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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,500 | 3,530 | 3,480 | 3,525 | 93,200 |
| 2013/12/27 | 3,380 | 3,475 | 3,375 | 3,465 | 87,800 |
| 2013/12/26 | 3,270 | 3,395 | 3,255 | 3,355 | 130,800 |
| 2013/12/25 | 3,290 | 3,290 | 3,190 | 3,225 | 139,700 |
| 2013/12/24 | 3,320 | 3,355 | 3,300 | 3,315 | 96,600 |
| 2013/12/20 | 3,235 | 3,335 | 3,235 | 3,325 | 74,700 |
| 2013/12/19 | 3,220 | 3,290 | 3,220 | 3,255 | 74,800 |
| 2013/12/18 | 3,200 | 3,235 | 3,130 | 3,170 | 153,400 |
| 2013/12/17 | 3,305 | 3,305 | 3,220 | 3,235 | 94,500 |
| 2013/12/16 | 3,330 | 3,340 | 3,305 | 3,320 | 44,300 |
| 2013/12/13 | 3,310 | 3,360 | 3,300 | 3,335 | 89,300 |
| 2013/12/12 | 3,305 | 3,315 | 3,285 | 3,305 | 31,500 |
| 2013/12/11 | 3,325 | 3,375 | 3,315 | 3,340 | 33,900 |
| 2013/12/10 | 3,395 | 3,400 | 3,340 | 3,355 | 28,300 |
| 2013/12/09 | 3,360 | 3,390 | 3,355 | 3,385 | 29,700 |
| 2013/12/06 | 3,360 | 3,365 | 3,285 | 3,300 | 123,900 |
| 2013/12/05 | 3,420 | 3,425 | 3,380 | 3,390 | 49,800 |
| 2013/12/04 | 3,465 | 3,485 | 3,405 | 3,420 | 63,700 |
| 2013/12/03 | 3,525 | 3,530 | 3,495 | 3,500 | 50,500 |
| 2013/12/02 | 3,435 | 3,530 | 3,430 | 3,510 | 57,500 |
| 2013/11/29 | 3,485 | 3,490 | 3,435 | 3,440 | 37,900 |
| 2013/11/28 | 3,520 | 3,530 | 3,460 | 3,500 | 66,800 |
| 2013/11/27 | 3,525 | 3,570 | 3,515 | 3,550 | 51,000 |
| 2013/11/26 | 3,505 | 3,550 | 3,270 | 3,550 | 82,700 |
| 2013/11/25 | 3,465 | 3,580 | 3,460 | 3,575 | 109,800 |
| 2013/11/22 | 3,455 | 3,490 | 3,435 | 3,455 | 82,500 |
| 2013/11/21 | 3,475 | 3,480 | 3,450 | 3,475 | 36,900 |
| 2013/11/20 | 3,450 | 3,480 | 3,450 | 3,475 | 60,800 |
| 2013/11/19 | 3,425 | 3,460 | 3,425 | 3,450 | 108,800 |
| 2013/11/18 | 3,405 | 3,420 | 3,390 | 3,405 | 36,100 |
| 2013/11/15 | 3,375 | 3,405 | 3,350 | 3,385 | 103,800 |
| 2013/11/14 | 3,290 | 3,365 | 3,280 | 3,365 | 75,500 |
| 2013/11/13 | 3,245 | 3,295 | 3,230 | 3,270 | 46,600 |
| 2013/11/12 | 3,170 | 3,245 | 3,160 | 3,245 | 56,000 |
| 2013/11/11 | 3,145 | 3,165 | 3,120 | 3,165 | 33,900 |
| 2013/11/08 | 3,100 | 3,150 | 3,100 | 3,135 | 42,200 |
| 2013/11/07 | 3,145 | 3,165 | 3,085 | 3,120 | 94,500 |
| 2013/11/06 | 3,215 | 3,220 | 3,120 | 3,140 | 224,200 |
| 2013/11/05 | 3,360 | 3,375 | 3,275 | 3,285 | 91,300 |
| 2013/11/01 | 3,390 | 3,390 | 3,335 | 3,350 | 85,000 |
