プレミアグループ(7199)の株価時系列情報
プレミアグループ(7199)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 | 3,030 | 3,030 | 2,900 | 3,000 | 124,400 |
| 2018/12/27 | 3,115 | 3,130 | 2,972 | 3,030 | 137,200 |
| 2018/12/26 | 2,899 | 3,085 | 2,877 | 2,943 | 145,500 |
| 2018/12/25 | 2,850 | 2,959 | 2,769 | 2,782 | 241,300 |
| 2018/12/21 | 3,100 | 3,100 | 2,916 | 3,000 | 202,500 |
| 2018/12/20 | 3,080 | 3,110 | 2,913 | 3,030 | 348,700 |
| 2018/12/19 | 3,000 | 3,055 | 2,840 | 2,960 | 800,000 |
| 2018/12/18 | 3,350 | 3,350 | 3,350 | 3,350 | 21,300 |
| 2018/12/17 | 4,105 | 4,170 | 4,045 | 4,050 | 37,700 |
| 2018/12/14 | 4,250 | 4,250 | 4,105 | 4,120 | 28,100 |
| 2018/12/13 | 4,220 | 4,280 | 4,105 | 4,200 | 40,300 |
| 2018/12/12 | 4,160 | 4,220 | 4,020 | 4,220 | 45,900 |
| 2018/12/11 | 4,310 | 4,340 | 4,085 | 4,130 | 59,900 |
| 2018/12/10 | 4,470 | 4,475 | 4,265 | 4,285 | 49,600 |
| 2018/12/07 | 4,410 | 4,560 | 4,365 | 4,540 | 63,900 |
| 2018/12/06 | 4,490 | 4,555 | 4,295 | 4,345 | 63,500 |
| 2018/12/05 | 4,315 | 4,570 | 4,315 | 4,505 | 72,500 |
| 2018/12/04 | 4,500 | 4,550 | 4,345 | 4,355 | 66,100 |
| 2018/12/03 | 4,200 | 4,490 | 4,165 | 4,460 | 74,300 |
| 2018/11/30 | 4,175 | 4,200 | 4,100 | 4,125 | 24,700 |
| 2018/11/29 | 4,120 | 4,275 | 4,120 | 4,210 | 44,100 |
| 2018/11/28 | 4,170 | 4,195 | 4,075 | 4,105 | 38,900 |
| 2018/11/27 | 4,260 | 4,275 | 4,175 | 4,200 | 50,800 |
| 2018/11/26 | 4,330 | 4,360 | 4,205 | 4,250 | 46,700 |
| 2018/11/22 | 4,280 | 4,355 | 4,190 | 4,335 | 35,700 |
| 2018/11/21 | 4,095 | 4,330 | 4,075 | 4,225 | 41,900 |
| 2018/11/20 | 4,130 | 4,320 | 4,070 | 4,205 | 60,400 |
| 2018/11/19 | 3,990 | 4,155 | 3,960 | 4,130 | 70,500 |
| 2018/11/16 | 4,110 | 4,115 | 3,950 | 3,980 | 77,800 |
| 2018/11/15 | 4,010 | 4,230 | 3,850 | 4,105 | 108,400 |
| 2018/11/14 | 4,185 | 4,190 | 3,975 | 4,030 | 115,400 |
| 2018/11/13 | 4,000 | 4,315 | 3,980 | 4,185 | 141,500 |
| 2018/11/12 | 4,280 | 4,290 | 4,145 | 4,165 | 77,300 |
| 2018/11/09 | 4,570 | 4,570 | 4,280 | 4,380 | 81,800 |
| 2018/11/08 | 4,485 | 4,620 | 4,475 | 4,515 | 39,100 |
| 2018/11/07 | 4,340 | 4,460 | 4,280 | 4,355 | 49,400 |
| 2018/11/06 | 4,600 | 4,675 | 4,325 | 4,350 | 45,600 |
| 2018/11/05 | 4,355 | 4,545 | 4,305 | 4,505 | 64,100 |
| 2018/11/02 | 4,260 | 4,430 | 4,110 | 4,425 | 74,100 |
| 2018/11/01 | 4,400 | 4,400 | 4,160 | 4,215 | 59,700 |
