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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,325 | 4,350 | 4,290 | 4,300 | 40,900 |
| 2015/12/29 | 4,255 | 4,300 | 4,245 | 4,290 | 67,000 |
| 2015/12/28 | 4,325 | 4,345 | 4,255 | 4,290 | 27,700 |
| 2015/12/25 | 4,360 | 4,390 | 4,310 | 4,325 | 33,700 |
| 2015/12/24 | 4,375 | 4,385 | 4,275 | 4,315 | 76,000 |
| 2015/12/22 | 4,400 | 4,405 | 4,330 | 4,350 | 55,800 |
| 2015/12/21 | 4,355 | 4,525 | 4,350 | 4,415 | 151,200 |
| 2015/12/18 | 4,360 | 4,480 | 4,310 | 4,315 | 74,700 |
| 2015/12/17 | 4,325 | 4,410 | 4,310 | 4,350 | 48,900 |
| 2015/12/16 | 4,265 | 4,295 | 4,220 | 4,285 | 45,200 |
| 2015/12/15 | 4,210 | 4,255 | 4,200 | 4,205 | 47,900 |
| 2015/12/14 | 4,180 | 4,265 | 4,165 | 4,250 | 39,400 |
| 2015/12/11 | 4,255 | 4,295 | 4,235 | 4,280 | 76,100 |
| 2015/12/10 | 4,215 | 4,250 | 4,200 | 4,245 | 62,400 |
| 2015/12/09 | 4,215 | 4,285 | 4,215 | 4,240 | 40,800 |
| 2015/12/08 | 4,330 | 4,340 | 4,270 | 4,275 | 35,300 |
| 2015/12/07 | 4,330 | 4,400 | 4,320 | 4,325 | 41,300 |
| 2015/12/04 | 4,335 | 4,400 | 4,320 | 4,335 | 83,900 |
| 2015/12/03 | 4,360 | 4,430 | 4,310 | 4,430 | 95,100 |
| 2015/12/02 | 4,200 | 4,410 | 4,190 | 4,385 | 189,300 |
| 2015/12/01 | 4,150 | 4,200 | 4,150 | 4,190 | 56,200 |
| 2015/11/30 | 4,125 | 4,125 | 4,090 | 4,100 | 38,800 |
| 2015/11/27 | 4,115 | 4,140 | 4,095 | 4,125 | 59,900 |
| 2015/11/26 | 4,105 | 4,150 | 4,090 | 4,115 | 47,600 |
| 2015/11/25 | 4,145 | 4,160 | 4,085 | 4,095 | 66,300 |
| 2015/11/24 | 4,110 | 4,170 | 4,110 | 4,150 | 86,700 |
| 2015/11/20 | 4,095 | 4,115 | 4,030 | 4,110 | 60,800 |
| 2015/11/19 | 4,150 | 4,180 | 4,090 | 4,115 | 128,300 |
| 2015/11/18 | 4,120 | 4,130 | 4,065 | 4,110 | 99,600 |
| 2015/11/17 | 4,105 | 4,125 | 4,055 | 4,085 | 92,800 |
| 2015/11/16 | 4,095 | 4,120 | 4,055 | 4,080 | 42,600 |
| 2015/11/13 | 4,110 | 4,155 | 4,100 | 4,140 | 63,900 |
| 2015/11/12 | 4,145 | 4,165 | 4,110 | 4,110 | 55,100 |
| 2015/11/11 | 4,095 | 4,220 | 4,075 | 4,200 | 90,100 |
| 2015/11/10 | 4,035 | 4,140 | 4,035 | 4,130 | 64,800 |
| 2015/11/09 | 4,030 | 4,085 | 4,025 | 4,060 | 80,500 |
| 2015/11/06 | 4,100 | 4,100 | 4,000 | 4,030 | 87,000 |
| 2015/11/05 | 3,970 | 4,135 | 3,970 | 4,075 | 125,200 |
| 2015/11/04 | 3,940 | 3,960 | 3,920 | 3,945 | 49,200 |