| 2013/10/31 | 3,380 | 3,400 | 3,365 | 3,385 | 73,800 |
| 2013/10/30 | 3,370 | 3,400 | 3,355 | 3,370 | 97,400 |
| 2013/10/29 | 3,375 | 3,375 | 3,330 | 3,350 | 67,500 |
| 2013/10/28 | 3,325 | 3,355 | 3,300 | 3,350 | 55,400 |
| 2013/10/25 | 3,350 | 3,355 | 3,280 | 3,290 | 81,000 |
| 2013/10/24 | 3,255 | 3,350 | 3,245 | 3,340 | 85,500 |
| 2013/10/23 | 3,260 | 3,285 | 3,245 | 3,260 | 47,500 |
| 2013/10/22 | 3,275 | 3,295 | 3,250 | 3,265 | 47,800 |
| 2013/10/21 | 3,225 | 3,260 | 3,205 | 3,255 | 85,200 |
| 2013/10/18 | 3,250 | 3,260 | 3,110 | 3,240 | 66,700 |
| 2013/10/17 | 3,265 | 3,295 | 3,240 | 3,265 | 102,600 |
| 2013/10/16 | 3,265 | 3,310 | 3,245 | 3,260 | 97,800 |
| 2013/10/15 | 3,330 | 3,330 | 3,250 | 3,255 | 138,500 |
| 2013/10/11 | 3,350 | 3,365 | 3,330 | 3,360 | 128,200 |
| 2013/10/10 | 3,235 | 3,300 | 3,220 | 3,300 | 108,900 |
| 2013/10/09 | 3,120 | 3,225 | 3,105 | 3,220 | 95,000 |
| 2013/10/08 | 3,120 | 3,150 | 3,100 | 3,150 | 94,100 |
| 2013/10/07 | 3,160 | 3,165 | 3,120 | 3,150 | 99,400 |
| 2013/10/04 | 3,150 | 3,180 | 3,135 | 3,165 | 90,600 |
| 2013/10/03 | 3,140 | 3,170 | 3,135 | 3,150 | 96,500 |
| 2013/10/02 | 3,130 | 3,150 | 3,110 | 3,140 | 168,100 |
| 2013/10/01 | 3,075 | 3,125 | 3,055 | 3,115 | 119,400 |
| 2013/09/30 | 3,070 | 3,085 | 3,045 | 3,075 | 47,800 |
| 2013/09/27 | 3,085 | 3,100 | 3,070 | 3,095 | 114,700 |
| 2013/09/26 | 3,050 | 3,085 | 3,005 | 3,080 | 87,200 |
| 2013/09/25 | 3,105 | 3,145 | 3,065 | 3,090 | 144,500 |
| 2013/09/24 | 3,055 | 3,130 | 3,050 | 3,115 | 168,500 |
| 2013/09/20 | 3,070 | 3,130 | 3,030 | 3,085 | 189,000 |
| 2013/09/19 | 2,998 | 3,075 | 2,990 | 3,050 | 158,400 |
| 2013/09/18 | 2,930 | 2,982 | 2,915 | 2,975 | 139,600 |
| 2013/09/17 | 2,888 | 2,917 | 2,854 | 2,887 | 114,900 |
| 2013/09/13 | 2,855 | 2,899 | 2,831 | 2,847 | 199,000 |
| 2013/09/12 | 2,833 | 2,894 | 2,830 | 2,884 | 160,100 |
| 2013/09/11 | 2,784 | 2,825 | 2,773 | 2,810 | 177,200 |
| 2013/09/10 | 2,742 | 2,786 | 2,722 | 2,776 | 233,400 |
| 2013/09/09 | 2,711 | 2,766 | 2,711 | 2,757 | 138,900 |
| 2013/09/06 | 2,720 | 2,721 | 2,683 | 2,694 | 156,900 |
| 2013/09/05 | 2,699 | 2,742 | 2,686 | 2,732 | 181,800 |
| 2013/09/04 | 2,712 | 2,728 | 2,682 | 2,697 | 236,500 |
| 2013/09/03 | 2,737 | 2,779 | 2,700 | 2,749 | 127,800 |
| 2013/09/02 | 2,746 | 2,783 | 2,734 | 2,737 | 64,400 |
