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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,550 | 4,670 | 4,550 | 4,670 | 56,400 |
| 2016/12/29 | 4,575 | 4,580 | 4,505 | 4,540 | 43,000 |
| 2016/12/28 | 4,600 | 4,615 | 4,580 | 4,580 | 36,500 |
| 2016/12/27 | 4,580 | 4,645 | 4,575 | 4,595 | 54,300 |
| 2016/12/26 | 4,580 | 4,595 | 4,515 | 4,580 | 68,300 |
| 2016/12/22 | 4,550 | 4,550 | 4,500 | 4,510 | 37,400 |
| 2016/12/21 | 4,590 | 4,605 | 4,515 | 4,520 | 67,200 |
| 2016/12/20 | 4,535 | 4,550 | 4,490 | 4,550 | 50,300 |
| 2016/12/19 | 4,540 | 4,605 | 4,520 | 4,535 | 108,100 |
| 2016/12/16 | 4,435 | 4,540 | 4,420 | 4,540 | 143,700 |
| 2016/12/15 | 4,365 | 4,405 | 4,345 | 4,405 | 69,000 |
| 2016/12/14 | 4,400 | 4,410 | 4,365 | 4,395 | 58,600 |
| 2016/12/13 | 4,340 | 4,400 | 4,335 | 4,400 | 69,400 |
| 2016/12/12 | 4,290 | 4,365 | 4,270 | 4,365 | 138,600 |
| 2016/12/09 | 4,210 | 4,215 | 4,140 | 4,205 | 78,500 |
| 2016/12/08 | 4,290 | 4,290 | 4,165 | 4,205 | 95,900 |
| 2016/12/07 | 4,295 | 4,295 | 4,210 | 4,235 | 59,200 |
| 2016/12/06 | 4,295 | 4,310 | 4,235 | 4,250 | 81,200 |
| 2016/12/05 | 4,355 | 4,415 | 4,270 | 4,280 | 137,900 |
| 2016/12/02 | 4,390 | 4,490 | 4,365 | 4,425 | 158,500 |
| 2016/12/01 | 4,280 | 4,485 | 4,280 | 4,410 | 161,100 |
| 2016/11/30 | 4,235 | 4,235 | 4,165 | 4,190 | 54,400 |
| 2016/11/29 | 4,225 | 4,275 | 4,185 | 4,200 | 69,600 |
| 2016/11/28 | 4,240 | 4,250 | 4,215 | 4,235 | 43,600 |
| 2016/11/25 | 4,190 | 4,245 | 4,135 | 4,230 | 110,600 |
| 2016/11/24 | 4,280 | 4,280 | 4,195 | 4,200 | 134,500 |
| 2016/11/22 | 4,150 | 4,220 | 4,120 | 4,210 | 61,300 |
| 2016/11/21 | 4,160 | 4,175 | 4,105 | 4,115 | 49,400 |
| 2016/11/18 | 4,130 | 4,185 | 4,100 | 4,165 | 62,500 |
| 2016/11/17 | 4,060 | 4,105 | 4,055 | 4,090 | 41,800 |
| 2016/11/16 | 4,060 | 4,075 | 4,040 | 4,075 | 65,400 |
| 2016/11/15 | 4,025 | 4,060 | 4,010 | 4,055 | 50,000 |
| 2016/11/14 | 3,965 | 4,050 | 3,935 | 4,035 | 85,500 |
| 2016/11/11 | 4,090 | 4,090 | 3,935 | 3,960 | 74,700 |
| 2016/11/10 | 4,010 | 4,115 | 4,010 | 4,060 | 98,800 |
| 2016/11/09 | 4,110 | 4,110 | 3,910 | 3,975 | 117,000 |
| 2016/11/08 | 4,060 | 4,110 | 4,060 | 4,100 | 26,200 |
| 2016/11/07 | 4,110 | 4,145 | 4,080 | 4,100 | 60,900 |
| 2016/11/04 | 4,075 | 4,125 | 4,055 | 4,095 | 74,400 |
| 2016/11/02 | 4,165 | 4,205 | 4,090 | 4,115 | 97,100 |
