7817 パラマウントベッドホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-13	2,000	2,015	1,936	1,999	158,800	1,999
2022-05-12	2,114	2,114	2,034	2,046	108,600	2,046
2022-05-11	2,070	2,112	2,049	2,064	97,500	2,064
2022-05-10	2,114	2,127	2,101	2,115	83,300	2,115
2022-05-09	2,181	2,181	2,129	2,135	75,600	2,135
2022-05-06	2,158	2,172	2,142	2,168	72,000	2,168
2022-05-02	2,164	2,190	2,151	2,169	85,200	2,169
2022-04-28	2,090	2,173	2,090	2,171	125,900	2,171
2022-04-27	2,076	2,091	2,060	2,077	189,600	2,077
2022-04-26	2,100	2,112	2,086	2,103	164,000	2,103
2022-04-25	2,055	2,082	2,050	2,074	65,600	2,074
2022-04-22	2,105	2,114	2,074	2,100	88,200	2,100
2022-04-21	2,090	2,110	2,080	2,105	110,200	2,105
2022-04-20	2,056	2,071	2,051	2,067	51,700	2,067
2022-04-19	2,005	2,033	2,005	2,019	79,200	2,019
2022-04-18	2,005	2,021	1,986	2,017	48,000	2,017
2022-04-15	2,036	2,048	2,030	2,032	48,800	2,032
2022-04-14	2,028	2,065	2,028	2,060	52,000	2,060
2022-04-13	2,012	2,033	2,012	2,032	74,000	2,032
2022-04-12	2,060	2,069	2,016	2,022	86,400	2,022
2022-04-11	2,080	2,093	2,064	2,073	77,100	2,073
2022-04-08	2,091	2,091	2,059	2,084	86,600	2,084
2022-04-07	2,085	2,089	2,049	2,069	87,000	2,069
2022-04-06	2,081	2,127	2,074	2,098	146,300	2,098
2022-04-05	2,036	2,040	2,022	2,031	72,600	2,031
2022-04-04	1,997	2,040	1,997	2,029	49,400	2,029
2022-04-01	1,977	2,005	1,972	2,005	63,600	2,005
2022-03-31	2,011	2,017	1,991	1,995	104,300	1,995
2022-03-30	2,049	2,049	1,993	2,020	111,400	2,020
2022-03-29	2,070	2,072	2,053	2,070	169,000	2,070
2022-03-28	2,063	2,064	2,035	2,063	148,600	2,063
2022-03-25	2,046	2,051	2,029	2,040	148,800	2,040
2022-03-24	2,005	2,022	1,999	2,018	93,200	2,018
2022-03-23	2,016	2,038	2,004	2,032	79,300	2,032
2022-03-22	2,015	2,021	1,990	2,006	102,500	2,006
2022-03-18	2,017	2,020	1,990	2,000	92,000	2,000
2022-03-17	2,017	2,023	1,990	2,005	81,800	2,005
2022-03-16	2,020	2,024	1,972	1,977	77,400	1,977
2022-03-15	1,974	2,015	1,974	2,009	45,900	2,009
2022-03-14	2,004	2,004	1,970	1,970	57,000	1,970
2022-03-11	1,980	1,995	1,969	1,977	92,000	1,977
2022-03-10	1,986	2,013	1,962	1,994	110,300	1,994
2022-03-09	1,913	1,927	1,906	1,920	59,900	1,920
2022-03-08	1,881	1,921	1,881	1,906	92,200	1,906
2022-03-07	1,900	1,915	1,870	1,890	122,200	1,890
2022-03-04	1,939	1,965	1,936	1,942	92,500	1,942
2022-03-03	1,961	1,974	1,950	1,952	48,300	1,952
2022-03-02	1,980	1,980	1,935	1,935	101,100	1,935
2022-03-01	2,035	2,035	1,999	2,003	38,700	2,003
2022-02-28	1,990	2,022	1,990	2,020	68,300	2,020
2022-02-25	2,000	2,006	1,975	1,981	41,500	1,981
2022-02-24	1,990	1,997	1,979	1,992	67,300	1,992
2022-02-22	1,982	1,996	1,970	1,987	62,600	1,987
2022-02-21	1,965	1,994	1,956	1,990	50,100	1,990
2022-02-18	1,954	1,988	1,954	1,980	49,800	1,980
2022-02-17	1,980	1,984	1,955	1,974	55,000	1,974
2022-02-16	1,984	1,984	1,960	1,972	40,900	1,972
2022-02-15	1,944	1,975	1,938	1,944	58,100	1,944
2022-02-14	1,932	1,947	1,920	1,933	54,700	1,933
2022-02-10	1,969	1,981	1,958	1,966	42,400	1,966
2022-02-09	1,970	1,970	1,940	1,956	62,100	1,956
2022-02-08	1,973	1,979	1,947	1,955	69,300	1,955
2022-02-07	1,936	1,962	1,911	1,934	92,300	1,934
2022-02-04	1,919	1,962	1,913	1,951	58,300	1,951
2022-02-03	1,939	1,950	1,920	1,923	57,700	1,923
2022-02-02	1,893	1,949	1,893	1,949	62,200	1,949
2022-02-01	1,897	1,922	1,889	1,893	53,400	1,893
2022-01-31	1,899	1,911	1,893	1,902	28,700	1,902
2022-01-28	1,896	1,918	1,889	1,900	60,200	1,900
2022-01-27	1,927	1,928	1,853	1,864	144,200	1,864
2022-01-26	1,920	1,934	1,901	1,912	71,400	1,912
2022-01-25	1,955	1,957	1,923	1,931	81,800	1,931
2022-01-24	1,979	1,992	1,959	1,966	56,900	1,966
2022-01-21	1,960	1,997	1,957	1,990	133,700	1,990
2022-01-20	1,952	1,989	1,952	1,977	93,700	1,977
2022-01-19	1,987	2,001	1,953	1,957	143,300	1,957
2022-01-18	2,022	2,035	2,015	2,023	63,000	2,023
2022-01-17	2,010	2,034	2,010	2,022	77,600	2,022
2022-01-14	1,981	2,007	1,973	1,999	142,900	1,999
2022-01-13	1,995	2,008	1,981	1,981	61,500	1,981
2022-01-12	1,948	2,005	1,947	1,995	83,400	1,995
2022-01-11	1,938	1,943	1,923	1,936	52,300	1,936
2022-01-07	1,945	1,956	1,922	1,935	60,400	1,935
2022-01-06	1,962	1,974	1,926	1,932	116,900	1,932
2022-01-05	1,980	1,998	1,974	1,983	61,900	1,983
2022-01-04	1,961	1,973	1,953	1,973	47,000	1,973

分割・併合履歴： [2021-03-30]1株→2株