パラマウントベッドホールディングス(7817)の株価時系列情報
パラマウントベッドホールディングス(7817)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 |
---|---|---|---|---|---|
2012/12/28 | 2,582 | 2,599 | 2,563 | 2,587 | 90,400 |
2012/12/27 | 2,572 | 2,587 | 2,569 | 2,572 | 61,100 |
2012/12/26 | 2,571 | 2,603 | 2,565 | 2,581 | 61,500 |
2012/12/25 | 2,595 | 2,616 | 2,561 | 2,582 | 81,600 |
2012/12/21 | 2,568 | 2,614 | 2,564 | 2,581 | 131,000 |
2012/12/20 | 2,585 | 2,602 | 2,563 | 2,567 | 151,600 |
2012/12/19 | 2,623 | 2,632 | 2,573 | 2,585 | 180,200 |
2012/12/18 | 2,622 | 2,665 | 2,602 | 2,606 | 118,800 |
2012/12/17 | 2,676 | 2,687 | 2,620 | 2,632 | 135,200 |
2012/12/14 | 2,610 | 2,637 | 2,610 | 2,623 | 94,400 |
2012/12/13 | 2,660 | 2,695 | 2,635 | 2,635 | 123,400 |
2012/12/12 | 2,690 | 2,700 | 2,651 | 2,670 | 100,600 |
2012/12/11 | 2,724 | 2,730 | 2,681 | 2,681 | 67,100 |
2012/12/10 | 2,730 | 2,759 | 2,711 | 2,714 | 111,700 |
2012/12/07 | 2,739 | 2,745 | 2,718 | 2,718 | 67,300 |
2012/12/06 | 2,774 | 2,780 | 2,731 | 2,739 | 128,600 |
2012/12/05 | 2,702 | 2,772 | 2,694 | 2,750 | 156,100 |
2012/12/04 | 2,663 | 2,710 | 2,651 | 2,699 | 93,200 |
2012/12/03 | 2,651 | 2,690 | 2,651 | 2,657 | 64,900 |
2012/11/30 | 2,661 | 2,714 | 2,661 | 2,667 | 82,400 |
2012/11/29 | 2,680 | 2,729 | 2,649 | 2,662 | 134,600 |
2012/11/28 | 2,678 | 2,692 | 2,626 | 2,645 | 168,100 |
2012/11/27 | 2,601 | 2,670 | 2,598 | 2,655 | 127,600 |
2012/11/26 | 2,552 | 2,589 | 2,523 | 2,573 | 202,900 |
2012/11/22 | 2,634 | 2,635 | 2,552 | 2,565 | 214,200 |
2012/11/21 | 2,626 | 2,685 | 2,624 | 2,633 | 113,700 |
2012/11/20 | 2,661 | 2,696 | 2,650 | 2,676 | 109,300 |
2012/11/19 | 2,700 | 2,704 | 2,616 | 2,675 | 141,200 |
2012/11/16 | 2,743 | 2,744 | 2,699 | 2,708 | 99,700 |
2012/11/15 | 2,743 | 2,782 | 2,740 | 2,747 | 64,800 |
2012/11/14 | 2,736 | 2,771 | 2,715 | 2,723 | 73,200 |
2012/11/13 | 2,779 | 2,780 | 2,721 | 2,765 | 75,500 |
2012/11/12 | 2,770 | 2,785 | 2,719 | 2,746 | 52,400 |
2012/11/09 | 2,760 | 2,795 | 2,746 | 2,778 | 57,600 |
2012/11/08 | 2,761 | 2,809 | 2,761 | 2,784 | 69,100 |
2012/11/07 | 2,825 | 2,825 | 2,779 | 2,803 | 89,900 |
2012/11/06 | 2,850 | 2,857 | 2,817 | 2,825 | 113,600 |
2012/11/05 | 2,749 | 2,897 | 2,740 | 2,857 | 252,300 |
2012/11/02 | 2,799 | 2,799 | 2,740 | 2,749 | 104,700 |
