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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,210 | 3,225 | 3,180 | 3,200 | 21,200 |
| 2014/12/29 | 3,220 | 3,220 | 3,170 | 3,210 | 43,600 |
| 2014/12/26 | 3,215 | 3,235 | 3,205 | 3,225 | 24,000 |
| 2014/12/25 | 3,275 | 3,275 | 3,205 | 3,215 | 34,700 |
| 2014/12/24 | 3,295 | 3,300 | 3,255 | 3,290 | 25,500 |
| 2014/12/22 | 3,255 | 3,260 | 3,215 | 3,240 | 26,300 |
| 2014/12/19 | 3,270 | 3,285 | 3,245 | 3,270 | 33,500 |
| 2014/12/18 | 3,265 | 3,265 | 3,195 | 3,205 | 23,100 |
| 2014/12/17 | 3,205 | 3,330 | 3,190 | 3,195 | 55,000 |
| 2014/12/16 | 3,240 | 3,270 | 3,205 | 3,225 | 39,700 |
| 2014/12/15 | 3,245 | 3,320 | 3,245 | 3,300 | 29,700 |
| 2014/12/12 | 3,275 | 3,315 | 3,265 | 3,300 | 55,000 |
| 2014/12/11 | 3,235 | 3,300 | 3,235 | 3,285 | 17,500 |
| 2014/12/10 | 3,360 | 3,390 | 3,295 | 3,305 | 35,300 |
| 2014/12/09 | 3,365 | 3,415 | 3,365 | 3,405 | 42,400 |
| 2014/12/08 | 3,370 | 3,425 | 3,360 | 3,410 | 55,800 |
| 2014/12/05 | 3,440 | 3,440 | 3,370 | 3,375 | 73,900 |
| 2014/12/04 | 3,430 | 3,455 | 3,420 | 3,455 | 40,000 |
| 2014/12/03 | 3,455 | 3,460 | 3,405 | 3,405 | 40,200 |
| 2014/12/02 | 3,425 | 3,460 | 3,405 | 3,450 | 50,900 |
| 2014/12/01 | 3,380 | 3,430 | 3,380 | 3,410 | 35,200 |
| 2014/11/28 | 3,360 | 3,395 | 3,355 | 3,390 | 22,700 |
| 2014/11/27 | 3,405 | 3,420 | 3,370 | 3,370 | 25,200 |
| 2014/11/26 | 3,420 | 3,425 | 3,400 | 3,410 | 45,500 |
| 2014/11/25 | 3,460 | 3,460 | 3,400 | 3,415 | 53,500 |
| 2014/11/21 | 3,350 | 3,465 | 3,340 | 3,465 | 145,300 |
| 2014/11/20 | 3,300 | 3,335 | 3,275 | 3,295 | 77,900 |
| 2014/11/19 | 3,280 | 3,300 | 3,265 | 3,280 | 42,400 |
| 2014/11/18 | 3,220 | 3,270 | 3,220 | 3,270 | 47,900 |
| 2014/11/17 | 3,270 | 3,270 | 3,205 | 3,220 | 44,500 |
| 2014/11/14 | 3,200 | 3,270 | 3,190 | 3,260 | 113,100 |
| 2014/11/13 | 3,115 | 3,165 | 3,100 | 3,160 | 57,600 |
| 2014/11/12 | 3,200 | 3,230 | 3,105 | 3,115 | 123,500 |
| 2014/11/11 | 3,165 | 3,195 | 3,135 | 3,180 | 90,600 |
| 2014/11/10 | 3,185 | 3,215 | 3,135 | 3,165 | 86,500 |
| 2014/11/07 | 3,240 | 3,260 | 3,210 | 3,215 | 65,700 |
| 2014/11/06 | 3,240 | 3,280 | 3,155 | 3,220 | 129,900 |
| 2014/11/05 | 3,160 | 3,245 | 3,155 | 3,230 | 84,400 |
| 2014/11/04 | 3,195 | 3,210 | 3,130 | 3,140 | 88,600 |