| 2015/11/02 | 3,865 | 3,985 | 3,865 | 3,940 | 85,100 |
| 2015/10/30 | 3,895 | 3,920 | 3,845 | 3,890 | 66,800 |
| 2015/10/29 | 3,800 | 3,855 | 3,755 | 3,840 | 89,900 |
| 2015/10/28 | 3,700 | 3,825 | 3,695 | 3,805 | 74,900 |
| 2015/10/27 | 3,625 | 3,670 | 3,620 | 3,650 | 41,400 |
| 2015/10/26 | 3,620 | 3,655 | 3,610 | 3,625 | 32,000 |
| 2015/10/23 | 3,560 | 3,590 | 3,535 | 3,580 | 55,100 |
| 2015/10/22 | 3,560 | 3,560 | 3,520 | 3,530 | 37,700 |
| 2015/10/21 | 3,515 | 3,560 | 3,515 | 3,560 | 44,800 |
| 2015/10/20 | 3,530 | 3,530 | 3,500 | 3,515 | 40,500 |
| 2015/10/19 | 3,520 | 3,550 | 3,505 | 3,530 | 35,200 |
| 2015/10/16 | 3,525 | 3,560 | 3,505 | 3,520 | 50,900 |
| 2015/10/15 | 3,510 | 3,555 | 3,500 | 3,550 | 56,000 |
| 2015/10/14 | 3,575 | 3,575 | 3,500 | 3,520 | 54,300 |
| 2015/10/13 | 3,535 | 3,590 | 3,530 | 3,580 | 71,500 |
| 2015/10/09 | 3,535 | 3,545 | 3,510 | 3,535 | 50,600 |
| 2015/10/08 | 3,555 | 3,560 | 3,490 | 3,535 | 80,700 |
| 2015/10/07 | 3,570 | 3,570 | 3,520 | 3,555 | 54,600 |
| 2015/10/06 | 3,570 | 3,570 | 3,535 | 3,550 | 40,500 |
| 2015/10/05 | 3,605 | 3,610 | 3,520 | 3,540 | 74,000 |
| 2015/10/02 | 3,615 | 3,630 | 3,570 | 3,595 | 58,000 |
| 2015/10/01 | 3,555 | 3,650 | 3,555 | 3,625 | 55,200 |
| 2015/09/30 | 3,495 | 3,565 | 3,490 | 3,550 | 33,700 |
| 2015/09/29 | 3,520 | 3,520 | 3,445 | 3,450 | 73,600 |
| 2015/09/28 | 3,585 | 3,600 | 3,515 | 3,570 | 54,700 |
| 2015/09/25 | 3,505 | 3,635 | 3,505 | 3,630 | 62,900 |
| 2015/09/24 | 3,555 | 3,610 | 3,510 | 3,510 | 56,100 |
| 2015/09/18 | 3,565 | 3,630 | 3,535 | 3,630 | 160,600 |
| 2015/09/17 | 3,530 | 3,635 | 3,520 | 3,615 | 88,300 |
| 2015/09/16 | 3,495 | 3,515 | 3,460 | 3,500 | 58,300 |
| 2015/09/15 | 3,530 | 3,560 | 3,475 | 3,485 | 69,700 |
| 2015/09/14 | 3,510 | 3,515 | 3,460 | 3,475 | 81,100 |
| 2015/09/11 | 3,425 | 3,520 | 3,425 | 3,485 | 113,300 |
| 2015/09/10 | 3,490 | 3,520 | 3,430 | 3,495 | 75,900 |
| 2015/09/09 | 3,485 | 3,565 | 3,485 | 3,525 | 97,000 |
| 2015/09/08 | 3,440 | 3,460 | 3,375 | 3,385 | 110,600 |
| 2015/09/07 | 3,450 | 3,485 | 3,390 | 3,440 | 66,900 |
| 2015/09/04 | 3,470 | 3,505 | 3,430 | 3,450 | 116,300 |
| 2015/09/03 | 3,500 | 3,530 | 3,445 | 3,450 | 50,500 |
| 2015/09/02 | 3,515 | 3,575 | 3,480 | 3,480 | 78,300 |
| 2015/09/01 | 3,610 | 3,630 | 3,540 | 3,540 | 61,900 |