2012/11/01 | 2,812 | 2,813 | 2,755 | 2,772 | 56,100 |
2012/10/31 | 2,758 | 2,800 | 2,754 | 2,783 | 97,700 |
2012/10/30 | 2,857 | 2,872 | 2,744 | 2,752 | 177,100 |
2012/10/29 | 2,834 | 2,873 | 2,834 | 2,857 | 84,200 |
2012/10/26 | 2,806 | 2,845 | 2,783 | 2,833 | 128,500 |
2012/10/25 | 2,735 | 2,800 | 2,720 | 2,800 | 175,100 |
2012/10/24 | 2,651 | 2,749 | 2,650 | 2,741 | 126,100 |
2012/10/23 | 2,688 | 2,705 | 2,675 | 2,696 | 131,100 |
2012/10/22 | 2,630 | 2,685 | 2,620 | 2,680 | 105,900 |
2012/10/19 | 2,626 | 2,641 | 2,610 | 2,633 | 78,900 |
2012/10/18 | 2,630 | 2,649 | 2,615 | 2,637 | 74,000 |
2012/10/17 | 2,592 | 2,626 | 2,582 | 2,622 | 79,700 |
2012/10/16 | 2,594 | 2,610 | 2,566 | 2,568 | 70,700 |
2012/10/15 | 2,570 | 2,592 | 2,540 | 2,578 | 76,400 |
2012/10/12 | 2,600 | 2,600 | 2,559 | 2,570 | 80,800 |
2012/10/11 | 2,503 | 2,595 | 2,502 | 2,578 | 102,800 |
2012/10/10 | 2,531 | 2,557 | 2,516 | 2,532 | 53,900 |
2012/10/09 | 2,504 | 2,590 | 2,504 | 2,574 | 93,600 |
2012/10/05 | 2,509 | 2,509 | 2,480 | 2,491 | 59,800 |
2012/10/04 | 2,501 | 2,524 | 2,480 | 2,481 | 84,800 |
2012/10/03 | 2,517 | 2,528 | 2,500 | 2,516 | 44,300 |
2012/10/02 | 2,532 | 2,555 | 2,515 | 2,525 | 59,200 |
2012/10/01 | 2,559 | 2,562 | 2,513 | 2,532 | 44,800 |
2012/09/28 | 2,590 | 2,595 | 2,550 | 2,565 | 70,200 |
2012/09/27 | 2,570 | 2,608 | 2,531 | 2,597 | 130,600 |
2012/09/26 | 2,515 | 2,544 | 2,498 | 2,530 | 84,500 |
2012/09/25 | 2,489 | 2,519 | 2,473 | 2,501 | 90,200 |
2012/09/24 | 2,462 | 2,498 | 2,458 | 2,498 | 78,700 |
2012/09/21 | 2,446 | 2,468 | 2,443 | 2,460 | 60,800 |
2012/09/20 | 2,430 | 2,448 | 2,420 | 2,444 | 41,800 |
2012/09/19 | 2,421 | 2,452 | 2,419 | 2,431 | 50,500 |
2012/09/18 | 2,421 | 2,438 | 2,404 | 2,422 | 96,800 |
2012/09/14 | 2,460 | 2,462 | 2,409 | 2,421 | 118,000 |
2012/09/13 | 2,449 | 2,459 | 2,440 | 2,446 | 43,900 |
2012/09/12 | 2,404 | 2,461 | 2,404 | 2,456 | 72,000 |
2012/09/11 | 2,381 | 2,435 | 2,381 | 2,434 | 35,600 |
2012/09/10 | 2,408 | 2,413 | 2,388 | 2,405 | 39,800 |
2012/09/07 | 2,433 | 2,438 | 2,418 | 2,421 | 75,700 |
2012/09/06 | 2,403 | 2,425 | 2,402 | 2,420 | 49,700 |
2012/09/05 | 2,400 | 2,432 | 2,389 | 2,426 | 86,300 |
2012/09/04 | 2,393 | 2,406 | 2,364 | 2,401 | 39,700 |
2012/09/03 | 2,393 | 2,411 | 2,379 | 2,399 | 48,000 |