| 2014/10/31 | 3,115 | 3,195 | 3,075 | 3,180 | 91,700 |
| 2014/10/30 | 3,095 | 3,125 | 3,055 | 3,075 | 142,300 |
| 2014/10/29 | 3,115 | 3,150 | 3,090 | 3,110 | 49,000 |
| 2014/10/28 | 3,095 | 3,115 | 3,085 | 3,090 | 26,500 |
| 2014/10/27 | 3,160 | 3,160 | 3,075 | 3,095 | 73,000 |
| 2014/10/24 | 3,175 | 3,175 | 3,140 | 3,160 | 16,800 |
| 2014/10/23 | 3,170 | 3,185 | 3,140 | 3,155 | 32,500 |
| 2014/10/22 | 3,155 | 3,190 | 3,150 | 3,165 | 44,700 |
| 2014/10/21 | 3,130 | 3,165 | 3,115 | 3,130 | 44,600 |
| 2014/10/20 | 3,075 | 3,170 | 3,055 | 3,165 | 67,800 |
| 2014/10/17 | 3,045 | 3,045 | 3,005 | 3,015 | 70,000 |
| 2014/10/16 | 3,015 | 3,035 | 3,005 | 3,020 | 40,900 |
| 2014/10/15 | 3,040 | 3,060 | 3,025 | 3,055 | 29,300 |
| 2014/10/14 | 3,050 | 3,055 | 3,010 | 3,040 | 60,700 |
| 2014/10/10 | 3,065 | 3,095 | 3,060 | 3,085 | 53,300 |
| 2014/10/09 | 3,135 | 3,135 | 3,095 | 3,110 | 44,700 |
| 2014/10/08 | 3,110 | 3,135 | 3,080 | 3,105 | 44,900 |
| 2014/10/07 | 3,135 | 3,185 | 3,130 | 3,130 | 55,100 |
| 2014/10/06 | 3,130 | 3,140 | 3,100 | 3,135 | 20,300 |
| 2014/10/03 | 3,080 | 3,135 | 3,065 | 3,070 | 42,000 |
| 2014/10/02 | 3,120 | 3,135 | 3,060 | 3,065 | 68,100 |
| 2014/10/01 | 3,150 | 3,165 | 3,130 | 3,145 | 49,600 |
| 2014/09/30 | 3,145 | 3,155 | 3,115 | 3,145 | 31,500 |
| 2014/09/29 | 3,170 | 3,180 | 3,135 | 3,145 | 32,100 |
| 2014/09/26 | 3,130 | 3,180 | 3,125 | 3,150 | 70,900 |
| 2014/09/25 | 3,205 | 3,225 | 3,190 | 3,215 | 82,400 |
| 2014/09/24 | 3,190 | 3,195 | 3,155 | 3,170 | 65,100 |
| 2014/09/22 | 3,165 | 3,225 | 3,155 | 3,215 | 60,800 |
| 2014/09/19 | 3,125 | 3,200 | 3,105 | 3,160 | 133,800 |
| 2014/09/18 | 3,120 | 3,120 | 3,090 | 3,110 | 34,900 |
| 2014/09/17 | 3,100 | 3,130 | 3,080 | 3,090 | 91,200 |
| 2014/09/16 | 3,065 | 3,095 | 3,065 | 3,085 | 41,100 |
| 2014/09/12 | 3,150 | 3,150 | 3,045 | 3,060 | 98,600 |
| 2014/09/11 | 3,145 | 3,155 | 3,090 | 3,110 | 35,700 |
| 2014/09/10 | 3,070 | 3,125 | 3,065 | 3,110 | 74,700 |
| 2014/09/09 | 3,100 | 3,100 | 3,055 | 3,080 | 70,200 |
| 2014/09/08 | 3,140 | 3,140 | 3,085 | 3,095 | 98,700 |
| 2014/09/05 | 3,160 | 3,160 | 3,110 | 3,115 | 45,800 |
| 2014/09/04 | 3,155 | 3,175 | 3,135 | 3,145 | 39,300 |
| 2014/09/03 | 3,240 | 3,240 | 3,160 | 3,175 | 29,700 |
| 2014/09/02 | 3,215 | 3,230 | 3,170 | 3,190 | 36,200 |