| 2015/08/31 | 3,600 | 3,635 | 3,540 | 3,630 | 77,800 |
| 2015/08/28 | 3,650 | 3,700 | 3,585 | 3,615 | 81,400 |
| 2015/08/27 | 3,665 | 3,685 | 3,590 | 3,605 | 82,400 |
| 2015/08/26 | 3,465 | 3,575 | 3,465 | 3,565 | 100,700 |
| 2015/08/25 | 3,410 | 3,555 | 3,380 | 3,485 | 148,700 |
| 2015/08/24 | 3,595 | 3,720 | 3,550 | 3,550 | 141,100 |
| 2015/08/21 | 3,785 | 3,825 | 3,710 | 3,710 | 67,600 |
| 2015/08/20 | 3,880 | 3,955 | 3,880 | 3,880 | 44,600 |
| 2015/08/19 | 3,935 | 3,985 | 3,875 | 3,900 | 53,700 |
| 2015/08/18 | 3,885 | 3,975 | 3,885 | 3,945 | 78,200 |
| 2015/08/17 | 3,785 | 3,875 | 3,785 | 3,870 | 68,800 |
| 2015/08/14 | 3,770 | 3,835 | 3,750 | 3,795 | 45,700 |
| 2015/08/13 | 3,745 | 3,815 | 3,715 | 3,790 | 60,200 |
| 2015/08/12 | 3,780 | 3,845 | 3,760 | 3,810 | 86,000 |
| 2015/08/11 | 3,800 | 3,800 | 3,720 | 3,775 | 70,800 |
| 2015/08/10 | 3,740 | 3,760 | 3,695 | 3,740 | 134,500 |
| 2015/08/07 | 3,700 | 3,725 | 3,535 | 3,600 | 177,200 |
| 2015/08/06 | 3,800 | 3,835 | 3,740 | 3,805 | 44,300 |
| 2015/08/05 | 3,725 | 3,820 | 3,725 | 3,775 | 53,800 |
| 2015/08/04 | 3,780 | 3,785 | 3,675 | 3,755 | 70,500 |
| 2015/08/03 | 3,740 | 3,810 | 3,705 | 3,765 | 79,500 |
| 2015/07/31 | 3,650 | 3,730 | 3,645 | 3,705 | 79,400 |
| 2015/07/30 | 3,590 | 3,630 | 3,590 | 3,610 | 67,300 |
| 2015/07/29 | 3,605 | 3,620 | 3,535 | 3,590 | 73,700 |
| 2015/07/28 | 3,590 | 3,620 | 3,550 | 3,595 | 70,900 |
| 2015/07/27 | 3,735 | 3,740 | 3,640 | 3,650 | 57,400 |
| 2015/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | 18,900 |
| 2015/07/23 | 3,675 | 3,730 | 3,675 | 3,720 | 24,200 |
| 2015/07/22 | 3,755 | 3,770 | 3,710 | 3,725 | 34,800 |
| 2015/07/21 | 3,695 | 3,795 | 3,695 | 3,785 | 70,600 |
| 2015/07/17 | 3,660 | 3,700 | 3,650 | 3,690 | 58,300 |
| 2015/07/16 | 3,710 | 3,715 | 3,615 | 3,630 | 72,700 |
| 2015/07/15 | 3,680 | 3,710 | 3,660 | 3,710 | 30,400 |
| 2015/07/14 | 3,670 | 3,700 | 3,670 | 3,700 | 30,900 |
| 2015/07/13 | 3,550 | 3,670 | 3,535 | 3,620 | 44,800 |
| 2015/07/10 | 3,565 | 3,585 | 3,535 | 3,550 | 52,900 |
| 2015/07/09 | 3,500 | 3,560 | 3,430 | 3,555 | 75,300 |
| 2015/07/08 | 3,595 | 3,595 | 3,530 | 3,530 | 51,800 |
| 2015/07/07 | 3,675 | 3,690 | 3,610 | 3,620 | 35,300 |
| 2015/07/06 | 3,585 | 3,640 | 3,580 | 3,615 | 43,300 |
| 2015/07/03 | 3,680 | 3,680 | 3,635 | 3,655 | 25,900 |