2012/08/31 | 2,375 | 2,421 | 2,375 | 2,406 | 67,700 |
2012/08/30 | 2,375 | 2,407 | 2,355 | 2,406 | 68,400 |
2012/08/29 | 2,379 | 2,383 | 2,362 | 2,375 | 70,100 |
2012/08/28 | 2,361 | 2,385 | 2,345 | 2,379 | 57,300 |
2012/08/27 | 2,390 | 2,391 | 2,355 | 2,362 | 43,000 |
2012/08/24 | 2,312 | 2,366 | 2,308 | 2,365 | 81,500 |
2012/08/23 | 2,315 | 2,330 | 2,286 | 2,326 | 76,400 |
2012/08/22 | 2,336 | 2,346 | 2,296 | 2,297 | 61,600 |
2012/08/21 | 2,307 | 2,341 | 2,306 | 2,336 | 94,400 |
2012/08/20 | 2,302 | 2,315 | 2,280 | 2,307 | 123,600 |
2012/08/17 | 2,300 | 2,320 | 2,289 | 2,305 | 97,300 |
2012/08/16 | 2,330 | 2,333 | 2,271 | 2,285 | 192,100 |
2012/08/15 | 2,370 | 2,370 | 2,305 | 2,333 | 117,000 |
2012/08/14 | 2,406 | 2,406 | 2,360 | 2,363 | 59,600 |
2012/08/13 | 2,417 | 2,417 | 2,396 | 2,405 | 12,400 |
2012/08/10 | 2,419 | 2,426 | 2,385 | 2,415 | 59,300 |
2012/08/09 | 2,427 | 2,439 | 2,418 | 2,430 | 25,400 |
2012/08/08 | 2,459 | 2,460 | 2,424 | 2,427 | 49,900 |
2012/08/07 | 2,451 | 2,479 | 2,440 | 2,451 | 101,600 |
2012/08/06 | 2,392 | 2,429 | 2,392 | 2,429 | 36,800 |
2012/08/03 | 2,405 | 2,405 | 2,374 | 2,384 | 21,600 |
2012/08/02 | 2,380 | 2,417 | 2,377 | 2,412 | 53,900 |
2012/08/01 | 2,352 | 2,372 | 2,350 | 2,354 | 15,000 |
2012/07/31 | 2,336 | 2,378 | 2,336 | 2,375 | 18,900 |
2012/07/30 | 2,329 | 2,380 | 2,329 | 2,380 | 26,200 |
2012/07/27 | 2,339 | 2,349 | 2,310 | 2,312 | 69,200 |
2012/07/26 | 2,383 | 2,383 | 2,317 | 2,331 | 42,100 |
2012/07/25 | 2,325 | 2,345 | 2,325 | 2,333 | 24,400 |
2012/07/24 | 2,332 | 2,339 | 2,326 | 2,335 | 121,500 |
2012/07/23 | 2,333 | 2,350 | 2,332 | 2,340 | 47,100 |
2012/07/20 | 2,387 | 2,400 | 2,330 | 2,344 | 72,700 |
2012/07/19 | 2,429 | 2,440 | 2,407 | 2,411 | 40,300 |
2012/07/18 | 2,425 | 2,437 | 2,423 | 2,426 | 26,000 |
2012/07/17 | 2,429 | 2,429 | 2,410 | 2,416 | 36,700 |
2012/07/13 | 2,429 | 2,448 | 2,425 | 2,429 | 35,600 |
2012/07/12 | 2,412 | 2,436 | 2,403 | 2,429 | 55,400 |
2012/07/11 | 2,400 | 2,408 | 2,375 | 2,404 | 33,400 |
2012/07/10 | 2,414 | 2,414 | 2,379 | 2,392 | 45,500 |
2012/07/09 | 2,367 | 2,378 | 2,354 | 2,367 | 17,900 |
2012/07/06 | 2,380 | 2,391 | 2,361 | 2,366 | 22,500 |
2012/07/05 | 2,350 | 2,381 | 2,350 | 2,359 | 55,900 |
2012/07/04 | 2,405 | 2,414 | 2,357 | 2,396 | 90,300 |
