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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,798 | 2,805 | 2,680 | 2,793 | 7,400 |
| 2021/12/29 | 2,821 | 2,847 | 2,762 | 2,798 | 6,200 |
| 2021/12/28 | 2,844 | 2,948 | 2,821 | 2,821 | 6,700 |
| 2021/12/27 | 2,895 | 2,895 | 2,840 | 2,886 | 15,200 |
| 2021/12/24 | 2,890 | 2,890 | 2,839 | 2,845 | 8,000 |
| 2021/12/23 | 2,898 | 2,900 | 2,827 | 2,890 | 15,700 |
| 2021/12/22 | 2,881 | 2,900 | 2,845 | 2,860 | 14,500 |
| 2021/12/21 | 2,760 | 2,843 | 2,699 | 2,831 | 24,700 |
| 2021/12/20 | 2,684 | 2,760 | 2,684 | 2,755 | 11,300 |
| 2021/12/17 | 2,766 | 2,789 | 2,718 | 2,719 | 7,000 |
| 2021/12/16 | 2,763 | 2,766 | 2,725 | 2,766 | 5,500 |
| 2021/12/15 | 2,721 | 2,727 | 2,690 | 2,713 | 6,000 |
| 2021/12/14 | 2,723 | 2,746 | 2,721 | 2,726 | 2,100 |
| 2021/12/13 | 2,725 | 2,742 | 2,725 | 2,730 | 2,600 |
| 2021/12/10 | 2,797 | 2,798 | 2,720 | 2,729 | 4,300 |
| 2021/12/09 | 2,745 | 2,808 | 2,738 | 2,785 | 5,400 |
| 2021/12/08 | 2,797 | 2,804 | 2,720 | 2,736 | 6,200 |
| 2021/12/07 | 2,760 | 2,827 | 2,750 | 2,797 | 11,200 |
| 2021/12/06 | 2,699 | 2,780 | 2,699 | 2,710 | 11,900 |
| 2021/12/03 | 2,645 | 2,691 | 2,645 | 2,652 | 8,500 |
| 2021/12/02 | 2,656 | 2,695 | 2,623 | 2,645 | 9,700 |
| 2021/12/01 | 2,742 | 2,763 | 2,667 | 2,706 | 21,900 |
| 2021/11/30 | 2,793 | 2,875 | 2,769 | 2,792 | 81,500 |
| 2021/11/29 | 2,707 | 2,743 | 2,662 | 2,716 | 13,700 |
| 2021/11/26 | 2,784 | 2,784 | 2,730 | 2,780 | 6,500 |
| 2021/11/25 | 2,896 | 2,896 | 2,783 | 2,795 | 12,600 |
| 2021/11/24 | 2,942 | 2,943 | 2,834 | 2,880 | 7,800 |
| 2021/11/22 | 2,795 | 2,913 | 2,766 | 2,892 | 16,000 |
| 2021/11/19 | 2,803 | 2,809 | 2,721 | 2,756 | 13,400 |
| 2021/11/18 | 2,801 | 2,827 | 2,801 | 2,802 | 1,300 |
| 2021/11/17 | 2,896 | 2,896 | 2,780 | 2,800 | 11,700 |
| 2021/11/16 | 2,869 | 2,894 | 2,867 | 2,893 | 3,000 |
| 2021/11/15 | 2,853 | 2,964 | 2,852 | 2,869 | 9,800 |
| 2021/11/12 | 2,928 | 2,928 | 2,850 | 2,881 | 2,500 |
| 2021/11/11 | 2,900 | 2,900 | 2,855 | 2,884 | 4,400 |
| 2021/11/10 | 2,978 | 2,978 | 2,894 | 2,903 | 13,000 |
| 2021/11/09 | 3,010 | 3,010 | 2,901 | 2,983 | 12,800 |
| 2021/11/08 | 3,125 | 3,125 | 2,910 | 2,956 | 38,300 |
| 2021/11/05 | 3,105 | 3,280 | 3,105 | 3,125 | 43,300 |