| 2013/08/30 | 2,830 | 2,839 | 2,746 | 2,746 | 88,400 |
| 2013/08/29 | 2,794 | 2,800 | 2,765 | 2,782 | 62,800 |
| 2013/08/28 | 2,772 | 2,805 | 2,747 | 2,794 | 60,500 |
| 2013/08/27 | 2,811 | 2,851 | 2,795 | 2,802 | 94,600 |
| 2013/08/26 | 2,815 | 2,839 | 2,796 | 2,820 | 101,200 |
| 2013/08/23 | 2,838 | 2,866 | 2,802 | 2,831 | 154,600 |
| 2013/08/22 | 2,810 | 2,834 | 2,772 | 2,813 | 140,600 |
| 2013/08/21 | 2,831 | 2,867 | 2,804 | 2,859 | 115,300 |
| 2013/08/20 | 2,878 | 2,892 | 2,827 | 2,827 | 125,700 |
| 2013/08/19 | 2,875 | 2,930 | 2,866 | 2,879 | 110,000 |
| 2013/08/16 | 2,905 | 2,946 | 2,859 | 2,890 | 98,900 |
| 2013/08/15 | 2,983 | 2,983 | 2,925 | 2,934 | 85,700 |
| 2013/08/14 | 3,005 | 3,010 | 2,978 | 2,994 | 50,000 |
| 2013/08/13 | 3,035 | 3,095 | 2,971 | 2,986 | 93,700 |
| 2013/08/12 | 3,110 | 3,110 | 3,010 | 3,025 | 87,100 |
| 2013/08/09 | 3,125 | 3,150 | 3,065 | 3,110 | 87,800 |
| 2013/08/08 | 3,215 | 3,235 | 3,110 | 3,130 | 102,500 |
| 2013/08/07 | 3,210 | 3,310 | 3,185 | 3,280 | 73,900 |
| 2013/08/06 | 3,365 | 3,395 | 3,295 | 3,310 | 41,800 |
| 2013/08/05 | 3,365 | 3,415 | 3,355 | 3,365 | 34,400 |
| 2013/08/02 | 3,330 | 3,420 | 3,280 | 3,420 | 71,500 |
| 2013/08/01 | 3,295 | 3,310 | 3,255 | 3,300 | 34,900 |
| 2013/07/31 | 3,315 | 3,340 | 3,265 | 3,265 | 42,200 |
| 2013/07/30 | 3,215 | 3,370 | 3,215 | 3,340 | 85,500 |
| 2013/07/29 | 3,295 | 3,300 | 3,210 | 3,220 | 45,000 |
| 2013/07/26 | 3,320 | 3,345 | 3,290 | 3,330 | 64,600 |
| 2013/07/25 | 3,375 | 3,375 | 3,335 | 3,360 | 43,400 |
| 2013/07/24 | 3,325 | 3,385 | 3,315 | 3,380 | 54,200 |
| 2013/07/23 | 3,300 | 3,325 | 3,285 | 3,310 | 61,100 |
| 2013/07/22 | 3,350 | 3,350 | 3,285 | 3,315 | 43,100 |
| 2013/07/19 | 3,300 | 3,330 | 3,250 | 3,315 | 168,600 |
| 2013/07/18 | 3,235 | 3,290 | 3,235 | 3,285 | 117,600 |
| 2013/07/17 | 3,190 | 3,275 | 3,185 | 3,235 | 108,300 |
| 2013/07/16 | 3,170 | 3,230 | 3,170 | 3,200 | 84,800 |
| 2013/07/12 | 3,290 | 3,300 | 3,180 | 3,210 | 187,900 |
| 2013/07/11 | 3,355 | 3,390 | 3,280 | 3,290 | 241,800 |
| 2013/07/10 | 3,480 | 3,495 | 3,455 | 3,480 | 66,500 |
| 2013/07/09 | 3,445 | 3,460 | 3,415 | 3,450 | 81,900 |
| 2013/07/08 | 3,455 | 3,460 | 3,415 | 3,420 | 49,000 |
| 2013/07/05 | 3,410 | 3,430 | 3,390 | 3,430 | 74,500 |
| 2013/07/04 | 3,395 | 3,445 | 3,380 | 3,410 | 84,000 |