2012/07/03 | 2,460 | 2,461 | 2,390 | 2,406 | 70,900 |
2012/07/02 | 2,448 | 2,448 | 2,391 | 2,410 | 41,300 |
2012/06/29 | 2,384 | 2,455 | 2,384 | 2,451 | 63,000 |
2012/06/28 | 2,379 | 2,420 | 2,377 | 2,408 | 51,200 |
2012/06/27 | 2,337 | 2,369 | 2,334 | 2,367 | 15,600 |
2012/06/26 | 2,359 | 2,377 | 2,340 | 2,352 | 48,100 |
2012/06/25 | 2,344 | 2,355 | 2,319 | 2,337 | 28,400 |
2012/06/22 | 2,320 | 2,362 | 2,314 | 2,345 | 58,600 |
2012/06/21 | 2,320 | 2,335 | 2,306 | 2,315 | 52,700 |
2012/06/20 | 2,294 | 2,340 | 2,288 | 2,316 | 46,800 |
2012/06/19 | 2,272 | 2,298 | 2,260 | 2,274 | 51,600 |
2012/06/18 | 2,301 | 2,315 | 2,277 | 2,285 | 70,300 |
2012/06/15 | 2,287 | 2,330 | 2,274 | 2,304 | 65,200 |
2012/06/14 | 2,281 | 2,300 | 2,266 | 2,273 | 30,700 |
2012/06/13 | 2,290 | 2,328 | 2,288 | 2,293 | 82,700 |
2012/06/12 | 2,290 | 2,313 | 2,251 | 2,312 | 100,800 |
2012/06/11 | 2,355 | 2,378 | 2,310 | 2,316 | 85,300 |
2012/06/08 | 2,419 | 2,419 | 2,329 | 2,341 | 78,900 |
2012/06/07 | 2,400 | 2,419 | 2,385 | 2,418 | 65,400 |
2012/06/06 | 2,370 | 2,384 | 2,340 | 2,383 | 28,900 |
2012/06/05 | 2,355 | 2,381 | 2,326 | 2,345 | 70,700 |
2012/06/04 | 2,352 | 2,383 | 2,329 | 2,375 | 58,600 |
2012/06/01 | 2,475 | 2,475 | 2,386 | 2,402 | 76,700 |
2012/05/31 | 2,397 | 2,485 | 2,390 | 2,485 | 100,200 |
2012/05/30 | 2,369 | 2,420 | 2,360 | 2,419 | 62,100 |
2012/05/29 | 2,392 | 2,393 | 2,338 | 2,368 | 84,700 |
2012/05/28 | 2,438 | 2,438 | 2,391 | 2,401 | 53,000 |
2012/05/25 | 2,400 | 2,425 | 2,391 | 2,399 | 68,000 |
2012/05/24 | 2,464 | 2,464 | 2,391 | 2,400 | 55,600 |
2012/05/23 | 2,440 | 2,468 | 2,400 | 2,464 | 105,100 |
2012/05/22 | 2,395 | 2,420 | 2,365 | 2,414 | 60,500 |
2012/05/21 | 2,408 | 2,418 | 2,368 | 2,369 | 38,000 |
2012/05/18 | 2,353 | 2,421 | 2,334 | 2,369 | 69,300 |
2012/05/17 | 2,431 | 2,444 | 2,351 | 2,368 | 116,100 |
2012/05/16 | 2,400 | 2,473 | 2,391 | 2,473 | 76,800 |
2012/05/15 | 2,321 | 2,422 | 2,320 | 2,415 | 77,800 |
2012/05/14 | 2,450 | 2,453 | 2,335 | 2,345 | 71,400 |
2012/05/11 | 2,499 | 2,500 | 2,433 | 2,460 | 129,200 |
2012/05/10 | 2,401 | 2,510 | 2,401 | 2,502 | 97,400 |
2012/05/09 | 2,455 | 2,484 | 2,414 | 2,422 | 78,300 |
2012/05/08 | 2,459 | 2,468 | 2,435 | 2,455 | 29,200 |