| 2016/11/01 | 4,005 | 4,230 | 3,995 | 4,180 | 214,500 |
| 2016/10/31 | 3,955 | 4,025 | 3,955 | 4,000 | 57,800 |
| 2016/10/28 | 3,965 | 3,990 | 3,890 | 3,960 | 253,000 |
| 2016/10/27 | 3,985 | 4,015 | 3,965 | 4,000 | 75,600 |
| 2016/10/26 | 3,985 | 4,015 | 3,965 | 4,000 | 70,400 |
| 2016/10/25 | 4,000 | 4,010 | 3,960 | 3,980 | 48,700 |
| 2016/10/24 | 4,005 | 4,050 | 3,955 | 3,975 | 88,600 |
| 2016/10/21 | 4,095 | 4,095 | 4,005 | 4,010 | 64,400 |
| 2016/10/20 | 4,110 | 4,110 | 4,055 | 4,080 | 82,100 |
| 2016/10/19 | 4,050 | 4,150 | 4,025 | 4,115 | 106,700 |
| 2016/10/18 | 3,995 | 4,060 | 3,980 | 4,050 | 98,100 |
| 2016/10/17 | 4,045 | 4,045 | 3,970 | 3,990 | 114,700 |
| 2016/10/14 | 4,075 | 4,140 | 4,040 | 4,080 | 270,600 |
| 2016/10/13 | 4,185 | 4,190 | 3,995 | 4,105 | 574,300 |
| 2016/10/12 | 3,760 | 3,830 | 3,750 | 3,765 | 72,400 |
| 2016/10/11 | 3,740 | 3,780 | 3,725 | 3,750 | 54,300 |
| 2016/10/07 | 3,720 | 3,750 | 3,710 | 3,740 | 76,000 |
| 2016/10/06 | 3,750 | 3,755 | 3,705 | 3,715 | 72,600 |
| 2016/10/05 | 3,710 | 3,765 | 3,695 | 3,745 | 79,200 |
| 2016/10/04 | 3,725 | 3,730 | 3,675 | 3,710 | 86,200 |
| 2016/10/03 | 3,785 | 3,815 | 3,685 | 3,735 | 133,900 |
| 2016/09/30 | 3,825 | 3,825 | 3,800 | 3,810 | 39,700 |
| 2016/09/29 | 3,895 | 3,895 | 3,855 | 3,865 | 55,200 |
| 2016/09/28 | 3,905 | 3,920 | 3,840 | 3,860 | 61,000 |
| 2016/09/27 | 3,830 | 3,955 | 3,785 | 3,940 | 87,000 |
| 2016/09/26 | 3,865 | 3,885 | 3,830 | 3,855 | 79,800 |
| 2016/09/23 | 3,830 | 3,900 | 3,785 | 3,865 | 100,800 |
| 2016/09/21 | 3,850 | 3,855 | 3,775 | 3,850 | 93,200 |
| 2016/09/20 | 3,800 | 3,880 | 3,785 | 3,840 | 107,700 |
| 2016/09/16 | 3,800 | 3,815 | 3,765 | 3,805 | 43,800 |
| 2016/09/15 | 3,745 | 3,800 | 3,730 | 3,780 | 53,400 |
| 2016/09/14 | 3,750 | 3,780 | 3,725 | 3,745 | 59,600 |
| 2016/09/13 | 3,780 | 3,850 | 3,760 | 3,775 | 47,800 |
| 2016/09/12 | 3,715 | 3,765 | 3,700 | 3,740 | 73,500 |
| 2016/09/09 | 3,705 | 3,745 | 3,665 | 3,720 | 75,900 |
| 2016/09/08 | 3,750 | 3,755 | 3,665 | 3,715 | 65,900 |
| 2016/09/07 | 3,645 | 3,740 | 3,630 | 3,725 | 133,500 |
| 2016/09/06 | 3,625 | 3,670 | 3,625 | 3,655 | 65,100 |
| 2016/09/05 | 3,700 | 3,715 | 3,640 | 3,655 | 48,800 |
| 2016/09/02 | 3,725 | 3,740 | 3,675 | 3,710 | 60,800 |
| 2016/09/01 | 3,710 | 3,755 | 3,695 | 3,745 | 74,600 |