| 2015/07/02 | 3,660 | 3,695 | 3,660 | 3,680 | 31,100 |
| 2015/07/01 | 3,630 | 3,655 | 3,625 | 3,635 | 31,600 |
| 2015/06/30 | 3,560 | 3,620 | 3,540 | 3,615 | 39,000 |
| 2015/06/29 | 3,540 | 3,575 | 3,525 | 3,530 | 40,600 |
| 2015/06/26 | 3,605 | 3,620 | 3,575 | 3,610 | 28,000 |
| 2015/06/25 | 3,615 | 3,655 | 3,585 | 3,590 | 53,600 |
| 2015/06/24 | 3,705 | 3,770 | 3,645 | 3,645 | 131,100 |
| 2015/06/23 | 3,695 | 3,715 | 3,625 | 3,700 | 98,500 |
| 2015/06/22 | 3,640 | 3,705 | 3,640 | 3,700 | 58,000 |
| 2015/06/19 | 3,595 | 3,670 | 3,595 | 3,645 | 112,700 |
| 2015/06/18 | 3,570 | 3,600 | 3,560 | 3,575 | 93,200 |
| 2015/06/17 | 3,460 | 3,570 | 3,460 | 3,560 | 86,600 |
| 2015/06/16 | 3,460 | 3,490 | 3,455 | 3,455 | 39,700 |
| 2015/06/15 | 3,465 | 3,480 | 3,455 | 3,460 | 38,400 |
| 2015/06/12 | 3,435 | 3,485 | 3,420 | 3,470 | 123,500 |
| 2015/06/11 | 3,355 | 3,400 | 3,355 | 3,400 | 68,100 |
| 2015/06/10 | 3,360 | 3,380 | 3,335 | 3,345 | 44,500 |
| 2015/06/09 | 3,365 | 3,380 | 3,345 | 3,365 | 67,800 |
| 2015/06/08 | 3,360 | 3,395 | 3,340 | 3,375 | 52,400 |
| 2015/06/05 | 3,365 | 3,395 | 3,365 | 3,370 | 64,300 |
| 2015/06/04 | 3,350 | 3,380 | 3,350 | 3,370 | 55,000 |
| 2015/06/03 | 3,350 | 3,410 | 3,350 | 3,370 | 63,500 |
| 2015/06/02 | 3,340 | 3,365 | 3,315 | 3,350 | 32,900 |
| 2015/06/01 | 3,400 | 3,400 | 3,335 | 3,345 | 88,600 |
| 2015/05/29 | 3,365 | 3,435 | 3,365 | 3,395 | 143,100 |
| 2015/05/28 | 3,335 | 3,375 | 3,335 | 3,365 | 66,400 |
| 2015/05/27 | 3,330 | 3,365 | 3,320 | 3,360 | 60,500 |
| 2015/05/26 | 3,265 | 3,325 | 3,265 | 3,315 | 98,200 |
| 2015/05/25 | 3,250 | 3,290 | 3,250 | 3,270 | 46,500 |
| 2015/05/22 | 3,295 | 3,295 | 3,275 | 3,280 | 39,200 |
| 2015/05/21 | 3,250 | 3,300 | 3,250 | 3,290 | 62,100 |
| 2015/05/20 | 3,270 | 3,275 | 3,240 | 3,250 | 52,700 |
| 2015/05/19 | 3,255 | 3,265 | 3,235 | 3,260 | 80,000 |
| 2015/05/18 | 3,225 | 3,265 | 3,225 | 3,255 | 22,400 |
| 2015/05/15 | 3,260 | 3,285 | 3,210 | 3,225 | 61,400 |
| 2015/05/14 | 3,240 | 3,265 | 3,200 | 3,230 | 109,600 |
| 2015/05/13 | 3,285 | 3,375 | 3,255 | 3,325 | 155,100 |
| 2015/05/12 | 3,285 | 3,300 | 3,225 | 3,270 | 64,000 |
| 2015/05/11 | 3,250 | 3,285 | 3,225 | 3,285 | 44,100 |
| 2015/05/08 | 3,240 | 3,240 | 3,195 | 3,200 | 29,600 |
| 2015/05/07 | 3,230 | 3,270 | 3,200 | 3,220 | 57,300 |