| 2018/10/31 | 4,345 | 4,460 | 4,295 | 4,375 | 98,200 |
| 2018/10/30 | 4,000 | 4,300 | 4,000 | 4,230 | 126,400 |
| 2018/10/29 | 4,405 | 4,500 | 4,005 | 4,120 | 156,900 |
| 2018/10/26 | 4,635 | 4,770 | 4,305 | 4,345 | 128,700 |
| 2018/10/25 | 4,740 | 4,780 | 4,470 | 4,500 | 175,300 |
| 2018/10/24 | 4,995 | 5,040 | 4,800 | 4,950 | 88,400 |
| 2018/10/23 | 5,200 | 5,220 | 4,910 | 4,980 | 121,900 |
| 2018/10/22 | 5,000 | 5,430 | 4,955 | 5,300 | 131,900 |
| 2018/10/19 | 4,800 | 5,020 | 4,720 | 4,945 | 90,900 |
| 2018/10/18 | 4,655 | 4,915 | 4,655 | 4,865 | 104,000 |
| 2018/10/17 | 4,560 | 4,700 | 4,510 | 4,645 | 48,900 |
| 2018/10/16 | 4,550 | 4,660 | 4,435 | 4,465 | 56,100 |
| 2018/10/15 | 4,585 | 4,725 | 4,480 | 4,595 | 61,100 |
| 2018/10/12 | 4,630 | 4,750 | 4,510 | 4,585 | 89,100 |
| 2018/10/11 | 4,490 | 4,690 | 4,430 | 4,670 | 151,200 |
| 2018/10/10 | 4,805 | 4,920 | 4,670 | 4,840 | 94,500 |
| 2018/10/09 | 5,000 | 5,010 | 4,735 | 4,830 | 182,800 |
| 2018/10/05 | 4,460 | 4,920 | 4,460 | 4,915 | 117,300 |
| 2018/10/04 | 4,510 | 4,630 | 4,470 | 4,505 | 57,100 |
| 2018/10/03 | 4,515 | 4,595 | 4,395 | 4,490 | 61,000 |
| 2018/10/02 | 4,670 | 4,670 | 4,410 | 4,540 | 80,000 |
| 2018/10/01 | 4,680 | 4,680 | 4,570 | 4,605 | 38,100 |
| 2018/09/28 | 4,500 | 4,645 | 4,500 | 4,620 | 81,100 |
| 2018/09/27 | 4,535 | 4,610 | 4,400 | 4,450 | 61,600 |
| 2018/09/26 | 4,345 | 4,575 | 4,290 | 4,575 | 110,500 |
| 2018/09/25 | 4,295 | 4,500 | 4,190 | 4,370 | 165,500 |
| 2018/09/21 | 4,050 | 4,225 | 3,970 | 4,175 | 97,300 |
| 2018/09/20 | 4,125 | 4,135 | 3,945 | 4,025 | 73,700 |
| 2018/09/19 | 3,870 | 4,185 | 3,870 | 4,055 | 141,900 |
| 2018/09/18 | 3,940 | 3,940 | 3,790 | 3,815 | 65,000 |
| 2018/09/14 | 4,000 | 4,030 | 3,925 | 3,945 | 35,800 |
| 2018/09/13 | 3,935 | 3,990 | 3,860 | 3,965 | 40,400 |
| 2018/09/12 | 4,010 | 4,045 | 3,950 | 3,980 | 25,500 |
| 2018/09/11 | 4,090 | 4,120 | 4,015 | 4,030 | 39,000 |
| 2018/09/10 | 3,950 | 4,145 | 3,950 | 4,065 | 50,200 |
| 2018/09/07 | 3,915 | 4,040 | 3,895 | 3,990 | 48,000 |
| 2018/09/06 | 3,925 | 3,960 | 3,835 | 3,950 | 41,100 |
| 2018/09/05 | 4,060 | 4,060 | 3,920 | 3,925 | 39,400 |
| 2018/09/04 | 4,000 | 4,100 | 3,975 | 4,060 | 46,300 |
| 2018/09/03 | 4,110 | 4,135 | 3,945 | 3,960 | 79,400 |
| 2018/08/31 | 4,200 | 4,215 | 4,020 | 4,110 | 114,400 |