2012/05/07 | 2,439 | 2,459 | 2,439 | 2,445 | 28,400 |
2012/05/02 | 2,470 | 2,477 | 2,443 | 2,477 | 36,200 |
2012/05/01 | 2,469 | 2,484 | 2,458 | 2,471 | 66,900 |
2012/04/27 | 2,449 | 2,476 | 2,403 | 2,447 | 66,700 |
2012/04/26 | 2,399 | 2,440 | 2,395 | 2,435 | 47,000 |
2012/04/25 | 2,343 | 2,388 | 2,343 | 2,388 | 33,300 |
2012/04/24 | 2,328 | 2,344 | 2,321 | 2,338 | 23,900 |
2012/04/23 | 2,365 | 2,388 | 2,339 | 2,344 | 31,100 |
2012/04/20 | 2,345 | 2,370 | 2,329 | 2,364 | 22,200 |
2012/04/19 | 2,362 | 2,362 | 2,320 | 2,328 | 30,800 |
2012/04/18 | 2,357 | 2,372 | 2,340 | 2,363 | 22,800 |
2012/04/17 | 2,323 | 2,352 | 2,323 | 2,340 | 13,100 |
2012/04/16 | 2,355 | 2,370 | 2,336 | 2,340 | 38,000 |
2012/04/13 | 2,361 | 2,365 | 2,340 | 2,362 | 36,400 |
2012/04/12 | 2,377 | 2,377 | 2,331 | 2,341 | 41,700 |
2012/04/11 | 2,325 | 2,360 | 2,320 | 2,346 | 73,100 |
2012/04/10 | 2,326 | 2,338 | 2,316 | 2,328 | 36,500 |
2012/04/09 | 2,306 | 2,339 | 2,302 | 2,307 | 66,700 |
2012/04/06 | 2,346 | 2,357 | 2,326 | 2,340 | 46,400 |
2012/04/05 | 2,369 | 2,386 | 2,350 | 2,353 | 52,500 |
2012/04/04 | 2,418 | 2,418 | 2,329 | 2,376 | 121,200 |
2012/04/03 | 2,470 | 2,470 | 2,415 | 2,420 | 87,400 |
2012/04/02 | 2,430 | 2,464 | 2,410 | 2,462 | 117,900 |
2012/03/30 | 2,430 | 2,447 | 2,406 | 2,437 | 137,600 |
2012/03/29 | 2,365 | 2,420 | 2,360 | 2,403 | 105,300 |
2012/03/28 | 2,341 | 2,388 | 2,330 | 2,366 | 112,300 |
2012/03/27 | 2,320 | 2,349 | 2,307 | 2,345 | 156,600 |
2012/03/26 | 2,300 | 2,300 | 2,287 | 2,291 | 88,600 |
2012/03/23 | 2,258 | 2,292 | 2,250 | 2,283 | 133,900 |
2012/03/22 | 2,227 | 2,256 | 2,218 | 2,255 | 58,400 |
2012/03/21 | 2,222 | 2,235 | 2,213 | 2,214 | 44,800 |
2012/03/19 | 2,225 | 2,241 | 2,220 | 2,235 | 45,900 |
2012/03/16 | 2,225 | 2,226 | 2,211 | 2,217 | 55,300 |
2012/03/15 | 2,234 | 2,250 | 2,203 | 2,206 | 71,500 |
2012/03/14 | 2,242 | 2,257 | 2,219 | 2,234 | 57,400 |
2012/03/13 | 2,248 | 2,249 | 2,226 | 2,232 | 53,600 |
2012/03/12 | 2,249 | 2,251 | 2,223 | 2,234 | 67,100 |
2012/03/09 | 2,254 | 2,254 | 2,221 | 2,228 | 72,100 |
2012/03/08 | 2,231 | 2,248 | 2,219 | 2,248 | 69,900 |
2012/03/07 | 2,192 | 2,218 | 2,180 | 2,215 | 85,300 |
2012/03/06 | 2,189 | 2,194 | 2,173 | 2,183 | 42,500 |
2012/03/05 | 2,151 | 2,198 | 2,140 | 2,191 | 72,200 |