| 2021/11/04 | 3,300 | 3,320 | 3,220 | 3,315 | 51,300 |
| 2021/11/02 | 3,210 | 3,250 | 3,135 | 3,250 | 16,600 |
| 2021/11/01 | 3,145 | 3,185 | 3,120 | 3,175 | 1,400 |
| 2021/10/29 | 3,070 | 3,200 | 3,070 | 3,145 | 22,000 |
| 2021/10/28 | 3,230 | 3,250 | 3,210 | 3,210 | 4,900 |
| 2021/10/27 | 3,185 | 3,230 | 3,145 | 3,230 | 6,800 |
| 2021/10/26 | 3,190 | 3,190 | 3,100 | 3,150 | 1,100 |
| 2021/10/25 | 3,185 | 3,185 | 3,140 | 3,150 | 11,700 |
| 2021/10/22 | 3,140 | 3,185 | 3,120 | 3,175 | 11,900 |
| 2021/10/21 | 3,075 | 3,115 | 3,045 | 3,115 | 6,400 |
| 2021/10/20 | 3,115 | 3,135 | 3,075 | 3,075 | 3,000 |
| 2021/10/19 | 3,115 | 3,120 | 3,060 | 3,115 | 3,600 |
| 2021/10/18 | 3,130 | 3,130 | 3,090 | 3,095 | 3,100 |
| 2021/10/15 | 3,075 | 3,135 | 3,055 | 3,105 | 6,900 |
| 2021/10/14 | 3,045 | 3,105 | 3,030 | 3,080 | 3,600 |
| 2021/10/13 | 3,005 | 3,085 | 3,000 | 3,055 | 6,400 |
| 2021/10/12 | 3,025 | 3,070 | 3,025 | 3,025 | 4,300 |
| 2021/10/11 | 3,000 | 3,100 | 3,000 | 3,050 | 6,000 |
| 2021/10/08 | 3,005 | 3,070 | 3,005 | 3,025 | 4,800 |
| 2021/10/07 | 2,976 | 3,040 | 2,976 | 3,005 | 4,500 |
| 2021/10/06 | 3,035 | 3,070 | 2,976 | 2,979 | 8,200 |
| 2021/10/05 | 3,020 | 3,100 | 2,963 | 3,070 | 13,400 |
| 2021/10/04 | 3,100 | 3,145 | 3,010 | 3,080 | 17,800 |
| 2021/10/01 | 3,030 | 3,170 | 2,965 | 3,030 | 27,500 |
| 2021/09/30 | 3,055 | 3,105 | 3,030 | 3,100 | 10,000 |
| 2021/09/29 | 3,050 | 3,080 | 3,030 | 3,065 | 6,300 |
| 2021/09/28 | 3,145 | 3,165 | 3,050 | 3,050 | 19,800 |
| 2021/09/27 | 3,205 | 3,210 | 3,160 | 3,165 | 6,600 |
| 2021/09/24 | 3,275 | 3,275 | 3,170 | 3,170 | 20,000 |
| 2021/09/22 | 3,110 | 3,195 | 3,035 | 3,195 | 29,900 |
| 2021/09/21 | 3,040 | 3,200 | 3,000 | 3,105 | 22,000 |
| 2021/09/17 | 3,120 | 3,200 | 3,080 | 3,150 | 14,900 |
| 2021/09/16 | 3,180 | 3,180 | 2,962 | 3,120 | 32,100 |
| 2021/09/15 | 3,235 | 3,260 | 3,115 | 3,185 | 20,100 |
| 2021/09/14 | 3,100 | 3,195 | 3,030 | 3,195 | 45,000 |
| 2021/09/13 | 2,911 | 3,080 | 2,867 | 3,045 | 29,100 |
| 2021/09/10 | 2,808 | 2,884 | 2,808 | 2,878 | 6,400 |
| 2021/09/09 | 2,820 | 2,828 | 2,805 | 2,807 | 7,800 |
| 2021/09/08 | 2,864 | 2,864 | 2,821 | 2,821 | 4,300 |
| 2021/09/07 | 2,875 | 2,910 | 2,837 | 2,867 | 7,600 |
| 2021/09/06 | 2,868 | 2,868 | 2,806 | 2,862 | 13,400 |
| 2021/09/03 | 2,771 | 2,860 | 2,753 | 2,803 | 11,100 |