| 2013/07/03 | 3,375 | 3,400 | 3,350 | 3,395 | 59,300 |
| 2013/07/02 | 3,385 | 3,385 | 3,300 | 3,370 | 69,700 |
| 2013/07/01 | 3,300 | 3,370 | 3,290 | 3,370 | 66,400 |
| 2013/06/28 | 3,300 | 3,410 | 3,245 | 3,260 | 171,700 |
| 2013/06/27 | 3,245 | 3,295 | 3,185 | 3,280 | 112,100 |
| 2013/06/26 | 3,165 | 3,305 | 3,145 | 3,255 | 165,700 |
| 2013/06/25 | 3,150 | 3,150 | 3,080 | 3,130 | 62,400 |
| 2013/06/24 | 3,210 | 3,220 | 3,115 | 3,125 | 49,900 |
| 2013/06/21 | 3,110 | 3,220 | 3,110 | 3,200 | 124,600 |
| 2013/06/20 | 3,145 | 3,185 | 3,130 | 3,165 | 52,200 |
| 2013/06/19 | 3,150 | 3,190 | 3,130 | 3,180 | 55,000 |
| 2013/06/18 | 3,180 | 3,180 | 3,105 | 3,120 | 114,600 |
| 2013/06/17 | 3,175 | 3,205 | 3,150 | 3,175 | 82,800 |
| 2013/06/14 | 3,145 | 3,225 | 3,145 | 3,175 | 126,500 |
| 2013/06/13 | 3,205 | 3,205 | 3,110 | 3,140 | 127,400 |
| 2013/06/12 | 3,160 | 3,230 | 3,120 | 3,215 | 138,200 |
| 2013/06/11 | 3,260 | 3,335 | 3,195 | 3,230 | 263,300 |
| 2013/06/10 | 3,260 | 3,340 | 3,205 | 3,330 | 167,400 |
| 2013/06/07 | 3,105 | 3,285 | 3,105 | 3,240 | 219,100 |
| 2013/06/06 | 3,220 | 3,275 | 3,190 | 3,210 | 212,500 |
| 2013/06/05 | 3,300 | 3,380 | 3,265 | 3,270 | 153,500 |
| 2013/06/04 | 3,190 | 3,315 | 3,190 | 3,305 | 133,500 |
| 2013/06/03 | 3,320 | 3,350 | 3,260 | 3,260 | 198,800 |
| 2013/05/31 | 3,350 | 3,380 | 3,300 | 3,315 | 141,900 |
| 2013/05/30 | 3,325 | 3,440 | 3,300 | 3,320 | 230,400 |
| 2013/05/29 | 3,350 | 3,440 | 3,305 | 3,315 | 233,600 |
| 2013/05/28 | 3,315 | 3,370 | 3,285 | 3,315 | 142,100 |
| 2013/05/27 | 3,300 | 3,395 | 3,265 | 3,360 | 143,100 |
| 2013/05/24 | 3,375 | 3,485 | 3,260 | 3,375 | 225,600 |
| 2013/05/23 | 3,600 | 3,605 | 3,340 | 3,340 | 275,700 |
| 2013/05/22 | 3,640 | 3,670 | 3,590 | 3,595 | 154,000 |
| 2013/05/21 | 3,625 | 3,640 | 3,590 | 3,600 | 96,300 |
| 2013/05/20 | 3,650 | 3,650 | 3,570 | 3,595 | 150,200 |
| 2013/05/17 | 3,525 | 3,635 | 3,515 | 3,580 | 244,900 |
| 2013/05/16 | 3,710 | 3,735 | 3,480 | 3,595 | 292,400 |
| 2013/05/15 | 3,785 | 3,830 | 3,715 | 3,740 | 202,300 |
| 2013/05/14 | 3,845 | 3,875 | 3,750 | 3,800 | 323,500 |
| 2013/05/13 | 3,955 | 3,985 | 3,910 | 3,985 | 154,200 |
| 2013/05/10 | 3,940 | 3,970 | 3,910 | 3,955 | 151,800 |
| 2013/05/09 | 3,860 | 3,890 | 3,835 | 3,890 | 89,400 |
| 2013/05/08 | 3,795 | 3,880 | 3,795 | 3,835 | 101,300 |
| 2013/05/07 | 3,850 | 3,885 | 3,790 | 3,805 | 127,700 |
| 2013/05/02 | 3,820 | 3,835 | 3,760 | 3,810 | 80,400 |
| 2013/05/01 | 3,770 | 3,865 | 3,730 | 3,835 | 157,400 |
| 2013/04/30 | 3,715 | 3,740 | 3,680 | 3,700 | 123,500 |
| 2013/04/26 | 3,730 | 3,745 | 3,655 | 3,715 | 152,400 |
| 2013/04/25 | 3,700 | 3,735 | 3,645 | 3,720 | 231,900 |
| 2013/04/24 | 3,825 | 3,830 | 3,610 | 3,690 | 413,300 |
| 2013/04/23 | 3,850 | 3,890 | 3,810 | 3,860 | 92,000 |
| 2013/04/22 | 3,925 | 3,970 | 3,840 | 3,855 | 142,700 |
| 2013/04/19 | 3,900 | 3,910 | 3,820 | 3,900 | 109,500 |
| 2013/04/18 | 3,900 | 3,975 | 3,830 | 3,895 | 135,600 |
| 2013/04/17 | 3,765 | 3,950 | 3,760 | 3,935 | 197,800 |
| 2013/04/16 | 3,620 | 3,800 | 3,585 | 3,765 | 243,100 |
| 2013/04/15 | 3,540 | 3,655 | 3,530 | 3,635 | 135,700 |
| 2013/04/12 | 3,625 | 3,625 | 3,520 | 3,565 | 107,800 |
| 2013/04/11 | 3,585 | 3,640 | 3,540 | 3,625 | 121,700 |
| 2013/04/10 | 3,500 | 3,550 | 3,480 | 3,545 | 85,100 |
| 2013/04/09 | 3,600 | 3,630 | 3,510 | 3,530 | 114,700 |
| 2013/04/08 | 3,600 | 3,630 | 3,530 | 3,600 | 117,700 |
| 2013/04/05 | 3,640 | 3,670 | 3,475 | 3,575 | 234,500 |
| 2013/04/04 | 3,580 | 3,635 | 3,490 | 3,625 | 128,000 |
| 2013/04/03 | 3,425 | 3,590 | 3,420 | 3,585 | 109,900 |
| 2013/04/02 | 3,355 | 3,445 | 3,235 | 3,405 | 163,700 |
| 2013/04/01 | 3,580 | 3,585 | 3,475 | 3,480 | 118,700 |
| 2013/03/29 | 3,550 | 3,585 | 3,530 | 3,570 | 137,000 |
| 2013/03/28 | 3,540 | 3,550 | 3,440 | 3,510 | 115,300 |
| 2013/03/27 | 3,490 | 3,515 | 3,420 | 3,515 | 105,600 |
| 2013/03/26 | 3,435 | 3,490 | 3,410 | 3,455 | 133,300 |
| 2013/03/25 | 3,380 | 3,455 | 3,380 | 3,425 | 67,100 |
| 2013/03/22 | 3,465 | 3,465 | 3,380 | 3,380 | 87,600 |
| 2013/03/21 | 3,450 | 3,490 | 3,415 | 3,450 | 94,000 |
| 2013/03/19 | 3,470 | 3,470 | 3,405 | 3,460 | 99,200 |
| 2013/03/18 | 3,420 | 3,470 | 3,340 | 3,345 | 147,700 |
| 2013/03/15 | 3,295 | 3,400 | 3,280 | 3,390 | 217,300 |
| 2013/03/14 | 3,220 | 3,285 | 3,210 | 3,250 | 134,300 |
| 2013/03/13 | 3,140 | 3,210 | 3,140 | 3,195 | 150,700 |
| 2013/03/12 | 3,135 | 3,165 | 3,085 | 3,135 | 134,000 |
| 2013/03/11 | 3,150 | 3,165 | 3,095 | 3,130 | 92,600 |
| 2013/03/08 | 3,055 | 3,170 | 3,055 | 3,140 | 264,800 |
| 2013/03/07 | 2,981 | 3,050 | 2,981 | 3,010 | 127,300 |
| 2013/03/06 | 2,975 | 2,989 | 2,950 | 2,980 | 118,500 |