| 2015/05/01 | 3,200 | 3,220 | 3,170 | 3,175 | 33,000 |
| 2015/04/30 | 3,215 | 3,245 | 3,210 | 3,245 | 36,400 |
| 2015/04/28 | 3,240 | 3,280 | 3,225 | 3,255 | 31,000 |
| 2015/04/27 | 3,230 | 3,235 | 3,205 | 3,225 | 8,900 |
| 2015/04/24 | 3,240 | 3,245 | 3,200 | 3,220 | 23,500 |
| 2015/04/23 | 3,235 | 3,245 | 3,210 | 3,210 | 12,700 |
| 2015/04/22 | 3,225 | 3,245 | 3,215 | 3,235 | 18,500 |
| 2015/04/21 | 3,205 | 3,220 | 3,190 | 3,200 | 24,500 |
| 2015/04/20 | 3,240 | 3,240 | 3,210 | 3,210 | 24,600 |
| 2015/04/17 | 3,245 | 3,290 | 3,235 | 3,255 | 52,800 |
| 2015/04/16 | 3,210 | 3,245 | 3,175 | 3,245 | 37,200 |
| 2015/04/15 | 3,240 | 3,265 | 3,220 | 3,240 | 27,400 |
| 2015/04/14 | 3,225 | 3,275 | 3,205 | 3,240 | 50,400 |
| 2015/04/13 | 3,260 | 3,260 | 3,185 | 3,190 | 29,600 |
| 2015/04/10 | 3,245 | 3,270 | 3,220 | 3,240 | 39,700 |
| 2015/04/09 | 3,225 | 3,240 | 3,210 | 3,230 | 32,900 |
| 2015/04/08 | 3,225 | 3,250 | 3,200 | 3,210 | 49,100 |
| 2015/04/07 | 3,195 | 3,225 | 3,170 | 3,180 | 39,800 |
| 2015/04/06 | 3,210 | 3,245 | 3,195 | 3,195 | 23,800 |
| 2015/04/03 | 3,185 | 3,240 | 3,165 | 3,240 | 29,600 |
| 2015/04/02 | 3,150 | 3,200 | 3,145 | 3,185 | 43,400 |
| 2015/04/01 | 3,165 | 3,175 | 3,130 | 3,130 | 30,300 |
| 2015/03/31 | 3,255 | 3,255 | 3,165 | 3,175 | 38,700 |
| 2015/03/30 | 3,165 | 3,240 | 3,165 | 3,205 | 61,200 |
| 2015/03/27 | 3,235 | 3,245 | 3,130 | 3,165 | 52,300 |
| 2015/03/26 | 3,250 | 3,255 | 3,200 | 3,235 | 85,000 |
| 2015/03/25 | 3,335 | 3,340 | 3,230 | 3,250 | 49,900 |
| 2015/03/24 | 3,330 | 3,330 | 3,255 | 3,285 | 76,200 |
| 2015/03/23 | 3,330 | 3,355 | 3,255 | 3,330 | 59,500 |
| 2015/03/20 | 3,320 | 3,330 | 3,285 | 3,325 | 39,900 |
| 2015/03/19 | 3,310 | 3,335 | 3,260 | 3,325 | 51,700 |
| 2015/03/18 | 3,315 | 3,325 | 3,275 | 3,305 | 34,100 |
| 2015/03/17 | 3,310 | 3,330 | 3,300 | 3,315 | 31,000 |
| 2015/03/16 | 3,245 | 3,305 | 3,245 | 3,295 | 37,500 |
| 2015/03/13 | 3,265 | 3,270 | 3,240 | 3,245 | 65,100 |
| 2015/03/12 | 3,220 | 3,250 | 3,200 | 3,245 | 36,200 |
| 2015/03/11 | 3,235 | 3,270 | 3,210 | 3,220 | 63,000 |
| 2015/03/10 | 3,185 | 3,280 | 3,180 | 3,260 | 110,200 |
| 2015/03/09 | 3,110 | 3,180 | 3,100 | 3,170 | 56,700 |
| 2015/03/06 | 3,130 | 3,150 | 3,110 | 3,125 | 45,000 |
| 2015/03/05 | 3,090 | 3,115 | 3,090 | 3,095 | 46,000 |