| 2021/09/02 | 2,820 | 2,820 | 2,749 | 2,771 | 10,400 |
| 2021/09/01 | 2,900 | 2,900 | 2,794 | 2,820 | 12,200 |
| 2021/08/31 | 2,885 | 2,890 | 2,814 | 2,870 | 8,600 |
| 2021/08/30 | 2,900 | 2,930 | 2,860 | 2,886 | 7,100 |
| 2021/08/27 | 2,861 | 2,888 | 2,831 | 2,881 | 8,000 |
| 2021/08/26 | 2,828 | 2,879 | 2,772 | 2,878 | 15,500 |
| 2021/08/25 | 2,859 | 2,885 | 2,766 | 2,784 | 28,300 |
| 2021/08/24 | 2,822 | 2,864 | 2,752 | 2,819 | 19,800 |
| 2021/08/23 | 2,716 | 2,834 | 2,632 | 2,819 | 19,800 |
| 2021/08/20 | 2,791 | 2,865 | 2,720 | 2,723 | 20,000 |
| 2021/08/19 | 2,936 | 2,946 | 2,780 | 2,781 | 13,400 |
| 2021/08/18 | 2,826 | 2,990 | 2,710 | 2,936 | 25,400 |
| 2021/08/17 | 2,850 | 2,900 | 2,805 | 2,876 | 23,500 |
| 2021/08/16 | 3,000 | 3,000 | 2,842 | 2,850 | 31,400 |
| 2021/08/13 | 3,020 | 3,040 | 2,929 | 3,000 | 20,900 |
| 2021/08/12 | 3,135 | 3,135 | 3,020 | 3,020 | 16,600 |
| 2021/08/11 | 3,190 | 3,190 | 3,050 | 3,135 | 9,200 |
| 2021/08/10 | 3,220 | 3,220 | 3,035 | 3,125 | 7,900 |
| 2021/08/06 | 3,240 | 3,245 | 3,080 | 3,220 | 19,100 |
| 2021/08/05 | 3,125 | 3,300 | 3,090 | 3,245 | 11,300 |
| 2021/08/04 | 3,155 | 3,200 | 2,998 | 3,120 | 16,100 |
| 2021/08/03 | 3,250 | 3,270 | 3,125 | 3,155 | 12,100 |
| 2021/08/02 | 3,320 | 3,320 | 3,140 | 3,240 | 7,600 |
| 2021/07/30 | 3,305 | 3,355 | 3,230 | 3,320 | 5,800 |
| 2021/07/29 | 3,365 | 3,370 | 3,065 | 3,305 | 46,000 |
| 2021/07/28 | 3,420 | 3,425 | 3,355 | 3,365 | 6,200 |
| 2021/07/27 | 3,535 | 3,575 | 3,420 | 3,420 | 12,000 |
| 2021/07/26 | 3,610 | 3,655 | 3,550 | 3,565 | 6,800 |
| 2021/07/21 | 3,670 | 3,670 | 3,610 | 3,610 | 11,100 |
| 2021/07/20 | 3,590 | 3,670 | 3,570 | 3,655 | 6,000 |
| 2021/07/19 | 3,600 | 3,615 | 3,535 | 3,605 | 6,600 |
| 2021/07/16 | 3,555 | 3,615 | 3,550 | 3,570 | 5,800 |
| 2021/07/15 | 3,700 | 3,700 | 3,535 | 3,535 | 23,400 |
| 2021/07/14 | 3,640 | 3,760 | 3,640 | 3,755 | 7,400 |
| 2021/07/13 | 3,635 | 3,780 | 3,630 | 3,780 | 17,100 |
| 2021/07/12 | 3,590 | 3,635 | 3,550 | 3,600 | 7,600 |
| 2021/07/09 | 3,410 | 3,540 | 3,350 | 3,525 | 7,700 |
| 2021/07/08 | 3,495 | 3,495 | 3,415 | 3,470 | 5,600 |
| 2021/07/07 | 3,535 | 3,550 | 3,440 | 3,485 | 21,100 |
| 2021/07/06 | 3,600 | 3,650 | 3,570 | 3,570 | 9,400 |
| 2021/07/05 | 3,570 | 3,600 | 3,525 | 3,600 | 7,800 |
