629.00619.00619.0058003603600
2017-02-28640.00650.00610.00636.002920018392000
2017-02-27630.00650.00625.00640.003160020057400
2017-02-24604.00620.00601.00604.002250013667700
2017-02-23570.00596.00570.00586.0051002994200
2017-02-22577.00580.00557.00570.00111006302200
2017-02-21560.00605.00550.00595.001830010528300
2017-02-20571.00571.00551.00567.0094005264900
2017-02-17581.00592.00570.00571.0049002804800
2017-02-16593.00593.00575.00581.0060003487500
2017-02-15575.00599.00575.00589.0020001173400
2017-02-14545.00614.00545.00575.0070004087000
2017-02-13557.00557.00540.00545.0089004885800
2017-02-10580.00580.00550.00562.003390019063300
2017-02-09621.00640.00619.00623.004250026610400
2017-02-08617.00647.00605.00611.0010050063931100
2017-02-07551.00553.00547.00547.00900494300
2017-02-06530.00559.00530.00547.00131007194900
2017-02-03509.00533.00509.00522.0039002053700
2017-02-02502.00510.00502.00509.001300657600
2017-02-01506.00510.00501.00501.0037001873000
2017-01-31503.00540.00501.00507.0081004203400
2017-01-30513.00513.00511.00513.00700358300
2017-01-27513.00513.00513.00513.00300153900
2017-01-26513.00516.00513.00516.00800412200
2017-01-25535.00540.00513.00515.002380012720000
2017-01-24508.00520.00508.00519.00169008638500
2017-01-23499.00507.00499.00505.0030001513300
2017-01-20497.00497.00497.00497.0020099400
2017-01-19494.00501.00494.00497.0044002187400
2017-01-18491.00504.00487.00494.0096004752000
2017-01-17497.00497.00490.00497.0035001723600
2017-01-1600
2017-01-13498.00498.00497.00497.00500248600
2017-01-12499.00500.00498.00500.00500249600
2017-01-11500.00500.00497.00500.001000499400
2017-01-10500.00502.00500.00502.0021001051400
2017-01-06486.00499.00486.00499.0090004458700
2017-01-05491.00498.00491.00492.0030001484400
2017-01-04485.00489.00485.00488.0028001363800
2016-12-30476.00487.00475.00484.0041001976500
2016-12-29470.00485.00470.00476.0059002855500
2016-12-28466.00486.00466.00484.0051002404000
2016-12-27471.00471.00468.00469.00161007546500
2016-12-26478.00478.00471.00471.0048002274600
2016-12-22492.00492.00478.00478.002190010740500
2016-12-21482.00484.00479.00482.00133006402000
2016-12-20489.00489.00480.00480.0093004478000
2016-12-19485.00489.00482.00489.0042002031800
2016-12-16494.00494.00485.00485.0028001368500
2016-12-15488.00490.00486.00486.0040001952700
2016-12-14489.00493.00487.00487.0022001075400
2016-12-13492.00493.00489.00489.0025001226500
2016-12-12490.00498.00490.00492.0032001583400
2016-12-09490.00499.00489.00489.0050002456400
2016-12-08489.00494.00489.00491.0029001426600
2016-12-07488.00492.00488.00492.001500735000
2016-12-06502.00502.00484.00487.00108005331500
2016-12-05511.00515.00511.00511.0026001330000
2016-12-02521.00521.00516.00516.001000519500
2016-12-01520.00530.00510.00518.001900981000
2016-11-30520.00520.00520.00520.0010052000
2016-11-29525.00529.00522.00529.00500263000
2016-11-28531.00531.00529.00529.00400212200
2016-11-25540.00548.00520.00548.002800014971400
2016-11-24520.00524.00505.00524.00175009063500
2016-11-22509.00520.00509.00520.0044002262200
2016-11-21508.00508.00508.00508.00400203200
2016-11-18500.00502.00500.00502.001000501000
2016-11-17500.00500.00500.00500.00138006900000
2016-11-16503.00505.00489.00500.005230026022000
2016-11-15502.00503.00502.00503.0031001558800
2016-11-14491.00502.00491.00500.0064003192600
2016-11-11470.00503.00470.00499.00200009780500
2016-11-10480.00480.00460.00463.0038001785000
2016-11-09482.00482.00455.00455.0060002841800
2016-11-08485.00485.00481.00485.0057002754700
2016-11-07486.00486.00484.00485.00900436800
2016-11-04483.00484.00483.00483.002000966100
2016-11-02485.00489.00482.00482.0030001451500
2016-11-01491.00491.00484.00485.0043002088600
2016-10-31492.00492.00483.00483.0049002384700
2016-10-28493.00493.00491.00491.00134006602800
2016-10-27500.00501.00491.00493.00139006932500
2016-10-26505.00505.00500.00501.00143007175700
2016-10-25510.00510.00500.00505.002040010401500