| 2018/08/30 | 3,980 | 4,265 | 3,930 | 4,250 | 152,400 |
| 2018/08/29 | 3,980 | 4,045 | 3,905 | 3,940 | 44,200 |
| 2018/08/28 | 4,075 | 4,145 | 3,970 | 3,980 | 61,400 |
| 2018/08/27 | 4,095 | 4,175 | 4,015 | 4,145 | 46,500 |
| 2018/08/24 | 4,150 | 4,180 | 4,075 | 4,130 | 53,700 |
| 2018/08/23 | 4,085 | 4,100 | 3,950 | 4,085 | 60,700 |
| 2018/08/22 | 4,040 | 4,170 | 4,040 | 4,090 | 58,300 |
| 2018/08/21 | 3,960 | 4,210 | 3,930 | 4,020 | 105,700 |
| 2018/08/20 | 4,010 | 4,250 | 3,970 | 4,010 | 144,000 |
| 2018/08/17 | 3,900 | 4,050 | 3,890 | 3,970 | 102,300 |
| 2018/08/16 | 3,890 | 4,030 | 3,720 | 3,830 | 201,300 |
| 2018/08/15 | 3,590 | 3,770 | 3,550 | 3,760 | 230,700 |
| 2018/08/14 | 3,205 | 3,280 | 3,195 | 3,205 | 60,400 |
| 2018/08/13 | 3,215 | 3,225 | 3,040 | 3,135 | 97,800 |
| 2018/08/10 | 3,345 | 3,400 | 3,305 | 3,310 | 34,700 |
| 2018/08/09 | 3,375 | 3,430 | 3,330 | 3,350 | 52,500 |
| 2018/08/08 | 3,330 | 3,425 | 3,320 | 3,415 | 27,600 |
| 2018/08/07 | 3,275 | 3,340 | 3,275 | 3,330 | 19,700 |
| 2018/08/06 | 3,385 | 3,480 | 3,265 | 3,295 | 73,800 |
| 2018/08/03 | 3,535 | 3,595 | 3,425 | 3,440 | 18,000 |
| 2018/08/02 | 3,465 | 3,550 | 3,465 | 3,535 | 28,300 |
| 2018/08/01 | 3,580 | 3,625 | 3,475 | 3,485 | 35,300 |
| 2018/07/31 | 3,620 | 3,620 | 3,555 | 3,580 | 18,500 |
| 2018/07/30 | 3,600 | 3,665 | 3,500 | 3,630 | 32,900 |
| 2018/07/27 | 3,630 | 3,655 | 3,525 | 3,600 | 39,400 |
| 2018/07/26 | 3,525 | 3,770 | 3,515 | 3,685 | 110,800 |
| 2018/07/25 | 3,445 | 3,550 | 3,390 | 3,505 | 54,700 |
| 2018/07/24 | 3,400 | 3,450 | 3,335 | 3,405 | 57,400 |
| 2018/07/23 | 3,385 | 3,595 | 3,375 | 3,420 | 118,400 |
| 2018/07/20 | 3,330 | 3,450 | 3,330 | 3,420 | 38,300 |
| 2018/07/19 | 3,365 | 3,415 | 3,320 | 3,335 | 33,500 |
| 2018/07/18 | 3,465 | 3,465 | 3,320 | 3,380 | 33,600 |
| 2018/07/17 | 3,350 | 3,445 | 3,340 | 3,410 | 26,900 |
| 2018/07/13 | 3,320 | 3,365 | 3,290 | 3,315 | 41,000 |
| 2018/07/12 | 3,340 | 3,375 | 3,280 | 3,295 | 55,100 |
| 2018/07/11 | 3,375 | 3,410 | 3,300 | 3,320 | 35,500 |
| 2018/07/10 | 3,425 | 3,475 | 3,345 | 3,385 | 37,400 |
| 2018/07/09 | 3,445 | 3,485 | 3,365 | 3,440 | 37,500 |
| 2018/07/06 | 3,285 | 3,405 | 3,260 | 3,385 | 50,000 |
| 2018/07/05 | 3,450 | 3,450 | 3,270 | 3,270 | 92,500 |
| 2018/07/04 | 3,425 | 3,515 | 3,365 | 3,480 | 40,900 |