| 2021/07/02 | 3,645 | 3,710 | 3,595 | 3,595 | 12,300 |
| 2021/07/01 | 3,700 | 3,720 | 3,605 | 3,610 | 15,200 |
| 2021/06/30 | 3,555 | 3,650 | 3,440 | 3,645 | 16,900 |
| 2021/06/29 | 3,585 | 3,610 | 3,535 | 3,555 | 5,500 |
| 2021/06/28 | 3,715 | 3,740 | 3,560 | 3,570 | 13,500 |
| 2021/06/25 | 3,745 | 3,745 | 3,625 | 3,625 | 15,800 |
| 2021/06/24 | 3,505 | 3,680 | 3,450 | 3,675 | 25,100 |
| 2021/06/23 | 3,565 | 3,650 | 3,530 | 3,535 | 10,700 |
| 2021/06/22 | 3,650 | 3,650 | 3,555 | 3,555 | 11,900 |
| 2021/06/21 | 3,490 | 3,670 | 3,405 | 3,515 | 25,000 |
| 2021/06/18 | 3,440 | 3,520 | 3,295 | 3,495 | 30,800 |
| 2021/06/17 | 3,220 | 3,700 | 3,220 | 3,450 | 44,800 |
| 2021/06/16 | 3,150 | 3,285 | 3,110 | 3,245 | 9,400 |
| 2021/06/15 | 3,120 | 3,140 | 3,090 | 3,110 | 3,600 |
| 2021/06/14 | 3,100 | 3,150 | 3,020 | 3,075 | 4,300 |
| 2021/06/11 | 3,100 | 3,100 | 3,020 | 3,075 | 4,800 |
| 2021/06/10 | 3,120 | 3,120 | 3,095 | 3,095 | 2,900 |
| 2021/06/09 | 3,085 | 3,160 | 3,080 | 3,095 | 7,900 |
| 2021/06/08 | 2,921 | 3,095 | 2,921 | 3,085 | 11,200 |
| 2021/06/07 | 3,005 | 3,005 | 2,907 | 2,915 | 7,800 |
| 2021/06/04 | 2,930 | 3,020 | 2,930 | 3,015 | 4,100 |
| 2021/06/03 | 3,005 | 3,015 | 2,943 | 2,961 | 7,400 |
| 2021/06/02 | 3,080 | 3,080 | 3,000 | 3,000 | 6,000 |
| 2021/06/01 | 3,125 | 3,125 | 3,080 | 3,095 | 2,000 |
| 2021/05/31 | 3,080 | 3,130 | 3,080 | 3,125 | 2,700 |
| 2021/05/28 | 3,195 | 3,195 | 3,060 | 3,070 | 7,100 |
| 2021/05/27 | 3,150 | 3,195 | 3,115 | 3,195 | 4,000 |
| 2021/05/26 | 3,005 | 3,200 | 3,005 | 3,195 | 13,000 |
| 2021/05/25 | 2,858 | 3,035 | 2,801 | 3,015 | 24,000 |
| 2021/05/24 | 2,931 | 2,950 | 2,790 | 2,794 | 26,300 |
| 2021/05/21 | 2,961 | 3,015 | 2,915 | 2,915 | 5,200 |
| 2021/05/20 | 2,922 | 2,964 | 2,909 | 2,911 | 7,600 |
| 2021/05/19 | 2,980 | 2,990 | 2,900 | 2,975 | 4,200 |
| 2021/05/18 | 2,954 | 3,025 | 2,872 | 2,980 | 14,300 |
| 2021/05/17 | 3,195 | 3,195 | 2,854 | 2,854 | 21,900 |
| 2021/05/14 | 3,060 | 3,135 | 3,010 | 3,125 | 19,600 |
| 2021/05/13 | 3,100 | 3,260 | 3,000 | 3,250 | 14,000 |
| 2021/05/12 | 3,235 | 3,250 | 3,085 | 3,200 | 12,800 |
| 2021/05/11 | 3,315 | 3,315 | 3,235 | 3,250 | 5,300 |
| 2021/05/10 | 3,250 | 3,280 | 3,230 | 3,270 | 6,900 |
| 2021/05/07 | 3,205 | 3,275 | 3,205 | 3,260 | 1,800 |