| 2016/08/31 | 3,800 | 3,805 | 3,720 | 3,730 | 118,000 |
| 2016/08/30 | 3,730 | 3,810 | 3,710 | 3,790 | 123,300 |
| 2016/08/29 | 3,750 | 3,770 | 3,700 | 3,710 | 87,500 |
| 2016/08/26 | 3,685 | 3,750 | 3,665 | 3,700 | 109,100 |
| 2016/08/25 | 3,795 | 3,800 | 3,670 | 3,690 | 92,900 |
| 2016/08/24 | 3,690 | 3,810 | 3,690 | 3,800 | 156,700 |
| 2016/08/23 | 3,650 | 3,680 | 3,625 | 3,665 | 175,000 |
| 2016/08/22 | 3,610 | 3,655 | 3,580 | 3,645 | 116,000 |
| 2016/08/19 | 3,595 | 3,595 | 3,525 | 3,590 | 167,200 |
| 2016/08/18 | 3,585 | 3,590 | 3,515 | 3,525 | 105,000 |
| 2016/08/17 | 3,585 | 3,615 | 3,550 | 3,555 | 67,400 |
| 2016/08/16 | 3,625 | 3,630 | 3,570 | 3,600 | 70,600 |
| 2016/08/15 | 3,620 | 3,665 | 3,585 | 3,605 | 56,900 |
| 2016/08/12 | 3,650 | 3,670 | 3,620 | 3,635 | 81,500 |
| 2016/08/10 | 3,550 | 3,710 | 3,550 | 3,640 | 119,600 |
| 2016/08/09 | 3,520 | 3,570 | 3,505 | 3,555 | 230,600 |
| 2016/08/08 | 3,605 | 3,605 | 3,500 | 3,560 | 165,900 |
| 2016/08/05 | 3,605 | 3,635 | 3,560 | 3,615 | 165,500 |
| 2016/08/04 | 3,650 | 3,650 | 3,525 | 3,590 | 238,700 |
| 2016/08/03 | 3,695 | 3,730 | 3,650 | 3,685 | 165,300 |
| 2016/08/02 | 3,720 | 3,820 | 3,710 | 3,765 | 137,800 |
| 2016/08/01 | 3,800 | 3,815 | 3,730 | 3,780 | 226,500 |
| 2016/07/29 | 3,855 | 3,915 | 3,825 | 3,910 | 84,600 |
| 2016/07/28 | 3,975 | 3,995 | 3,820 | 3,875 | 145,000 |
| 2016/07/27 | 3,970 | 4,015 | 3,910 | 3,980 | 202,900 |
| 2016/07/26 | 3,910 | 3,975 | 3,885 | 3,950 | 169,300 |
| 2016/07/25 | 3,970 | 4,010 | 3,910 | 3,920 | 228,700 |
| 2016/07/22 | 3,950 | 4,010 | 3,885 | 3,960 | 308,900 |
| 2016/07/21 | 4,280 | 4,280 | 3,840 | 3,935 | 866,100 |
| 2016/07/20 | 4,790 | 4,805 | 4,445 | 4,480 | 396,800 |
| 2016/07/19 | 4,740 | 4,815 | 4,740 | 4,790 | 104,200 |
| 2016/07/15 | 4,845 | 4,850 | 4,710 | 4,740 | 149,800 |
| 2016/07/14 | 4,825 | 4,925 | 4,795 | 4,840 | 134,000 |
| 2016/07/13 | 5,030 | 5,030 | 4,830 | 4,840 | 134,300 |
| 2016/07/12 | 5,050 | 5,100 | 4,980 | 4,985 | 126,900 |
| 2016/07/11 | 5,050 | 5,160 | 5,020 | 5,040 | 113,800 |
| 2016/07/08 | 4,960 | 5,010 | 4,830 | 4,835 | 129,400 |
| 2016/07/07 | 5,000 | 5,050 | 4,910 | 4,965 | 199,300 |
| 2016/07/06 | 5,100 | 5,170 | 5,060 | 5,100 | 132,000 |
| 2016/07/05 | 5,200 | 5,220 | 5,150 | 5,200 | 49,900 |