| 2014/09/01 | 3,195 | 3,215 | 3,150 | 3,210 | 42,500 |
| 2014/08/29 | 3,160 | 3,220 | 3,160 | 3,205 | 34,600 |
| 2014/08/28 | 3,160 | 3,175 | 3,130 | 3,170 | 28,000 |
| 2014/08/27 | 3,180 | 3,195 | 3,165 | 3,195 | 16,100 |
| 2014/08/26 | 3,220 | 3,225 | 3,190 | 3,195 | 20,500 |
| 2014/08/25 | 3,215 | 3,235 | 3,205 | 3,235 | 23,400 |
| 2014/08/22 | 3,160 | 3,210 | 3,140 | 3,195 | 82,300 |
| 2014/08/21 | 3,150 | 3,150 | 3,115 | 3,150 | 32,600 |
| 2014/08/20 | 3,115 | 3,150 | 3,115 | 3,130 | 31,500 |
| 2014/08/19 | 3,105 | 3,125 | 3,090 | 3,120 | 26,600 |
| 2014/08/18 | 3,120 | 3,140 | 3,095 | 3,120 | 48,800 |
| 2014/08/15 | 3,110 | 3,145 | 3,085 | 3,120 | 81,000 |
| 2014/08/14 | 3,185 | 3,190 | 3,110 | 3,115 | 91,400 |
| 2014/08/13 | 3,200 | 3,215 | 3,185 | 3,185 | 39,700 |
| 2014/08/12 | 3,150 | 3,245 | 3,150 | 3,240 | 61,300 |
| 2014/08/11 | 3,170 | 3,170 | 3,120 | 3,145 | 42,100 |
| 2014/08/08 | 3,200 | 3,255 | 3,155 | 3,165 | 115,600 |
| 2014/08/07 | 3,150 | 3,290 | 3,135 | 3,205 | 244,800 |
| 2014/08/06 | 3,095 | 3,130 | 3,070 | 3,080 | 35,100 |
| 2014/08/05 | 3,095 | 3,135 | 3,080 | 3,085 | 41,200 |
| 2014/08/04 | 3,110 | 3,150 | 3,100 | 3,100 | 41,500 |
| 2014/08/01 | 3,050 | 3,125 | 3,050 | 3,105 | 59,700 |
| 2014/07/31 | 3,145 | 3,150 | 3,095 | 3,100 | 52,900 |
| 2014/07/30 | 3,175 | 3,180 | 3,125 | 3,125 | 54,700 |
| 2014/07/29 | 3,145 | 3,165 | 3,125 | 3,155 | 47,000 |
| 2014/07/28 | 3,155 | 3,165 | 3,130 | 3,130 | 42,700 |
| 2014/07/25 | 3,140 | 3,170 | 3,105 | 3,150 | 54,900 |
| 2014/07/24 | 3,160 | 3,175 | 3,115 | 3,140 | 40,700 |
| 2014/07/23 | 3,130 | 3,190 | 3,125 | 3,160 | 77,100 |
| 2014/07/22 | 3,095 | 3,140 | 3,095 | 3,120 | 44,100 |
| 2014/07/18 | 3,080 | 3,110 | 3,055 | 3,110 | 49,500 |
| 2014/07/17 | 3,070 | 3,125 | 3,055 | 3,115 | 71,400 |
| 2014/07/16 | 3,075 | 3,075 | 3,030 | 3,030 | 57,500 |
| 2014/07/15 | 3,070 | 3,090 | 3,050 | 3,055 | 57,000 |
| 2014/07/14 | 3,085 | 3,090 | 3,065 | 3,075 | 47,400 |
| 2014/07/11 | 3,110 | 3,115 | 3,075 | 3,090 | 67,600 |
| 2014/07/10 | 3,160 | 3,175 | 3,125 | 3,130 | 57,500 |
| 2014/07/09 | 3,120 | 3,185 | 3,120 | 3,160 | 67,900 |
| 2014/07/08 | 3,130 | 3,195 | 3,110 | 3,140 | 52,900 |
| 2014/07/07 | 3,135 | 3,155 | 3,130 | 3,145 | 67,800 |
| 2014/07/04 | 3,165 | 3,180 | 3,115 | 3,140 | 124,500 |
| 2014/07/03 | 3,180 | 3,200 | 3,145 | 3,165 | 96,400 |
| 2014/07/02 | 3,200 | 3,225 | 3,160 | 3,165 | 76,400 |
| 2014/07/01 | 3,185 | 3,225 | 3,170 | 3,210 | 86,100 |
| 2014/06/30 | 3,195 | 3,215 | 3,155 | 3,200 | 73,500 |
| 2014/06/27 | 3,195 | 3,215 | 3,165 | 3,185 | 116,900 |
| 2014/06/26 | 3,195 | 3,240 | 3,190 | 3,215 | 88,400 |
| 2014/06/25 | 3,215 | 3,245 | 3,185 | 3,195 | 82,600 |
| 2014/06/24 | 3,245 | 3,250 | 3,210 | 3,240 | 60,300 |
| 2014/06/23 | 3,200 | 3,260 | 3,185 | 3,245 | 82,300 |
| 2014/06/20 | 3,205 | 3,245 | 3,160 | 3,185 | 118,400 |
| 2014/06/19 | 3,210 | 3,260 | 3,195 | 3,240 | 119,100 |
| 2014/06/18 | 3,155 | 3,220 | 3,145 | 3,190 | 107,400 |
| 2014/06/17 | 3,100 | 3,150 | 3,100 | 3,135 | 67,500 |
| 2014/06/16 | 3,140 | 3,150 | 3,090 | 3,100 | 74,800 |
| 2014/06/13 | 3,105 | 3,180 | 3,105 | 3,150 | 79,000 |
| 2014/06/12 | 3,250 | 3,250 | 3,145 | 3,175 | 80,200 |
| 2014/06/11 | 3,250 | 3,290 | 3,250 | 3,260 | 27,800 |
| 2014/06/10 | 3,265 | 3,295 | 3,250 | 3,260 | 19,800 |
| 2014/06/09 | 3,275 | 3,300 | 3,265 | 3,285 | 24,700 |
| 2014/06/06 | 3,275 | 3,295 | 3,230 | 3,255 | 56,200 |
| 2014/06/05 | 3,285 | 3,320 | 3,270 | 3,275 | 48,700 |
| 2014/06/04 | 3,320 | 3,320 | 3,280 | 3,295 | 29,800 |
| 2014/06/03 | 3,345 | 3,345 | 3,280 | 3,315 | 56,500 |
| 2014/06/02 | 3,285 | 3,325 | 3,260 | 3,315 | 55,400 |
| 2014/05/30 | 3,320 | 3,335 | 3,250 | 3,305 | 149,800 |
| 2014/05/29 | 3,335 | 3,365 | 3,295 | 3,355 | 49,200 |
| 2014/05/28 | 3,270 | 3,415 | 3,260 | 3,360 | 149,000 |
| 2014/05/27 | 3,260 | 3,295 | 3,245 | 3,245 | 37,000 |
| 2014/05/26 | 3,220 | 3,280 | 3,170 | 3,265 | 62,100 |
| 2014/05/23 | 3,230 | 3,290 | 3,195 | 3,225 | 125,900 |
| 2014/05/22 | 3,080 | 3,140 | 3,080 | 3,135 | 45,200 |
| 2014/05/21 | 3,010 | 3,075 | 3,010 | 3,045 | 25,200 |
| 2014/05/20 | 3,000 | 3,105 | 3,000 | 3,065 | 58,800 |
| 2014/05/19 | 3,020 | 3,030 | 3,000 | 3,000 | 25,600 |
| 2014/05/16 | 3,030 | 3,040 | 2,977 | 3,000 | 65,100 |
| 2014/05/15 | 3,060 | 3,115 | 3,060 | 3,095 | 39,200 |
| 2014/05/14 | 3,000 | 3,090 | 2,942 | 3,080 | 171,000 |
| 2014/05/13 | 3,100 | 3,195 | 3,090 | 3,110 | 76,700 |
| 2014/05/12 | 3,085 | 3,125 | 3,040 | 3,050 | 55,500 |
| 2014/05/09 | 3,030 | 3,110 | 3,020 | 3,070 | 44,500 |
| 2014/05/08 | 3,025 | 3,095 | 3,025 | 3,065 | 43,500 |
| 2014/05/07 | 3,070 | 3,075 | 3,005 | 3,025 | 61,500 |
| 2014/05/02 | 3,115 | 3,125 | 3,075 | 3,085 | 33,000 |
| 2014/05/01 | 3,100 | 3,120 | 3,090 | 3,115 | 36,600 |
| 2014/04/30 | 3,110 | 3,115 | 3,070 | 3,080 | 25,700 |
| 2014/04/28 | 3,060 | 3,105 | 3,060 | 3,085 | 37,500 |
| 2014/04/25 | 3,125 | 3,135 | 3,090 | 3,105 | 32,900 |
| 2014/04/24 | 3,155 | 3,180 | 3,075 | 3,125 | 62,200 |
| 2014/04/23 | 3,160 | 3,200 | 3,145 | 3,170 | 39,600 |
| 2014/04/22 | 3,180 | 3,200 | 3,125 | 3,130 | 36,200 |
| 2014/04/21 | 3,180 | 3,210 | 3,170 | 3,175 | 38,800 |
| 2014/04/18 | 3,185 | 3,210 | 3,170 | 3,205 | 63,900 |
| 2014/04/17 | 3,090 | 3,180 | 3,080 | 3,165 | 90,600 |
| 2014/04/16 | 3,015 | 3,060 | 3,015 | 3,060 | 46,800 |
| 2014/04/15 | 3,005 | 3,020 | 2,956 | 3,000 | 75,400 |
| 2014/04/14 | 2,958 | 3,015 | 2,958 | 2,992 | 44,500 |
| 2014/04/11 | 2,975 | 2,980 | 2,929 | 2,954 | 62,800 |
| 2014/04/10 | 3,055 | 3,065 | 2,995 | 2,999 | 52,800 |
| 2014/04/09 | 2,999 | 3,025 | 2,981 | 3,000 | 76,400 |
| 2014/04/08 | 3,115 | 3,125 | 3,015 | 3,020 | 88,700 |
| 2014/04/07 | 3,145 | 3,190 | 3,115 | 3,115 | 52,700 |
| 2014/04/04 | 3,205 | 3,235 | 3,170 | 3,180 | 57,300 |
| 2014/04/03 | 3,280 | 3,300 | 3,200 | 3,215 | 73,300 |
| 2014/04/02 | 3,305 | 3,330 | 3,275 | 3,280 | 78,700 |
| 2014/04/01 | 3,250 | 3,335 | 3,230 | 3,295 | 121,500 |
| 2014/03/31 | 3,110 | 3,235 | 3,085 | 3,225 | 144,600 |
| 2014/03/28 | 3,170 | 3,180 | 3,095 | 3,110 | 176,000 |
| 2014/03/27 | 3,175 | 3,200 | 3,160 | 3,195 | 169,300 |
| 2014/03/26 | 3,220 | 3,220 | 3,115 | 3,190 | 193,200 |
| 2014/03/25 | 3,225 | 3,260 | 3,205 | 3,230 | 188,400 |
| 2014/03/24 | 3,245 | 3,340 | 3,210 | 3,225 | 192,800 |
| 2014/03/20 | 3,185 | 3,275 | 3,165 | 3,240 | 172,100 |
| 2014/03/19 | 3,180 | 3,215 | 3,170 | 3,185 | 137,000 |
| 2014/03/18 | 3,115 | 3,180 | 3,085 | 3,155 | 166,900 |
| 2014/03/17 | 2,995 | 3,095 | 2,995 | 3,050 | 186,100 |
| 2014/03/14 | 2,997 | 3,025 | 2,992 | 2,995 | 197,900 |
| 2014/03/13 | 3,020 | 3,035 | 2,995 | 2,997 | 91,200 |
| 2014/03/12 | 3,020 | 3,050 | 2,998 | 3,035 | 113,800 |
| 2014/03/11 | 3,000 | 3,030 | 2,991 | 3,020 | 86,000 |
| 2014/03/10 | 2,938 | 3,015 | 2,938 | 3,000 | 80,700 |
| 2014/03/07 | 2,926 | 2,958 | 2,906 | 2,938 | 97,500 |
| 2014/03/06 | 2,945 | 2,960 | 2,897 | 2,926 | 179,200 |