| 2021/05/06 | 3,320 | 3,320 | 3,265 | 3,275 | 5,000 |
| 2021/04/30 | 3,225 | 3,250 | 2,929 | 3,250 | 42,700 |
| 2021/04/28 | 3,235 | 3,270 | 3,215 | 3,220 | 4,000 |
| 2021/04/27 | 3,230 | 3,295 | 3,200 | 3,235 | 2,800 |
| 2021/04/26 | 3,265 | 3,330 | 3,245 | 3,245 | 3,800 |
| 2021/04/23 | 3,330 | 3,330 | 3,250 | 3,290 | 9,000 |
| 2021/04/22 | 3,175 | 3,310 | 3,175 | 3,260 | 5,900 |
| 2021/04/21 | 3,205 | 3,230 | 3,080 | 3,170 | 11,500 |
| 2021/04/20 | 3,300 | 3,310 | 3,250 | 3,255 | 5,300 |
| 2021/04/19 | 3,350 | 3,400 | 3,315 | 3,350 | 7,000 |
| 2021/04/16 | 3,385 | 3,385 | 3,325 | 3,350 | 2,800 |
| 2021/04/15 | 3,360 | 3,385 | 3,330 | 3,385 | 5,900 |
| 2021/04/14 | 3,250 | 3,420 | 3,225 | 3,405 | 20,700 |
| 2021/04/13 | 3,120 | 3,300 | 3,095 | 3,265 | 22,900 |
| 2021/04/12 | 3,275 | 3,300 | 3,150 | 3,190 | 12,900 |
| 2021/04/09 | 3,255 | 3,335 | 3,255 | 3,275 | 6,300 |
| 2021/04/08 | 3,315 | 3,325 | 3,290 | 3,295 | 2,200 |
| 2021/04/07 | 3,350 | 3,415 | 3,275 | 3,315 | 7,000 |
| 2021/04/06 | 3,295 | 3,375 | 3,265 | 3,315 | 10,900 |
| 2021/04/05 | 3,410 | 3,410 | 3,250 | 3,250 | 28,700 |
| 2021/04/02 | 3,405 | 3,450 | 3,400 | 3,410 | 2,700 |
| 2021/04/01 | 3,410 | 3,455 | 3,405 | 3,410 | 2,200 |
| 2021/03/31 | 3,385 | 3,450 | 3,385 | 3,410 | 4,300 |
| 2021/03/30 | 3,395 | 3,500 | 3,375 | 3,395 | 11,100 |
| 2021/03/29 | 3,400 | 3,480 | 3,360 | 3,395 | 17,700 |
| 2021/03/26 | 3,470 | 3,580 | 3,470 | 3,525 | 4,700 |
| 2021/03/25 | 3,555 | 3,555 | 3,455 | 3,470 | 11,500 |
| 2021/03/24 | 3,485 | 3,520 | 3,460 | 3,515 | 7,000 |
| 2021/03/23 | 3,475 | 3,550 | 3,475 | 3,535 | 7,100 |
| 2021/03/22 | 3,495 | 3,535 | 3,465 | 3,470 | 5,000 |
| 2021/03/19 | 3,475 | 3,530 | 3,430 | 3,510 | 10,800 |
| 2021/03/18 | 3,560 | 3,600 | 3,500 | 3,500 | 6,200 |
| 2021/03/17 | 3,515 | 3,595 | 3,515 | 3,590 | 4,900 |
| 2021/03/16 | 3,475 | 3,560 | 3,475 | 3,560 | 4,700 |
| 2021/03/15 | 3,495 | 3,515 | 3,450 | 3,490 | 2,800 |
| 2021/03/12 | 3,565 | 3,565 | 3,485 | 3,495 | 5,800 |
| 2021/03/11 | 3,425 | 3,485 | 3,415 | 3,435 | 5,700 |
| 2021/03/10 | 3,495 | 3,495 | 3,410 | 3,465 | 2,200 |
| 2021/03/09 | 3,435 | 3,480 | 3,375 | 3,445 | 8,600 |
| 2021/03/08 | 3,530 | 3,580 | 3,445 | 3,445 | 2,600 |
| 2021/03/05 | 3,450 | 3,465 | 3,405 | 3,450 | 7,100 |