2016-10-24497.00500.00492.00495.00131006496900
2016-10-21488.00500.00488.00496.0056002764800
2016-10-20485.00496.00485.00488.0061003021100
2016-10-19484.00500.00480.00482.00111005388200
2016-10-18486.00492.00480.00481.0035001697100
2016-10-17496.00504.00494.00494.001600793400
2016-10-14489.00495.00480.00480.0098004735200
2016-10-1300
2016-10-12498.00498.00497.00497.001300646600
2016-10-11510.00510.00498.00498.0021001061900
2016-10-07510.00510.00495.00510.001400705300
2016-10-06500.00516.00500.00516.0021001068600
2016-10-05498.00510.00498.00510.001600804600
2016-10-04513.00513.00503.00503.001300664900
2016-10-03505.00506.00500.00500.0022001108100
2016-09-30504.00513.00504.00513.001600817900
2016-09-29504.00504.00504.00504.0010050400
2016-09-28500.00500.00493.00493.00500249300
2016-09-27496.00501.00493.00500.001600791300
2016-09-26501.00508.00500.00506.001600802700
2016-09-23515.00517.00515.00515.00123006335100
2016-09-21505.00505.00493.00500.001600797300
2016-09-20498.00506.00497.00502.0026001299600
2016-09-16496.00500.00496.00498.001500745900
2016-09-15500.00500.00498.00498.00500249200
2016-09-14501.00505.00498.00500.0039001957600
2016-09-13498.00505.00498.00505.00700350500
2016-09-12484.00497.00480.00497.0048002330400
2016-09-09495.00495.00495.00495.0010049500
2016-09-08495.00499.00483.00491.001500734600
2016-09-07499.00499.00498.00498.0020099700
2016-09-06490.00498.00490.00498.00400197600
2016-09-05489.00500.00489.00500.001600798900
2016-09-02493.00493.00493.00493.00500246500
2016-09-01490.00499.00490.00493.00800396600
2016-08-31485.00485.00485.00485.0010048500
2016-08-30485.00486.00485.00485.001800873300
2016-08-29490.00499.00490.00499.0025001242600
2016-08-26490.00500.00490.00500.001500748800
2016-08-25506.00510.00506.00506.00108005465500
2016-08-24485.00501.00485.00491.00600295000
2016-08-23485.00491.00485.00491.001200582600
2016-08-22498.00513.00498.00500.0024001221000
2016-08-19484.00491.00482.00491.001300631200
2016-08-18495.00500.00495.00495.001100545600
2016-08-17504.00504.00500.00500.0026001304000
2016-08-16506.00512.00502.00504.001100557200
2016-08-15513.00517.00509.00509.0026001328500
2016-08-12545.00545.00509.00512.0057002990700
2016-08-10518.00518.00515.00515.00700361100
2016-08-09517.00528.00515.00518.001400728700
2016-08-08527.00527.00527.00527.00300158100
2016-08-05519.00521.00519.00520.00500260100
2016-08-04535.00535.00535.00535.0030001605000
2016-08-03536.00536.00520.00535.0071003787200
2016-08-02509.00546.00509.00546.001700902300
2016-08-01507.00534.00507.00525.0027001409000
2016-07-29520.00521.00504.00521.0029001494600
2016-07-28519.00529.00518.00526.0023001205200
2016-07-27539.00539.00519.00519.001200630200
2016-07-26557.00559.00520.00520.00149008271000
2016-07-25536.00540.00536.00540.00109005848200
2016-07-22513.00520.00512.00520.00900464300
2016-07-2100
2016-07-20511.00522.00511.00522.00300154500
2016-07-19508.00535.00508.00511.0024001249900
2016-07-15510.00530.00508.00508.0027001400900
2016-07-14525.00525.00514.00514.00300155900
2016-07-13522.00530.00509.00515.001800928400
2016-07-12531.00533.00523.00523.001400742200
2016-07-11531.00537.00531.00537.001500803200
2016-07-08518.00548.00518.00537.0026001376000
2016-07-07532.00532.00517.00517.0021001098100
2016-07-06560.00560.00522.00532.0029001605300
2016-07-05530.00569.00530.00564.0050002754100
2016-07-04510.00522.00506.00522.0051002613700
2016-07-01493.00500.00493.00498.00900445800
2016-06-30505.00506.00480.00490.001900940800
2016-06-29500.00500.00485.00499.0056002745700
2016-06-28500.00500.00499.00500.001000499900
2016-06-27492.00511.00489.00510.0021001050600
2016-06-24514.00514.00512.00512.0088004510200
2016-06-23512.00514.00512.00512.00121006217400
2016-06-22512.00514.00512.00512.00172008823000
2016-06-21513.00514.00512.00512.005120026297300
2016-06-20512.00514.00512.00512.003230016552200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog