プレミアムウォーターホールディングス(2588)の株価時系列情報
プレミアムウォーターホールディングス(2588)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,313 | 1,326 | 1,271 | 1,301 | 5,600 |
| 2018/12/27 | 1,350 | 1,383 | 1,313 | 1,343 | 15,600 |
| 2018/12/26 | 1,141 | 1,200 | 1,136 | 1,172 | 4,400 |
| 2018/12/25 | 1,324 | 1,324 | 1,100 | 1,171 | 21,300 |
| 2018/12/21 | 1,297 | 1,304 | 1,219 | 1,285 | 32,900 |
| 2018/12/20 | 1,361 | 1,398 | 1,267 | 1,267 | 6,400 |
| 2018/12/19 | 1,451 | 1,451 | 1,400 | 1,400 | 2,000 |
| 2018/12/18 | 1,561 | 1,631 | 1,420 | 1,451 | 30,500 |
| 2018/12/17 | 1,406 | 1,564 | 1,406 | 1,490 | 11,600 |
| 2018/12/14 | 1,490 | 1,490 | 1,410 | 1,412 | 3,100 |
| 2018/12/13 | 1,374 | 1,490 | 1,361 | 1,441 | 12,300 |
| 2018/12/12 | 1,311 | 1,494 | 1,310 | 1,494 | 5,400 |
| 2018/12/11 | 1,350 | 1,390 | 1,311 | 1,341 | 7,000 |
| 2018/12/10 | 1,378 | 1,378 | 1,220 | 1,349 | 10,900 |
| 2018/12/07 | 1,351 | 1,515 | 1,337 | 1,490 | 7,200 |
| 2018/12/06 | 1,452 | 1,455 | 1,350 | 1,351 | 10,300 |
| 2018/12/05 | 1,457 | 1,476 | 1,450 | 1,450 | 4,000 |
| 2018/12/04 | 1,472 | 1,505 | 1,471 | 1,493 | 7,100 |
| 2018/12/03 | 1,550 | 1,574 | 1,413 | 1,538 | 14,000 |
| 2018/11/30 | 1,638 | 1,638 | 1,544 | 1,590 | 3,700 |
| 2018/11/29 | 1,621 | 1,634 | 1,589 | 1,623 | 3,200 |
| 2018/11/28 | 1,661 | 1,661 | 1,600 | 1,635 | 17,800 |
| 2018/11/27 | 1,721 | 1,731 | 1,700 | 1,701 | 5,800 |
| 2018/11/26 | 1,869 | 1,869 | 1,750 | 1,750 | 7,700 |
| 2018/11/22 | 1,885 | 1,885 | 1,870 | 1,870 | 6,100 |
| 2018/11/21 | 1,805 | 1,889 | 1,805 | 1,888 | 6,000 |
| 2018/11/20 | 1,878 | 1,894 | 1,867 | 1,885 | 5,200 |
| 2018/11/19 | 1,872 | 1,933 | 1,850 | 1,878 | 8,500 |
| 2018/11/16 | 1,895 | 1,895 | 1,866 | 1,870 | 3,100 |
| 2018/11/15 | 1,900 | 1,912 | 1,870 | 1,895 | 4,700 |
| 2018/11/14 | 1,867 | 1,919 | 1,860 | 1,900 | 7,700 |
| 2018/11/13 | 1,876 | 1,914 | 1,840 | 1,900 | 9,000 |
| 2018/11/12 | 1,880 | 1,899 | 1,841 | 1,899 | 12,800 |
| 2018/11/09 | 1,930 | 1,930 | 1,730 | 1,819 | 22,400 |
| 2018/11/08 | 1,976 | 1,976 | 1,914 | 1,940 | 4,800 |
| 2018/11/07 | 1,910 | 1,976 | 1,900 | 1,976 | 8,800 |
| 2018/11/06 | 1,886 | 1,978 | 1,846 | 1,881 | 17,800 |
| 2018/11/05 | 1,782 | 1,889 | 1,782 | 1,887 | 2,700 |
| 2018/11/02 | 1,822 | 1,838 | 1,822 | 1,822 | 3,300 |
| 2018/11/01 | 1,790 | 1,822 | 1,754 | 1,822 | 2,700 |
| 2018/10/31 | 1,816 | 1,896 | 1,805 | 1,805 | 2,700 |
| 2018/10/30 | 1,820 | 1,897 | 1,780 | 1,856 | 2,100 |
| 2018/10/29 | 1,900 | 1,900 | 1,860 | 1,860 | 2,000 |
| 2018/10/26 | 1,919 | 1,920 | 1,880 | 1,880 | 2,500 |
| 2018/10/25 | 1,879 | 1,890 | 1,751 | 1,880 | 20,400 |
| 2018/10/24 | 1,775 | 1,864 | 1,775 | 1,864 | 1,900 |
| 2018/10/23 | 1,775 | 1,775 | 1,721 | 1,753 | 5,200 |
| 2018/10/22 | 1,812 | 1,855 | 1,812 | 1,855 | 2,100 |
| 2018/10/19 | 1,840 | 1,840 | 1,807 | 1,811 | 1,300 |
| 2018/10/18 | 1,860 | 1,860 | 1,850 | 1,850 | 300 |
| 2018/10/17 | 1,880 | 1,880 | 1,820 | 1,876 | 1,500 |
| 2018/10/16 | 1,881 | 1,899 | 1,841 | 1,879 | 1,400 |
| 2018/10/15 | 1,795 | 1,841 | 1,794 | 1,841 | 2,200 |
| 2018/10/12 | 1,843 | 1,843 | 1,796 | 1,796 | 500 |
| 2018/10/11 | 1,800 | 1,852 | 1,660 | 1,844 | 4,000 |
| 2018/10/10 | 1,871 | 1,891 | 1,860 | 1,870 | 1,200 |
| 2018/10/09 | 1,891 | 1,901 | 1,870 | 1,870 | 2,200 |
| 2018/10/05 | 1,901 | 1,949 | 1,901 | 1,931 | 1,500 |
| 2018/10/04 | 1,910 | 1,933 | 1,910 | 1,922 | 2,600 |
| 2018/10/03 | 1,930 | 1,930 | 1,898 | 1,923 | 2,800 |
| 2018/10/02 | 1,900 | 1,980 | 1,899 | 1,945 | 6,000 |
| 2018/10/01 | 1,978 | 2,000 | 1,915 | 1,922 | 14,900 |
| 2018/09/28 | 1,979 | 1,997 | 1,930 | 1,975 | 8,400 |
| 2018/09/27 | 1,970 | 1,998 | 1,900 | 1,959 | 12,100 |
| 2018/09/26 | 2,000 | 2,050 | 1,918 | 1,999 | 11,700 |
| 2018/09/25 | 1,770 | 1,860 | 1,765 | 1,860 | 19,700 |
| 2018/09/21 | 1,725 | 1,770 | 1,711 | 1,770 | 8,200 |
| 2018/09/20 | 1,714 | 1,749 | 1,699 | 1,734 | 5,600 |
| 2018/09/19 | 1,671 | 1,741 | 1,671 | 1,700 | 14,300 |
| 2018/09/18 | 1,650 | 1,670 | 1,640 | 1,655 | 4,500 |
| 2018/09/14 | 1,697 | 1,697 | 1,653 | 1,655 | 4,600 |
| 2018/09/13 | 1,554 | 1,647 | 1,502 | 1,591 | 6,700 |
| 2018/09/12 | 1,542 | 1,567 | 1,532 | 1,536 | 1,400 |
| 2018/09/11 | 1,538 | 1,582 | 1,538 | 1,582 | 3,900 |
| 2018/09/10 | 1,600 | 1,600 | 1,445 | 1,546 | 8,400 |
| 2018/09/07 | 1,631 | 1,689 | 1,600 | 1,600 | 4,100 |
| 2018/09/06 | 1,800 | 1,812 | 1,650 | 1,666 | 7,700 |
| 2018/09/05 | 1,585 | 1,664 | 1,585 | 1,664 | 2,500 |
| 2018/09/04 | 1,700 | 1,800 | 1,600 | 1,625 | 18,100 |
| 2018/09/03 | 1,480 | 1,858 | 1,471 | 1,710 | 40,700 |
| 2018/08/31 | 1,457 | 1,528 | 1,439 | 1,517 | 11,200 |
| 2018/08/30 | 1,500 | 1,530 | 1,442 | 1,451 | 11,200 |
| 2018/08/29 | 1,438 | 1,469 | 1,430 | 1,469 | 9,000 |
| 2018/08/28 | 1,407 | 1,431 | 1,407 | 1,427 | 5,900 |
| 2018/08/27 | 1,350 | 1,450 | 1,350 | 1,406 | 7,300 |
| 2018/08/24 | 1,389 | 1,389 | 1,345 | 1,345 | 9,000 |
| 2018/08/23 | 1,369 | 1,378 | 1,336 | 1,378 | 3,600 |
| 2018/08/22 | 1,304 | 1,369 | 1,297 | 1,369 | 12,700 |
| 2018/08/21 | 1,285 | 1,329 | 1,284 | 1,310 | 5,600 |
| 2018/08/20 | 1,339 | 1,339 | 1,281 | 1,284 | 1,300 |
| 2018/08/17 | 1,231 | 1,351 | 1,231 | 1,309 | 10,500 |
| 2018/08/16 | 1,265 | 1,265 | 1,182 | 1,229 | 1,400 |
| 2018/08/15 | 1,330 | 1,330 | 1,270 | 1,290 | 1,600 |
| 2018/08/14 | 1,292 | 1,306 | 1,290 | 1,300 | 2,200 |
| 2018/08/13 | 1,275 | 1,290 | 1,250 | 1,290 | 3,000 |
| 2018/08/10 | 1,292 | 1,292 | 1,232 | 1,275 | 4,000 |
| 2018/08/09 | 1,200 | 1,232 | 1,178 | 1,232 | 2,800 |
| 2018/08/08 | 1,268 | 1,268 | 1,265 | 1,265 | 200 |
| 2018/08/07 | 1,243 | 1,288 | 1,213 | 1,268 | 2,200 |
| 2018/08/06 | 1,209 | 1,280 | 1,179 | 1,250 | 6,600 |
| 2018/08/03 | 1,380 | 1,399 | 1,220 | 1,269 | 10,100 |
| 2018/08/02 | 1,309 | 1,390 | 1,270 | 1,372 | 16,400 |
| 2018/08/01 | 1,270 | 1,320 | 1,258 | 1,294 | 6,400 |
| 2018/07/31 | 1,269 | 1,284 | 1,251 | 1,270 | 1,800 |
| 2018/07/30 | 1,266 | 1,284 | 1,250 | 1,269 | 3,700 |
| 2018/07/27 | 1,263 | 1,312 | 1,262 | 1,291 | 4,000 |
| 2018/07/26 | 1,333 | 1,335 | 1,214 | 1,263 | 7,600 |
| 2018/07/25 | 1,340 | 1,342 | 1,310 | 1,338 | 18,600 |
| 2018/07/24 | 1,254 | 1,314 | 1,254 | 1,305 | 12,000 |
| 2018/07/23 | 1,241 | 1,279 | 1,235 | 1,262 | 4,300 |
| 2018/07/20 | 1,278 | 1,278 | 1,230 | 1,233 | 3,200 |
| 2018/07/19 | 1,199 | 1,250 | 1,199 | 1,249 | 2,400 |
| 2018/07/18 | 1,183 | 1,220 | 1,183 | 1,220 | 1,100 |
| 2018/07/17 | 1,155 | 1,219 | 1,155 | 1,213 | 5,700 |
| 2018/07/13 | 1,165 | 1,181 | 1,161 | 1,170 | 1,500 |
| 2018/07/12 | 1,135 | 1,176 | 1,135 | 1,176 | 800 |
| 2018/07/11 | 1,180 | 1,180 | 1,160 | 1,160 | 800 |
| 2018/07/10 | 1,156 | 1,206 | 1,156 | 1,182 | 600 |
| 2018/07/09 | 1,216 | 1,216 | 1,216 | 1,216 | 300 |
| 2018/07/06 | 1,189 | 1,224 | 1,150 | 1,224 | 3,800 |
| 2018/07/05 | 1,212 | 1,244 | 1,149 | 1,189 | 7,100 |
| 2018/07/04 | 1,288 | 1,288 | 1,242 | 1,242 | 1,900 |
| 2018/07/03 | 1,295 | 1,295 | 1,255 | 1,292 | 600 |
| 2018/07/02 | 1,295 | 1,295 | 1,265 | 1,294 | 2,600 |
| 2018/06/29 | 1,295 | 1,295 | 1,235 | 1,295 | 6,400 |
| 2018/06/28 | 1,240 | 1,289 | 1,239 | 1,289 | 3,100 |
| 2018/06/27 | 1,283 | 1,294 | 1,223 | 1,252 | 20,900 |
| 2018/06/26 | 1,269 | 1,269 | 1,220 | 1,237 | 3,100 |
| 2018/06/25 | 1,262 | 1,281 | 1,240 | 1,265 | 16,800 |
| 2018/06/22 | 1,267 | 1,267 | 1,190 | 1,225 | 9,000 |
| 2018/06/21 | 1,231 | 1,250 | 1,222 | 1,248 | 20,200 |
| 2018/06/20 | 1,215 | 1,233 | 1,215 | 1,231 | 3,500 |
| 2018/06/19 | 1,235 | 1,236 | 1,184 | 1,199 | 3,600 |
| 2018/06/18 | 1,213 | 1,243 | 1,182 | 1,200 | 7,900 |
| 2018/06/15 | 1,247 | 1,257 | 1,150 | 1,243 | 6,300 |
| 2018/06/14 | 1,257 | 1,269 | 1,248 | 1,248 | 5,200 |
| 2018/06/13 | 1,252 | 1,295 | 1,252 | 1,287 | 6,500 |
| 2018/06/12 | 1,251 | 1,279 | 1,217 | 1,259 | 13,400 |
| 2018/06/11 | 1,244 | 1,327 | 1,191 | 1,281 | 39,600 |
| 2018/06/08 | 1,140 | 1,195 | 1,140 | 1,184 | 15,800 |
| 2018/06/07 | 1,123 | 1,180 | 1,063 | 1,134 | 39,200 |
| 2018/06/06 | 962 | 1,100 | 962 | 1,063 | 43,700 |
| 2018/06/05 | 971 | 972 | 962 | 962 | 3,900 |
| 2018/06/04 | 1,010 | 1,010 | 975 | 975 | 12,000 |
| 2018/06/01 | 980 | 1,049 | 974 | 1,010 | 20,300 |
| 2018/05/31 | 965 | 980 | 965 | 978 | 17,800 |
| 2018/05/30 | 950 | 950 | 925 | 950 | 21,100 |
| 2018/05/29 | 960 | 969 | 940 | 952 | 21,200 |
| 2018/05/28 | 954 | 954 | 945 | 954 | 14,200 |
| 2018/05/25 | 970 | 971 | 942 | 955 | 20,200 |
| 2018/05/24 | 919 | 946 | 908 | 945 | 16,600 |
| 2018/05/23 | 910 | 918 | 900 | 907 | 9,200 |
| 2018/05/22 | 905 | 910 | 902 | 905 | 3,200 |
| 2018/05/21 | 884 | 899 | 884 | 899 | 500 |
| 2018/05/18 | 900 | 903 | 875 | 884 | 6,400 |