| 2016/07/04 | 5,230 | 5,260 | 5,170 | 5,200 | 80,100 |
| 2016/07/01 | 5,220 | 5,320 | 5,190 | 5,230 | 132,200 |
| 2016/06/30 | 5,120 | 5,260 | 5,110 | 5,190 | 191,200 |
| 2016/06/29 | 5,010 | 5,090 | 4,915 | 5,090 | 129,400 |
| 2016/06/28 | 4,925 | 5,100 | 4,885 | 4,985 | 155,900 |
| 2016/06/27 | 4,775 | 4,990 | 4,775 | 4,930 | 127,500 |
| 2016/06/24 | 4,930 | 4,990 | 4,665 | 4,760 | 162,400 |
| 2016/06/23 | 4,865 | 4,915 | 4,835 | 4,895 | 88,100 |
| 2016/06/22 | 4,825 | 4,875 | 4,765 | 4,875 | 101,200 |
| 2016/06/21 | 4,750 | 4,895 | 4,735 | 4,885 | 60,200 |
| 2016/06/20 | 4,735 | 4,805 | 4,710 | 4,780 | 53,900 |
| 2016/06/17 | 4,770 | 4,800 | 4,670 | 4,685 | 99,900 |
| 2016/06/16 | 4,830 | 4,855 | 4,695 | 4,710 | 75,900 |
| 2016/06/15 | 4,790 | 4,830 | 4,720 | 4,775 | 91,800 |
| 2016/06/14 | 4,830 | 4,880 | 4,745 | 4,805 | 81,200 |
| 2016/06/13 | 4,895 | 4,930 | 4,855 | 4,855 | 67,400 |
| 2016/06/10 | 4,980 | 4,995 | 4,925 | 4,950 | 106,900 |
| 2016/06/09 | 4,880 | 4,950 | 4,860 | 4,930 | 55,500 |
| 2016/06/08 | 4,810 | 4,895 | 4,775 | 4,895 | 85,600 |
| 2016/06/07 | 4,775 | 4,830 | 4,690 | 4,780 | 132,400 |
| 2016/06/06 | 4,660 | 4,810 | 4,630 | 4,785 | 163,900 |
| 2016/06/03 | 4,435 | 4,535 | 4,420 | 4,530 | 63,000 |
| 2016/06/02 | 4,385 | 4,450 | 4,345 | 4,410 | 54,800 |
| 2016/06/01 | 4,400 | 4,450 | 4,360 | 4,380 | 66,900 |
| 2016/05/31 | 4,440 | 4,455 | 4,375 | 4,450 | 47,400 |
| 2016/05/30 | 4,450 | 4,480 | 4,430 | 4,460 | 23,700 |
| 2016/05/27 | 4,390 | 4,475 | 4,390 | 4,455 | 42,900 |
| 2016/05/26 | 4,480 | 4,480 | 4,380 | 4,390 | 56,700 |
| 2016/05/25 | 4,495 | 4,550 | 4,470 | 4,485 | 59,300 |
| 2016/05/24 | 4,410 | 4,465 | 4,410 | 4,445 | 36,600 |
| 2016/05/23 | 4,375 | 4,425 | 4,375 | 4,410 | 48,100 |
| 2016/05/20 | 4,490 | 4,560 | 4,315 | 4,405 | 127,300 |
| 2016/05/19 | 4,430 | 4,490 | 4,405 | 4,480 | 84,500 |
| 2016/05/18 | 4,375 | 4,435 | 4,325 | 4,400 | 90,400 |
| 2016/05/17 | 4,390 | 4,480 | 4,390 | 4,425 | 112,300 |
| 2016/05/16 | 4,340 | 4,440 | 4,325 | 4,330 | 46,800 |
| 2016/05/13 | 4,325 | 4,345 | 4,255 | 4,305 | 73,700 |
| 2016/05/12 | 4,200 | 4,345 | 4,150 | 4,305 | 226,800 |
| 2016/05/11 | 4,100 | 4,120 | 4,045 | 4,060 | 39,300 |
| 2016/05/10 | 4,055 | 4,130 | 4,020 | 4,080 | 89,100 |
| 2016/05/09 | 4,110 | 4,155 | 4,050 | 4,055 | 64,200 |
| 2016/05/06 | 4,060 | 4,130 | 4,045 | 4,125 | 38,300 |
| 2016/05/02 | 3,970 | 4,060 | 3,970 | 4,035 | 52,600 |
| 2016/04/28 | 4,200 | 4,265 | 4,110 | 4,110 | 86,400 |
| 2016/04/27 | 4,210 | 4,220 | 4,145 | 4,160 | 44,600 |
| 2016/04/26 | 4,105 | 4,175 | 4,105 | 4,170 | 32,000 |
| 2016/04/25 | 4,200 | 4,200 | 4,100 | 4,135 | 40,500 |
| 2016/04/22 | 4,140 | 4,170 | 4,035 | 4,090 | 41,100 |
| 2016/04/21 | 4,145 | 4,160 | 4,100 | 4,155 | 26,400 |
| 2016/04/20 | 4,115 | 4,155 | 4,085 | 4,095 | 38,200 |
| 2016/04/19 | 4,100 | 4,150 | 4,080 | 4,115 | 34,900 |
| 2016/04/18 | 4,000 | 4,100 | 3,995 | 4,065 | 49,400 |
| 2016/04/15 | 4,140 | 4,200 | 4,125 | 4,140 | 42,300 |
| 2016/04/14 | 4,225 | 4,225 | 4,180 | 4,210 | 58,200 |
| 2016/04/13 | 4,175 | 4,185 | 4,130 | 4,160 | 24,800 |
| 2016/04/12 | 4,190 | 4,225 | 4,115 | 4,130 | 63,000 |
| 2016/04/11 | 4,175 | 4,220 | 4,095 | 4,185 | 68,700 |
| 2016/04/08 | 4,055 | 4,265 | 4,005 | 4,220 | 104,000 |
| 2016/04/07 | 4,060 | 4,175 | 4,055 | 4,125 | 35,600 |
| 2016/04/06 | 4,030 | 4,090 | 3,995 | 4,075 | 52,800 |
| 2016/04/05 | 4,075 | 4,095 | 3,985 | 4,050 | 64,400 |
| 2016/04/04 | 4,090 | 4,155 | 4,070 | 4,135 | 40,100 |
| 2016/04/01 | 4,175 | 4,175 | 4,015 | 4,085 | 58,600 |
| 2016/03/31 | 4,215 | 4,230 | 4,110 | 4,115 | 61,700 |
| 2016/03/30 | 4,220 | 4,250 | 4,180 | 4,190 | 39,100 |
| 2016/03/29 | 4,225 | 4,240 | 4,165 | 4,220 | 50,200 |
| 2016/03/28 | 4,200 | 4,270 | 4,200 | 4,270 | 64,000 |
| 2016/03/25 | 4,235 | 4,270 | 4,150 | 4,165 | 60,200 |
| 2016/03/24 | 4,240 | 4,275 | 4,215 | 4,235 | 37,800 |
| 2016/03/23 | 4,310 | 4,310 | 4,190 | 4,240 | 70,200 |
| 2016/03/22 | 4,200 | 4,330 | 4,180 | 4,310 | 115,700 |
| 2016/03/18 | 4,125 | 4,195 | 4,050 | 4,135 | 79,200 |
| 2016/03/17 | 4,155 | 4,220 | 4,150 | 4,170 | 66,100 |
| 2016/03/16 | 4,120 | 4,200 | 4,095 | 4,105 | 86,900 |
| 2016/03/15 | 4,190 | 4,215 | 4,150 | 4,180 | 72,500 |
| 2016/03/14 | 4,135 | 4,145 | 4,085 | 4,120 | 50,700 |
| 2016/03/11 | 4,045 | 4,130 | 4,015 | 4,075 | 53,100 |
| 2016/03/10 | 4,100 | 4,125 | 4,065 | 4,075 | 52,200 |
| 2016/03/09 | 4,000 | 4,030 | 3,925 | 3,985 | 64,400 |
| 2016/03/08 | 4,065 | 4,080 | 3,950 | 4,060 | 47,400 |
| 2016/03/07 | 4,160 | 4,160 | 4,065 | 4,110 | 84,500 |
| 2016/03/04 | 4,040 | 4,080 | 3,980 | 4,070 | 43,200 |
| 2016/03/03 | 4,025 | 4,050 | 3,995 | 4,040 | 42,400 |