| 2014/03/05 | 2,971 | 2,982 | 2,916 | 2,956 | 143,400 |
| 2014/03/04 | 2,965 | 2,993 | 2,910 | 2,992 | 138,400 |
| 2014/03/03 | 3,040 | 3,040 | 2,951 | 2,980 | 60,800 |
| 2014/02/28 | 3,045 | 3,045 | 2,970 | 3,005 | 61,300 |
| 2014/02/27 | 3,030 | 3,070 | 3,005 | 3,020 | 116,600 |
| 2014/02/26 | 3,110 | 3,135 | 3,030 | 3,040 | 145,000 |
| 2014/02/25 | 3,155 | 3,210 | 3,140 | 3,180 | 137,200 |
| 2014/02/24 | 3,190 | 3,240 | 3,125 | 3,210 | 131,300 |
| 2014/02/21 | 3,130 | 3,235 | 3,120 | 3,210 | 112,200 |
| 2014/02/20 | 3,155 | 3,180 | 3,075 | 3,085 | 83,700 |
| 2014/02/19 | 3,140 | 3,195 | 3,100 | 3,145 | 74,000 |
| 2014/02/18 | 3,015 | 3,160 | 3,000 | 3,145 | 101,800 |
| 2014/02/17 | 3,060 | 3,100 | 3,000 | 3,085 | 47,000 |
| 2014/02/14 | 3,030 | 3,045 | 2,970 | 3,030 | 87,300 |
| 2014/02/13 | 3,100 | 3,130 | 3,035 | 3,050 | 101,700 |
| 2014/02/12 | 3,085 | 3,140 | 3,070 | 3,095 | 82,200 |
| 2014/02/10 | 3,145 | 3,155 | 3,055 | 3,075 | 74,200 |
| 2014/02/07 | 3,070 | 3,070 | 2,987 | 3,035 | 112,600 |
| 2014/02/06 | 2,870 | 3,035 | 2,870 | 2,996 | 240,900 |
| 2014/02/05 | 2,885 | 3,050 | 2,878 | 2,996 | 340,200 |
| 2014/02/04 | 3,290 | 3,350 | 3,190 | 3,195 | 141,600 |
| 2014/02/03 | 3,330 | 3,405 | 3,325 | 3,360 | 81,500 |
| 2014/01/31 | 3,365 | 3,380 | 3,325 | 3,365 | 47,600 |
| 2014/01/30 | 3,365 | 3,400 | 3,335 | 3,355 | 58,900 |
| 2014/01/29 | 3,375 | 3,470 | 3,375 | 3,470 | 38,400 |
| 2014/01/28 | 3,390 | 3,440 | 3,360 | 3,370 | 84,400 |
| 2014/01/27 | 3,300 | 3,345 | 3,285 | 3,320 | 59,400 |
| 2014/01/24 | 3,385 | 3,420 | 3,370 | 3,390 | 86,800 |
| 2014/01/23 | 3,460 | 3,460 | 3,400 | 3,430 | 110,800 |
| 2014/01/22 | 3,520 | 3,520 | 3,440 | 3,470 | 78,500 |
| 2014/01/21 | 3,545 | 3,570 | 3,530 | 3,545 | 53,000 |
| 2014/01/20 | 3,515 | 3,535 | 3,505 | 3,530 | 44,800 |
| 2014/01/17 | 3,475 | 3,500 | 3,455 | 3,475 | 92,400 |
| 2014/01/16 | 3,565 | 3,575 | 3,485 | 3,500 | 112,600 |
| 2014/01/15 | 3,540 | 3,590 | 3,530 | 3,570 | 82,000 |
| 2014/01/14 | 3,465 | 3,520 | 3,465 | 3,495 | 68,000 |
| 2014/01/10 | 3,575 | 3,575 | 3,465 | 3,560 | 122,100 |
| 2014/01/09 | 3,615 | 3,630 | 3,585 | 3,625 | 81,500 |
| 2014/01/08 | 3,565 | 3,615 | 3,565 | 3,615 | 54,100 |
| 2014/01/07 | 3,555 | 3,590 | 3,545 | 3,545 | 112,100 |
| 2014/01/06 | 3,525 | 3,600 | 3,510 | 3,595 | 140,400 |