| 2013/03/05 | 2,988 | 3,010 | 2,960 | 2,974 | 106,100 |
| 2013/03/04 | 3,000 | 3,015 | 2,955 | 2,988 | 169,900 |
| 2013/03/01 | 2,907 | 2,979 | 2,886 | 2,958 | 139,700 |
| 2013/02/28 | 2,840 | 2,894 | 2,810 | 2,886 | 109,200 |
| 2013/02/27 | 2,817 | 2,845 | 2,803 | 2,823 | 82,700 |
| 2013/02/26 | 2,826 | 2,849 | 2,803 | 2,829 | 103,700 |
| 2013/02/25 | 2,905 | 2,905 | 2,860 | 2,862 | 87,200 |
| 2013/02/22 | 2,875 | 2,922 | 2,871 | 2,872 | 96,500 |
| 2013/02/21 | 2,900 | 2,908 | 2,868 | 2,883 | 76,900 |
| 2013/02/20 | 2,849 | 2,869 | 2,825 | 2,860 | 86,900 |
| 2013/02/19 | 2,830 | 2,851 | 2,815 | 2,826 | 86,000 |
| 2013/02/18 | 2,859 | 2,870 | 2,785 | 2,825 | 158,500 |
| 2013/02/15 | 2,915 | 2,935 | 2,836 | 2,845 | 127,600 |
| 2013/02/14 | 2,995 | 3,000 | 2,900 | 2,915 | 149,000 |
| 2013/02/13 | 3,035 | 3,045 | 2,950 | 2,971 | 103,600 |
| 2013/02/12 | 3,020 | 3,055 | 3,015 | 3,035 | 89,400 |
| 2013/02/08 | 2,985 | 3,025 | 2,930 | 3,000 | 202,600 |
| 2013/02/07 | 2,915 | 2,987 | 2,900 | 2,970 | 197,100 |
| 2013/02/06 | 2,923 | 2,923 | 2,875 | 2,898 | 105,200 |
| 2013/02/05 | 2,908 | 2,912 | 2,873 | 2,873 | 61,500 |
| 2013/02/04 | 2,916 | 2,954 | 2,908 | 2,922 | 104,100 |
| 2013/02/01 | 2,910 | 2,919 | 2,885 | 2,896 | 87,800 |
| 2013/01/31 | 2,889 | 2,908 | 2,871 | 2,898 | 96,500 |
| 2013/01/30 | 2,858 | 2,894 | 2,847 | 2,877 | 105,100 |
| 2013/01/29 | 2,899 | 2,900 | 2,824 | 2,838 | 137,900 |
| 2013/01/28 | 2,950 | 2,960 | 2,870 | 2,872 | 115,700 |
| 2013/01/25 | 2,902 | 2,948 | 2,880 | 2,913 | 99,900 |
| 2013/01/24 | 2,881 | 2,933 | 2,873 | 2,892 | 92,900 |
| 2013/01/23 | 2,910 | 2,975 | 2,905 | 2,921 | 127,500 |
| 2013/01/22 | 2,905 | 2,924 | 2,882 | 2,917 | 131,300 |
| 2013/01/21 | 2,850 | 2,910 | 2,842 | 2,909 | 206,600 |
| 2013/01/18 | 2,780 | 2,815 | 2,773 | 2,808 | 139,400 |
| 2013/01/17 | 2,705 | 2,788 | 2,686 | 2,780 | 261,700 |
| 2013/01/16 | 2,700 | 2,730 | 2,680 | 2,682 | 96,000 |
| 2013/01/15 | 2,706 | 2,715 | 2,685 | 2,699 | 117,100 |
| 2013/01/11 | 2,728 | 2,728 | 2,659 | 2,668 | 164,500 |
| 2013/01/10 | 2,737 | 2,755 | 2,701 | 2,730 | 101,800 |
| 2013/01/09 | 2,689 | 2,755 | 2,666 | 2,732 | 232,300 |
| 2013/01/08 | 2,612 | 2,696 | 2,612 | 2,688 | 146,200 |
| 2013/01/07 | 2,583 | 2,620 | 2,569 | 2,594 | 117,900 |
| 2013/01/04 | 2,620 | 2,625 | 2,559 | 2,564 | 160,100 |