| 2018/07/03 | 3,585 | 3,620 | 3,420 | 3,490 | 39,500 |
| 2018/07/02 | 3,665 | 3,670 | 3,520 | 3,530 | 41,700 |
| 2018/06/29 | 3,555 | 3,645 | 3,500 | 3,595 | 37,600 |
| 2018/06/28 | 3,395 | 3,545 | 3,320 | 3,495 | 96,600 |
| 2018/06/27 | 3,670 | 3,675 | 3,460 | 3,465 | 102,200 |
| 2018/06/26 | 3,630 | 3,695 | 3,585 | 3,645 | 48,800 |
| 2018/06/25 | 3,795 | 3,795 | 3,685 | 3,700 | 54,000 |
| 2018/06/22 | 3,635 | 3,730 | 3,610 | 3,710 | 26,800 |
| 2018/06/21 | 3,730 | 3,820 | 3,655 | 3,705 | 46,300 |
| 2018/06/20 | 3,570 | 3,730 | 3,485 | 3,695 | 77,400 |
| 2018/06/19 | 3,680 | 3,735 | 3,500 | 3,620 | 70,400 |
| 2018/06/18 | 3,690 | 3,715 | 3,550 | 3,615 | 74,200 |
| 2018/06/15 | 3,695 | 3,835 | 3,665 | 3,690 | 92,500 |
| 2018/06/14 | 3,565 | 3,750 | 3,565 | 3,625 | 53,400 |
| 2018/06/13 | 3,685 | 3,780 | 3,550 | 3,565 | 77,600 |
| 2018/06/12 | 3,575 | 3,665 | 3,555 | 3,650 | 75,000 |
| 2018/06/11 | 3,470 | 3,570 | 3,455 | 3,555 | 79,800 |
| 2018/06/08 | 3,405 | 3,485 | 3,375 | 3,465 | 31,600 |
| 2018/06/07 | 3,480 | 3,495 | 3,440 | 3,450 | 20,800 |
| 2018/06/06 | 3,400 | 3,445 | 3,370 | 3,385 | 30,300 |
| 2018/06/05 | 3,450 | 3,510 | 3,385 | 3,435 | 78,500 |
| 2018/06/04 | 3,370 | 3,470 | 3,355 | 3,445 | 120,100 |
| 2018/06/01 | 3,225 | 3,355 | 3,200 | 3,305 | 63,900 |
| 2018/05/31 | 3,265 | 3,300 | 3,185 | 3,245 | 87,600 |
| 2018/05/30 | 3,070 | 3,220 | 3,040 | 3,195 | 62,900 |
| 2018/05/29 | 3,260 | 3,280 | 3,140 | 3,170 | 65,200 |
| 2018/05/28 | 3,370 | 3,375 | 3,285 | 3,290 | 37,900 |
| 2018/05/25 | 3,230 | 3,375 | 3,225 | 3,330 | 96,500 |
| 2018/05/24 | 3,365 | 3,370 | 3,240 | 3,260 | 61,600 |
| 2018/05/23 | 3,295 | 3,380 | 3,135 | 3,365 | 191,700 |
| 2018/05/22 | 3,210 | 3,300 | 3,145 | 3,270 | 307,400 |
| 2018/05/21 | 2,998 | 3,220 | 2,960 | 3,180 | 325,700 |
| 2018/05/18 | 2,778 | 2,987 | 2,777 | 2,987 | 224,100 |
| 2018/05/17 | 2,744 | 2,755 | 2,658 | 2,741 | 140,100 |
| 2018/05/16 | 2,740 | 2,771 | 2,667 | 2,744 | 313,800 |
| 2018/05/15 | 2,804 | 2,845 | 2,780 | 2,818 | 193,300 |
| 2018/05/14 | 2,863 | 2,875 | 2,808 | 2,808 | 152,400 |
| 2018/05/11 | 2,888 | 2,978 | 2,838 | 2,950 | 160,100 |
| 2018/05/10 | 2,806 | 2,950 | 2,798 | 2,924 | 155,700 |
| 2018/05/09 | 2,832 | 2,918 | 2,822 | 2,845 | 62,000 |
| 2018/05/08 | 2,798 | 2,852 | 2,795 | 2,832 | 99,100 |