2012/03/02 | 2,113 | 2,147 | 2,109 | 2,141 | 67,500 |
2012/03/01 | 2,108 | 2,125 | 2,097 | 2,114 | 95,200 |
2012/02/29 | 2,152 | 2,163 | 2,095 | 2,096 | 83,100 |
2012/02/28 | 2,132 | 2,150 | 2,121 | 2,148 | 84,000 |
2012/02/27 | 2,139 | 2,140 | 2,110 | 2,116 | 68,300 |
2012/02/24 | 2,161 | 2,174 | 2,139 | 2,148 | 45,000 |
2012/02/23 | 2,175 | 2,178 | 2,151 | 2,155 | 56,900 |
2012/02/22 | 2,161 | 2,192 | 2,160 | 2,169 | 81,600 |
2012/02/21 | 2,160 | 2,180 | 2,147 | 2,152 | 71,900 |
2012/02/20 | 2,195 | 2,202 | 2,169 | 2,175 | 61,100 |
2012/02/17 | 2,248 | 2,248 | 2,187 | 2,188 | 70,900 |
2012/02/16 | 2,240 | 2,244 | 2,210 | 2,225 | 32,100 |
2012/02/15 | 2,250 | 2,261 | 2,211 | 2,216 | 86,900 |
2012/02/14 | 2,265 | 2,275 | 2,240 | 2,250 | 53,500 |
2012/02/13 | 2,286 | 2,317 | 2,276 | 2,296 | 57,100 |
2012/02/10 | 2,219 | 2,266 | 2,217 | 2,260 | 57,300 |
2012/02/09 | 2,208 | 2,226 | 2,198 | 2,200 | 34,900 |
2012/02/08 | 2,207 | 2,219 | 2,181 | 2,204 | 77,700 |
2012/02/07 | 2,316 | 2,316 | 2,185 | 2,196 | 116,500 |
2012/02/06 | 2,239 | 2,260 | 2,197 | 2,211 | 59,500 |
2012/02/03 | 2,222 | 2,228 | 2,202 | 2,222 | 21,600 |
2012/02/02 | 2,188 | 2,229 | 2,183 | 2,222 | 53,700 |
2012/02/01 | 2,224 | 2,231 | 2,180 | 2,188 | 67,500 |
2012/01/31 | 2,232 | 2,253 | 2,212 | 2,220 | 66,200 |
2012/01/30 | 2,242 | 2,269 | 2,223 | 2,252 | 28,600 |
2012/01/27 | 2,300 | 2,314 | 2,253 | 2,275 | 40,300 |
2012/01/26 | 2,250 | 2,308 | 2,250 | 2,305 | 92,300 |
2012/01/25 | 2,203 | 2,249 | 2,198 | 2,248 | 39,400 |
2012/01/24 | 2,234 | 2,235 | 2,203 | 2,204 | 20,500 |
2012/01/23 | 2,243 | 2,243 | 2,199 | 2,234 | 18,500 |
2012/01/20 | 2,231 | 2,239 | 2,122 | 2,216 | 68,700 |
2012/01/19 | 2,253 | 2,276 | 2,139 | 2,189 | 189,500 |
2012/01/18 | 2,341 | 2,341 | 2,262 | 2,265 | 39,400 |
2012/01/17 | 2,321 | 2,338 | 2,316 | 2,320 | 29,300 |
2012/01/16 | 2,278 | 2,338 | 2,237 | 2,338 | 82,800 |
2012/01/13 | 2,311 | 2,337 | 2,298 | 2,303 | 73,700 |
2012/01/12 | 2,342 | 2,355 | 2,327 | 2,346 | 44,800 |
2012/01/11 | 2,285 | 2,365 | 2,285 | 2,331 | 104,700 |
2012/01/10 | 2,318 | 2,375 | 2,280 | 2,286 | 71,300 |
2012/01/06 | 2,307 | 2,329 | 2,289 | 2,315 | 67,200 |
2012/01/05 | 2,355 | 2,355 | 2,308 | 2,313 | 45,800 |
2012/01/04 | 2,358 | 2,380 | 2,328 | 2,332 | 70,900 |