| 2018/05/17 | 885 | 897 | 885 | 895 | 3,800 |
| 2018/05/16 | 868 | 873 | 858 | 870 | 1,400 |
| 2018/05/15 | 853 | 868 | 853 | 868 | 1,400 |
| 2018/05/14 | 871 | 886 | 860 | 868 | 5,200 |
| 2018/05/11 | 924 | 927 | 861 | 881 | 14,100 |
| 2018/05/10 | 920 | 944 | 920 | 939 | 2,500 |
| 2018/05/09 | 905 | 933 | 905 | 920 | 3,700 |
| 2018/05/08 | 950 | 950 | 935 | 935 | 3,700 |
| 2018/05/07 | 958 | 959 | 944 | 950 | 2,100 |
| 2018/05/02 | 966 | 973 | 959 | 959 | 3,100 |
| 2018/05/01 | 979 | 979 | 950 | 957 | 4,600 |
| 2018/04/27 | 950 | 980 | 950 | 980 | 5,100 |
| 2018/04/26 | 963 | 963 | 950 | 950 | 1,400 |
| 2018/04/25 | 990 | 990 | 965 | 969 | 18,500 |
| 2018/04/24 | 946 | 980 | 946 | 980 | 19,200 |
| 2018/04/23 | 933 | 970 | 930 | 951 | 14,300 |
| 2018/04/20 | 910 | 984 | 910 | 948 | 20,400 |
| 2018/04/19 | 920 | 920 | 898 | 900 | 3,200 |
| 2018/04/18 | 902 | 920 | 881 | 920 | 8,800 |
| 2018/04/17 | 910 | 914 | 897 | 899 | 3,500 |
| 2018/04/16 | 880 | 919 | 879 | 898 | 10,900 |
| 2018/04/13 | 878 | 890 | 866 | 878 | 5,400 |
| 2018/04/12 | 872 | 873 | 855 | 870 | 5,800 |
| 2018/04/11 | 862 | 938 | 862 | 897 | 21,700 |
| 2018/04/10 | 842 | 860 | 842 | 860 | 5,600 |
| 2018/04/09 | 845 | 859 | 841 | 841 | 3,900 |
| 2018/04/06 | 857 | 859 | 845 | 848 | 1,600 |
| 2018/04/05 | 838 | 860 | 838 | 860 | 4,400 |
| 2018/04/04 | 855 | 855 | 825 | 838 | 9,200 |
| 2018/04/03 | 847 | 847 | 832 | 840 | 3,800 |
| 2018/04/02 | 872 | 872 | 849 | 853 | 7,600 |
| 2018/03/30 | 848 | 854 | 820 | 830 | 4,000 |
| 2018/03/29 | 821 | 850 | 821 | 848 | 5,500 |
| 2018/03/28 | 805 | 819 | 805 | 812 | 5,300 |
| 2018/03/27 | 879 | 879 | 818 | 844 | 10,400 |
| 2018/03/26 | 857 | 872 | 812 | 835 | 19,200 |
| 2018/03/23 | 920 | 920 | 846 | 867 | 15,500 |
| 2018/03/22 | 917 | 919 | 901 | 908 | 5,000 |
| 2018/03/20 | 900 | 918 | 900 | 909 | 1,300 |
| 2018/03/19 | 924 | 924 | 890 | 900 | 6,500 |
| 2018/03/16 | 911 | 936 | 910 | 936 | 3,200 |
| 2018/03/15 | 974 | 974 | 926 | 926 | 3,700 |
| 2018/03/14 | 985 | 985 | 960 | 960 | 1,900 |
| 2018/03/13 | 930 | 999 | 929 | 983 | 12,300 |
| 2018/03/12 | 901 | 1,025 | 897 | 959 | 20,000 |