| 2018/05/07 | 2,850 | 2,850 | 2,795 | 2,798 | 58,100 |
| 2018/05/02 | 2,846 | 2,880 | 2,840 | 2,850 | 80,700 |
| 2018/05/01 | 2,858 | 2,858 | 2,778 | 2,831 | 78,300 |
| 2018/04/27 | 2,907 | 2,907 | 2,813 | 2,857 | 153,000 |
| 2018/04/26 | 2,991 | 2,999 | 2,879 | 2,898 | 99,700 |
| 2018/04/25 | 3,000 | 3,050 | 2,963 | 2,968 | 76,800 |
| 2018/04/24 | 2,990 | 3,075 | 2,985 | 3,030 | 106,600 |
| 2018/04/23 | 3,020 | 3,035 | 2,950 | 2,975 | 50,000 |
| 2018/04/20 | 2,968 | 2,998 | 2,893 | 2,998 | 107,400 |
| 2018/04/19 | 2,999 | 3,060 | 2,916 | 2,940 | 202,700 |
| 2018/04/18 | 2,891 | 2,998 | 2,835 | 2,998 | 135,000 |
| 2018/04/17 | 3,000 | 3,020 | 2,762 | 2,887 | 305,800 |
| 2018/04/16 | 3,035 | 3,075 | 2,978 | 3,000 | 155,100 |
| 2018/04/13 | 2,982 | 3,025 | 2,920 | 2,970 | 123,300 |
| 2018/04/12 | 2,901 | 2,960 | 2,870 | 2,909 | 124,800 |
| 2018/04/11 | 3,015 | 3,140 | 2,950 | 2,950 | 280,900 |
| 2018/04/10 | 3,050 | 3,075 | 2,960 | 2,984 | 221,100 |
| 2018/04/09 | 2,862 | 3,115 | 2,862 | 3,025 | 512,900 |
| 2018/04/06 | 2,810 | 2,932 | 2,810 | 2,852 | 186,100 |
| 2018/04/05 | 2,818 | 2,840 | 2,784 | 2,785 | 79,000 |
| 2018/04/04 | 2,843 | 2,843 | 2,805 | 2,810 | 64,500 |
| 2018/04/03 | 2,784 | 2,836 | 2,755 | 2,814 | 75,900 |
| 2018/04/02 | 2,805 | 2,843 | 2,803 | 2,825 | 112,700 |
| 2018/03/30 | 2,855 | 2,866 | 2,774 | 2,790 | 101,700 |
| 2018/03/29 | 2,750 | 2,877 | 2,726 | 2,805 | 208,900 |
| 2018/03/28 | 2,662 | 2,723 | 2,660 | 2,700 | 49,500 |
| 2018/03/27 | 2,762 | 2,799 | 2,715 | 2,733 | 115,100 |
| 2018/03/26 | 2,698 | 2,750 | 2,635 | 2,712 | 89,300 |
| 2018/03/23 | 2,673 | 2,730 | 2,650 | 2,677 | 170,400 |
| 2018/03/22 | 2,782 | 2,796 | 2,720 | 2,773 | 77,800 |
| 2018/03/20 | 2,710 | 2,750 | 2,710 | 2,737 | 60,300 |
| 2018/03/19 | 2,850 | 2,860 | 2,710 | 2,778 | 108,700 |
| 2018/03/16 | 2,900 | 2,925 | 2,860 | 2,878 | 136,600 |
| 2018/03/15 | 2,879 | 2,896 | 2,798 | 2,896 | 111,700 |
| 2018/03/14 | 2,835 | 2,934 | 2,810 | 2,829 | 332,500 |
| 2018/03/13 | 2,764 | 2,834 | 2,753 | 2,834 | 122,000 |
| 2018/03/12 | 2,711 | 2,796 | 2,690 | 2,730 | 117,200 |
| 2018/03/09 | 2,727 | 2,727 | 2,655 | 2,661 | 104,300 |
| 2018/03/08 | 2,707 | 2,725 | 2,663 | 2,692 | 49,400 |
| 2018/03/07 | 2,660 | 2,739 | 2,632 | 2,665 | 48,400 |
| 2018/03/06 | 2,680 | 2,730 | 2,642 | 2,656 | 43,700 |