| 2015/03/04 | 3,105 | 3,135 | 3,080 | 3,100 | 71,900 |
| 2015/03/03 | 3,130 | 3,145 | 3,085 | 3,100 | 74,900 |
| 2015/03/02 | 3,140 | 3,160 | 3,130 | 3,130 | 33,400 |
| 2015/02/27 | 3,155 | 3,160 | 3,130 | 3,145 | 37,300 |
| 2015/02/26 | 3,170 | 3,180 | 3,145 | 3,155 | 55,500 |
| 2015/02/25 | 3,155 | 3,170 | 3,140 | 3,160 | 43,400 |
| 2015/02/24 | 3,135 | 3,145 | 3,125 | 3,135 | 27,600 |
| 2015/02/23 | 3,145 | 3,150 | 3,115 | 3,130 | 31,600 |
| 2015/02/20 | 3,110 | 3,160 | 3,110 | 3,145 | 38,000 |
| 2015/02/19 | 3,100 | 3,115 | 3,080 | 3,105 | 60,600 |
| 2015/02/18 | 3,080 | 3,120 | 3,080 | 3,100 | 114,300 |
| 2015/02/17 | 3,055 | 3,095 | 3,055 | 3,075 | 40,500 |
| 2015/02/16 | 3,060 | 3,085 | 3,055 | 3,075 | 37,800 |
| 2015/02/13 | 3,090 | 3,095 | 3,055 | 3,075 | 86,200 |
| 2015/02/12 | 3,120 | 3,155 | 3,100 | 3,100 | 73,500 |
| 2015/02/10 | 3,155 | 3,175 | 3,125 | 3,140 | 49,300 |
| 2015/02/09 | 3,180 | 3,180 | 3,155 | 3,180 | 33,300 |
| 2015/02/06 | 3,125 | 3,175 | 3,125 | 3,155 | 56,200 |
| 2015/02/05 | 3,200 | 3,220 | 3,100 | 3,125 | 115,600 |
| 2015/02/04 | 3,285 | 3,350 | 3,285 | 3,340 | 21,900 |
| 2015/02/03 | 3,350 | 3,355 | 3,270 | 3,285 | 28,900 |
| 2015/02/02 | 3,255 | 3,330 | 3,250 | 3,330 | 44,600 |
| 2015/01/30 | 3,255 | 3,270 | 3,255 | 3,270 | 14,900 |
| 2015/01/29 | 3,255 | 3,280 | 3,235 | 3,270 | 17,400 |
| 2015/01/28 | 3,240 | 3,285 | 3,235 | 3,260 | 27,900 |
| 2015/01/27 | 3,250 | 3,250 | 3,225 | 3,245 | 12,600 |
| 2015/01/26 | 3,200 | 3,235 | 3,195 | 3,230 | 14,100 |
| 2015/01/23 | 3,265 | 3,265 | 3,215 | 3,235 | 13,200 |
| 2015/01/22 | 3,220 | 3,270 | 3,190 | 3,265 | 37,300 |
| 2015/01/21 | 3,235 | 3,235 | 3,175 | 3,205 | 53,400 |
| 2015/01/20 | 3,220 | 3,250 | 3,175 | 3,250 | 30,800 |
| 2015/01/19 | 3,220 | 3,220 | 3,160 | 3,200 | 17,600 |
| 2015/01/16 | 3,180 | 3,215 | 3,135 | 3,170 | 30,000 |
| 2015/01/15 | 3,145 | 3,225 | 3,145 | 3,225 | 41,200 |
| 2015/01/14 | 3,150 | 3,165 | 3,135 | 3,150 | 24,300 |
| 2015/01/13 | 3,155 | 3,180 | 3,140 | 3,170 | 30,900 |
| 2015/01/09 | 3,140 | 3,180 | 3,130 | 3,160 | 30,200 |
| 2015/01/08 | 3,145 | 3,170 | 3,130 | 3,140 | 33,400 |
| 2015/01/07 | 3,150 | 3,180 | 3,135 | 3,135 | 24,300 |
| 2015/01/06 | 3,220 | 3,220 | 3,160 | 3,160 | 36,400 |
| 2015/01/05 | 3,220 | 3,255 | 3,205 | 3,240 | 24,100 |