| 2021/03/04 | 3,615 | 3,615 | 3,460 | 3,505 | 4,700 |
| 2021/03/03 | 3,520 | 3,590 | 3,505 | 3,590 | 3,300 |
| 2021/03/02 | 3,615 | 3,630 | 3,510 | 3,580 | 5,500 |
| 2021/03/01 | 3,500 | 3,660 | 3,455 | 3,615 | 17,900 |
| 2021/02/26 | 3,420 | 3,455 | 3,360 | 3,455 | 18,100 |
| 2021/02/25 | 3,495 | 3,600 | 3,400 | 3,420 | 24,700 |
| 2021/02/24 | 3,515 | 3,565 | 3,410 | 3,425 | 19,400 |
| 2021/02/22 | 3,725 | 3,740 | 3,540 | 3,540 | 13,600 |
| 2021/02/19 | 3,645 | 3,705 | 3,640 | 3,705 | 3,900 |
| 2021/02/18 | 3,785 | 3,805 | 3,640 | 3,655 | 9,500 |
| 2021/02/17 | 3,685 | 3,795 | 3,600 | 3,790 | 7,300 |
| 2021/02/16 | 3,885 | 3,885 | 3,740 | 3,740 | 8,500 |
| 2021/02/15 | 3,730 | 3,840 | 3,670 | 3,825 | 11,100 |
| 2021/02/12 | 3,820 | 3,920 | 3,710 | 3,710 | 24,500 |
| 2021/02/10 | 3,890 | 3,980 | 3,780 | 3,935 | 28,200 |
| 2021/02/09 | 3,785 | 3,865 | 3,710 | 3,865 | 8,000 |
| 2021/02/08 | 3,655 | 3,780 | 3,655 | 3,765 | 10,100 |
| 2021/02/05 | 3,590 | 3,675 | 3,560 | 3,655 | 6,200 |
| 2021/02/04 | 3,655 | 3,655 | 3,555 | 3,555 | 4,400 |
| 2021/02/03 | 3,600 | 3,675 | 3,585 | 3,655 | 11,500 |
| 2021/02/02 | 3,370 | 3,545 | 3,370 | 3,530 | 4,600 |
| 2021/02/01 | 3,390 | 3,455 | 3,350 | 3,350 | 5,300 |
| 2021/01/29 | 3,510 | 3,520 | 3,440 | 3,460 | 5,900 |
| 2021/01/28 | 3,500 | 3,520 | 3,410 | 3,485 | 6,600 |
| 2021/01/27 | 3,530 | 3,555 | 3,505 | 3,520 | 10,500 |
| 2021/01/26 | 3,660 | 3,700 | 3,515 | 3,530 | 15,000 |
| 2021/01/25 | 3,725 | 3,725 | 3,655 | 3,655 | 9,000 |
| 2021/01/22 | 3,660 | 3,760 | 3,635 | 3,690 | 6,600 |
| 2021/01/21 | 3,650 | 3,685 | 3,630 | 3,660 | 6,900 |
| 2021/01/20 | 3,650 | 3,680 | 3,605 | 3,640 | 8,800 |
| 2021/01/19 | 3,695 | 3,805 | 3,650 | 3,650 | 12,900 |
| 2021/01/18 | 3,795 | 3,915 | 3,730 | 3,730 | 7,600 |
| 2021/01/15 | 3,850 | 3,850 | 3,730 | 3,760 | 6,700 |
| 2021/01/14 | 3,875 | 3,875 | 3,820 | 3,850 | 5,700 |
| 2021/01/13 | 3,810 | 3,880 | 3,810 | 3,855 | 4,100 |
| 2021/01/12 | 3,795 | 3,895 | 3,795 | 3,840 | 3,100 |
| 2021/01/08 | 3,875 | 3,875 | 3,795 | 3,815 | 5,400 |
| 2021/01/07 | 3,870 | 3,900 | 3,780 | 3,820 | 4,700 |
| 2021/01/06 | 3,940 | 3,940 | 3,800 | 3,800 | 4,900 |
| 2021/01/05 | 3,950 | 3,955 | 3,800 | 3,800 | 10,900 |
| 2021/01/04 | 3,650 | 3,885 | 3,600 | 3,880 | 21,000 |