| 2018/03/05 | 2,715 | 2,742 | 2,599 | 2,610 | 130,700 |
| 2018/03/02 | 2,660 | 2,735 | 2,660 | 2,714 | 94,200 |
| 2018/03/01 | 2,734 | 2,782 | 2,716 | 2,739 | 84,600 |
| 2018/02/28 | 2,756 | 2,805 | 2,745 | 2,778 | 94,400 |
| 2018/02/27 | 2,880 | 2,912 | 2,800 | 2,800 | 138,700 |
| 2018/02/26 | 2,895 | 2,899 | 2,830 | 2,850 | 144,800 |
| 2018/02/23 | 2,825 | 2,848 | 2,770 | 2,800 | 145,300 |
| 2018/02/22 | 2,742 | 2,823 | 2,721 | 2,807 | 201,700 |
| 2018/02/21 | 2,619 | 2,755 | 2,600 | 2,692 | 206,600 |
| 2018/02/20 | 2,613 | 2,618 | 2,560 | 2,579 | 138,100 |
| 2018/02/19 | 2,655 | 2,673 | 2,612 | 2,622 | 165,500 |
| 2018/02/16 | 2,593 | 2,655 | 2,525 | 2,605 | 271,600 |
| 2018/02/15 | 2,645 | 2,724 | 2,525 | 2,530 | 375,500 |
| 2018/02/14 | 2,625 | 2,671 | 2,485 | 2,595 | 186,700 |
| 2018/02/13 | 2,708 | 2,717 | 2,610 | 2,610 | 141,200 |
| 2018/02/09 | 2,453 | 2,650 | 2,450 | 2,638 | 215,700 |
| 2018/02/08 | 2,525 | 2,697 | 2,500 | 2,653 | 135,500 |
| 2018/02/07 | 2,598 | 2,628 | 2,476 | 2,535 | 295,200 |
| 2018/02/06 | 2,452 | 2,567 | 2,271 | 2,465 | 791,300 |
| 2018/02/05 | 2,802 | 2,833 | 2,727 | 2,752 | 273,400 |
| 2018/02/02 | 2,877 | 2,919 | 2,831 | 2,890 | 124,800 |
| 2018/02/01 | 2,938 | 2,965 | 2,871 | 2,903 | 148,900 |
| 2018/01/31 | 2,835 | 2,920 | 2,825 | 2,863 | 135,700 |
| 2018/01/30 | 3,000 | 3,010 | 2,786 | 2,899 | 421,500 |
| 2018/01/29 | 2,950 | 3,040 | 2,950 | 3,030 | 195,500 |
| 2018/01/26 | 2,960 | 2,974 | 2,917 | 2,941 | 156,700 |
| 2018/01/25 | 2,910 | 2,990 | 2,903 | 2,950 | 137,600 |
| 2018/01/24 | 2,931 | 2,975 | 2,892 | 2,915 | 248,600 |
| 2018/01/23 | 2,990 | 2,995 | 2,906 | 2,951 | 233,900 |
| 2018/01/22 | 3,080 | 3,090 | 2,980 | 3,005 | 268,700 |
| 2018/01/19 | 2,997 | 3,045 | 2,920 | 3,040 | 248,700 |
| 2018/01/18 | 2,944 | 3,090 | 2,890 | 2,973 | 771,000 |
| 2018/01/17 | 2,850 | 2,959 | 2,804 | 2,848 | 412,300 |
| 2018/01/16 | 2,730 | 2,889 | 2,707 | 2,889 | 318,300 |
| 2018/01/15 | 2,794 | 2,795 | 2,680 | 2,708 | 267,700 |
| 2018/01/12 | 2,811 | 2,821 | 2,740 | 2,775 | 279,100 |
| 2018/01/11 | 2,850 | 2,928 | 2,820 | 2,840 | 271,900 |
| 2018/01/10 | 2,806 | 2,850 | 2,765 | 2,850 | 266,600 |
| 2018/01/09 | 2,929 | 2,943 | 2,805 | 2,820 | 511,700 |
| 2018/01/05 | 2,760 | 2,938 | 2,710 | 2,831 | 1,019,700 |
| 2018/01/04 | 2,725 | 2,824 | 2,647 | 2,726 | 802,500 |