| 2016/03/02 | 4,025 | 4,070 | 4,015 | 4,050 | 69,200 |
| 2016/03/01 | 3,910 | 3,925 | 3,845 | 3,910 | 64,600 |
| 2016/02/29 | 3,945 | 3,980 | 3,890 | 3,895 | 43,000 |
| 2016/02/26 | 4,000 | 4,025 | 3,895 | 3,895 | 40,100 |
| 2016/02/25 | 3,860 | 4,040 | 3,860 | 3,960 | 123,900 |
| 2016/02/24 | 3,725 | 3,835 | 3,725 | 3,795 | 63,400 |
| 2016/02/23 | 3,740 | 3,785 | 3,670 | 3,740 | 65,800 |
| 2016/02/22 | 3,670 | 3,765 | 3,670 | 3,745 | 42,000 |
| 2016/02/19 | 3,640 | 3,720 | 3,615 | 3,700 | 66,300 |
| 2016/02/18 | 3,780 | 3,815 | 3,635 | 3,660 | 107,200 |
| 2016/02/17 | 3,700 | 3,760 | 3,635 | 3,710 | 88,900 |
| 2016/02/16 | 3,755 | 3,815 | 3,725 | 3,725 | 95,500 |
| 2016/02/15 | 3,755 | 3,880 | 3,700 | 3,830 | 61,700 |
| 2016/02/12 | 3,670 | 3,760 | 3,605 | 3,650 | 143,700 |
| 2016/02/10 | 3,815 | 3,870 | 3,675 | 3,740 | 89,200 |
| 2016/02/09 | 3,940 | 3,965 | 3,695 | 3,790 | 92,800 |
| 2016/02/08 | 4,025 | 4,125 | 4,015 | 4,065 | 121,100 |
| 2016/02/05 | 4,000 | 4,075 | 3,925 | 3,985 | 125,500 |
| 2016/02/04 | 4,005 | 4,125 | 4,005 | 4,035 | 71,400 |
| 2016/02/03 | 4,195 | 4,195 | 4,000 | 4,065 | 146,700 |
| 2016/02/02 | 4,250 | 4,295 | 4,245 | 4,265 | 107,000 |
| 2016/02/01 | 4,220 | 4,340 | 4,195 | 4,300 | 56,700 |
| 2016/01/29 | 4,005 | 4,155 | 3,935 | 4,130 | 92,600 |
| 2016/01/28 | 4,005 | 4,065 | 4,005 | 4,005 | 43,700 |
| 2016/01/27 | 4,030 | 4,070 | 3,965 | 4,065 | 33,000 |
| 2016/01/26 | 4,005 | 4,050 | 3,955 | 3,955 | 33,600 |
| 2016/01/25 | 4,000 | 4,110 | 3,985 | 4,085 | 33,800 |
| 2016/01/22 | 3,970 | 3,985 | 3,855 | 3,970 | 77,100 |
| 2016/01/21 | 3,970 | 4,025 | 3,935 | 3,940 | 89,700 |
| 2016/01/20 | 4,065 | 4,085 | 3,985 | 3,990 | 80,400 |
| 2016/01/19 | 3,930 | 4,000 | 3,910 | 3,995 | 68,500 |
| 2016/01/18 | 3,905 | 3,980 | 3,900 | 3,955 | 69,800 |
| 2016/01/15 | 4,085 | 4,100 | 3,995 | 4,010 | 55,100 |
| 2016/01/14 | 4,070 | 4,070 | 4,005 | 4,045 | 56,900 |
| 2016/01/13 | 4,090 | 4,165 | 4,075 | 4,160 | 42,800 |
| 2016/01/12 | 4,015 | 4,220 | 4,015 | 4,075 | 136,800 |
| 2016/01/08 | 4,000 | 4,105 | 3,940 | 4,015 | 77,100 |
| 2016/01/07 | 4,120 | 4,130 | 3,990 | 4,000 | 89,700 |
| 2016/01/06 | 4,160 | 4,185 | 4,075 | 4,120 | 107,100 |
| 2016/01/05 | 4,180 | 4,185 | 4,080 | 4,105 | 160,200 |
| 2016/01/04 | 4,325 | 4,325 | 4,190 | 4,200 | 56,300 |