| 2018/03/09 | 888 | 900 | 873 | 899 | 6,400 |
| 2018/03/08 | 890 | 908 | 876 | 900 | 8,000 |
| 2018/03/07 | 892 | 895 | 842 | 889 | 10,200 |
| 2018/03/06 | 838 | 878 | 822 | 877 | 16,300 |
| 2018/03/05 | 800 | 947 | 798 | 808 | 54,600 |
| 2018/03/02 | 778 | 797 | 770 | 797 | 3,900 |
| 2018/03/01 | 743 | 795 | 742 | 793 | 20,900 |
| 2018/02/28 | 755 | 775 | 751 | 758 | 37,800 |
| 2018/02/27 | 822 | 822 | 800 | 800 | 7,300 |
| 2018/02/26 | 822 | 832 | 806 | 820 | 7,800 |
| 2018/02/23 | 848 | 850 | 821 | 850 | 15,900 |
| 2018/02/22 | 830 | 843 | 821 | 823 | 7,000 |
| 2018/02/21 | 826 | 840 | 826 | 833 | 5,200 |
| 2018/02/20 | 822 | 834 | 814 | 834 | 5,800 |
| 2018/02/19 | 805 | 818 | 804 | 815 | 2,500 |
| 2018/02/16 | 810 | 818 | 802 | 802 | 7,700 |
| 2018/02/15 | 779 | 818 | 778 | 801 | 3,600 |
| 2018/02/14 | 800 | 800 | 750 | 763 | 4,500 |
| 2018/02/13 | 809 | 810 | 794 | 810 | 1,200 |
| 2018/02/09 | 794 | 794 | 735 | 779 | 10,200 |
| 2018/02/08 | 804 | 811 | 804 | 805 | 4,000 |
| 2018/02/07 | 814 | 849 | 807 | 808 | 7,200 |
| 2018/02/06 | 780 | 814 | 712 | 778 | 25,500 |
| 2018/02/05 | 894 | 894 | 822 | 840 | 12,400 |
| 2018/02/02 | 904 | 909 | 894 | 903 | 3,500 |
| 2018/02/01 | 907 | 908 | 884 | 908 | 7,700 |
| 2018/01/31 | 913 | 913 | 898 | 909 | 5,500 |
| 2018/01/30 | 908 | 912 | 902 | 905 | 4,800 |
| 2018/01/29 | 906 | 906 | 901 | 906 | 3,200 |
| 2018/01/26 | 908 | 909 | 903 | 905 | 3,200 |
| 2018/01/25 | 919 | 919 | 905 | 915 | 14,800 |
| 2018/01/24 | 918 | 919 | 911 | 918 | 8,400 |
| 2018/01/23 | 925 | 926 | 908 | 915 | 10,200 |
| 2018/01/22 | 915 | 925 | 903 | 925 | 4,300 |
| 2018/01/19 | 921 | 925 | 890 | 920 | 11,300 |
| 2018/01/18 | 925 | 944 | 921 | 921 | 4,200 |
| 2018/01/17 | 940 | 940 | 904 | 940 | 17,300 |
| 2018/01/16 | 956 | 962 | 940 | 944 | 10,000 |
| 2018/01/15 | 998 | 999 | 963 | 963 | 14,900 |
| 2018/01/12 | 969 | 974 | 955 | 960 | 5,700 |
| 2018/01/11 | 961 | 977 | 957 | 975 | 10,900 |
| 2018/01/10 | 946 | 985 | 945 | 976 | 16,900 |
| 2018/01/09 | 998 | 998 | 927 | 946 | 13,100 |
| 2018/01/05 | 1,007 | 1,007 | 944 | 984 | 19,900 |
| 2018/01/04 | 1,032 | 1,036 | 1,002 | 1,007 | 14,700 |