[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 
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
2016-06-17512.00513.00511.00512.00143007321800
2016-06-16512.00512.00511.00512.002070010597000
2016-06-15513.00513.00511.00511.00168008609800
2016-06-14512.00513.00511.00512.003680018826800
2016-06-13512.00513.00511.00512.00199400102093000
2016-06-10515.00515.00512.00512.00124006381300
2016-06-09513.00516.00512.00513.00156008012500
2016-06-08515.00515.00512.00512.001900977000
2016-06-07513.00513.00513.00513.001400718200
2016-06-06512.00513.00511.00511.00166008497300
2016-06-03512.00513.00512.00512.001700871400
2016-06-02517.00517.00512.00512.0023001182300
2016-06-01513.00513.00513.00513.00600307800
2016-05-31514.00515.00513.00513.00700359400
2016-05-30515.00515.00513.00513.00500257100
2016-05-27515.00515.00514.00515.00700360300
2016-05-2600
2016-05-25520.00520.00517.00518.0032001660300
2016-05-24512.00515.00512.00515.00500256800
2016-05-23512.00515.00512.00515.0036001849200
2016-05-20511.00515.00511.00511.0035001796900
2016-05-19511.00512.00511.00511.0032001635500
2016-05-18511.00515.00511.00515.0093004766500
2016-05-17511.00515.00511.00511.00115005898000
2016-05-16511.00514.00511.00511.00800409900
2016-05-13511.00511.00511.00511.00200102200
2016-05-12514.00514.00504.00511.0020001015800
2016-05-11514.00514.00502.00513.0056002828700
2016-05-10505.00513.00505.00509.0044002240300
2016-05-09509.00510.00504.00510.0055002782200
2016-05-06506.00510.00503.00510.0094004754500
2016-05-02530.00530.00528.00530.001300688700
2016-04-28554.00554.00532.00532.006140033859100
2016-04-27553.00553.00530.00539.0027001474800
2016-04-26550.00550.00538.00550.0068003726200
2016-04-25518.00545.00507.00545.00109005704500
2016-04-22508.00510.00508.00510.001700866300
2016-04-21510.00510.00510.00510.00400204000
2016-04-20510.00517.00510.00516.00800411000
2016-04-19511.00520.00510.00510.001200619400
2016-04-18510.00516.00510.00516.0029001489900
2016-04-15498.00510.00498.00510.001100555200
2016-04-14499.00499.00499.00499.0020099800
2016-04-13509.00509.00499.00499.00200100800
2016-04-12510.00510.00510.00510.0010051000
2016-04-11500.00500.00490.00500.001800891500
2016-04-08500.00505.00497.00500.0028001403500
2016-04-0700
2016-04-06494.00494.00488.00492.00800391500
2016-04-05493.00505.00484.00505.001200595500
2016-04-04517.00517.00499.00503.001600814900
2016-04-01499.00499.00490.00499.001100546300
2016-03-31500.00500.00500.00500.00600300000
2016-03-30499.00502.00491.00502.001200598700
2016-03-29499.00506.00499.00505.0049002452100
2016-03-28530.00530.00515.00525.0044002307900
2016-03-25518.00520.00516.00520.0048002492200
2016-03-24512.00512.00508.00512.001100562500
2016-03-23510.00512.00510.00512.001100561800
2016-03-22510.00510.00508.00510.0033001682700
2016-03-18509.00509.00502.00507.00800405900
2016-03-17507.00510.00501.00510.001200607900
2016-03-16508.00508.00498.00507.00800404200
2016-03-15503.00506.00497.00506.001500752500
2016-03-14505.00505.00497.00497.001500750400
2016-03-11497.00505.00497.00505.001400704700
2016-03-10505.00507.00495.00497.001900956300
2016-03-09487.00505.00487.00505.0075003750000
2016-03-08497.00498.00487.00487.001300639200
2016-03-07489.00497.00486.00497.001700836000
2016-03-04480.00480.00479.00480.0026001245800
2016-03-03471.00479.00471.00478.0024001131900
2016-03-02480.00480.00470.00479.0031001478300
2016-03-01475.00478.00475.00478.00300142800
2016-02-29471.00480.00470.00477.001600755300
2016-02-26471.00478.00470.00470.00800377900
2016-02-25488.00490.00470.00470.0021001013500
2016-02-24469.00475.00469.00475.0048002277300
2016-02-23459.00469.00459.00466.00107004970400
2016-02-22458.00458.00458.00458.00300137400
2016-02-19450.00458.00442.00458.001800802100
2016-02-18471.00471.00457.00458.00500230200
2016-02-17455.00455.00455.00455.0038001729000
2016-02-16476.00479.00463.00463.00800378200
2016-02-15448.00500.00448.00460.001600747600
2016-02-12430.00444.00430.00444.0035001522500
2016-02-10491.00491.00464.00478.00148007117900
2016-02-09503.00503.00491.00491.00900443400
2016-02-08502.00502.00491.00495.001000496200
2016-02-05500.00500.00498.00500.0027001349600
2016-02-04501.00501.00501.00501.0010050100
2016-02-03502.00519.00502.00519.00400203300
2016-02-02520.00520.00519.00519.00900467900
2016-02-01504.00504.00502.00503.00300150900
2016-01-29490.00500.00490.00491.00300148100
2016-01-28490.00492.00490.00491.00800392600
2016-01-27491.00492.00491.00491.00800392900
2016-01-26498.00500.00491.00491.001400694700
2016-01-25536.00536.00491.00498.001900995800
2016-01-22481.00490.00481.00490.00600289900
2016-01-21500.00500.00481.00481.002000989500
2016-01-20502.00502.00500.00500.001300651100
2016-01-19508.00515.00508.00515.001300668700
2016-01-18515.00518.00504.00518.001300663000
2016-01-15527.00527.00520.00520.00300157400
2016-01-14520.00525.00510.00514.0039002013500
2016-01-13549.00549.00525.00525.00500267400
2016-01-12529.00529.00522.00522.0048002509100
2016-01-08529.00530.00529.00530.00200105900
2016-01-07540.00540.00531.00531.001200641800
2016-01-06539.00540.00529.00540.0027001456300
2016-01-05553.00553.00541.00545.001000551000
2016-01-04540.00540.00518.00530.001400743400
2015-12-30520.00540.00520.00540.0065003473900
2015-12-29529.00529.00520.00520.00700365800
2015-12-28520.00540.00520.00529.00600318800
2015-12-25543.00543.00515.00530.0050002649400
2015-12-24550.00550.00540.00544.00600325700
2015-12-22560.00560.00540.00540.00500273700
2015-12-21559.00559.00552.00552.0036002004300
2015-12-18550.00559.00548.00559.0026001433800
2015-12-17550.00559.00550.00559.001600881700
2015-12-16540.00550.00540.00550.00600326000
2015-12-15533.00550.00533.00540.0032001741700
2015-12-14522.00540.00517.00530.0027001421100
2015-12-11541.00555.00528.00530.0041002203700
2015-12-10547.00547.00543.00544.0023001251500
2015-12-09555.00560.00550.00550.001300722900
2015-12-08556.00556.00551.00552.00600332200
2015-12-07560.00560.00559.00559.00600335800
2015-12-04559.00564.00554.00558.0035001966000
2015-12-03532.00564.00532.00564.0055003069100
2015-12-02561.00561.00529.00539.00800443400
2015-12-01520.00540.00520.00540.00500264000
2015-11-30540.00540.00530.00530.00700376000
2015-11-27565.00565.00540.00540.0033001802100
2015-11-26545.00565.00545.00565.00300165500

   ※ 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