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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,322	2,344	2,291	2,342	90,300	1,171
2011-12-29	2,280	2,314	2,266	2,290	96,500	1,145
2011-12-28	2,202	2,285	2,188	2,278	62,900	1,139
2011-12-27	2,210	2,250	2,210	2,211	47,000	1,105.50
2011-12-26	2,277	2,285	2,243	2,252	164,700	1,126
2011-12-22	2,145	2,203	2,107	2,177	125,600	1,088.50
2011-12-21	2,138	2,138	2,076	2,099	48,200	1,049.50
2011-12-20	2,082	2,109	2,075	2,099	30,900	1,049.50
2011-12-19	2,058	2,073	2,025	2,059	53,400	1,029.50
2011-12-16	2,181	2,181	2,075	2,093	61,000	1,046.50
2011-12-15	2,150	2,181	2,122	2,180	45,100	1,090
2011-12-14	2,151	2,208	2,143	2,154	80,700	1,077
2011-12-13	2,197	2,240	2,155	2,183	106,800	1,091.50
2011-12-12	2,219	2,220	2,169	2,169	83,700	1,084.50
2011-12-09	2,133	2,180	2,117	2,159	75,600	1,079.50
2011-12-08	2,093	2,190	2,070	2,147	153,000	1,073.50
2011-12-07	2,056	2,125	2,052	2,122	95,600	1,061
2011-12-06	2,010	2,060	2,010	2,050	87,000	1,025
2011-12-05	1,990	2,016	1,973	2,008	25,000	1,004
2011-12-02	1,981	2,013	1,962	1,990	60,300	995
2011-12-01	1,960	1,981	1,944	1,981	60,600	990.50
2011-11-30	1,951	1,965	1,912	1,945	58,300	972.50
2011-11-29	2,010	2,016	1,964	1,995	57,900	997.50
2011-11-28	1,980	2,004	1,918	1,992	70,100	996
2011-11-25	1,973	2,018	1,973	1,990	28,800	995
2011-11-24	2,001	2,028	1,958	1,999	57,000	999.50
2011-11-22	2,050	2,062	2,020	2,028	40,800	1,014
2011-11-21	2,047	2,125	2,031	2,058	168,700	1,029
2011-11-18	1,939	2,054	1,935	2,013	109,700	1,006.50
2011-11-17	1,895	1,939	1,895	1,939	33,900	969.50
2011-11-16	1,940	1,940	1,918	1,926	36,100	963
2011-11-15	1,929	1,939	1,899	1,904	42,600	952
2011-11-14	1,880	1,922	1,851	1,919	68,300	959.50
2011-11-11	1,828	1,884	1,828	1,853	72,300	926.50
2011-11-10	1,820	1,850	1,820	1,828	20,100	914
2011-11-09	1,833	1,860	1,829	1,858	49,100	929
2011-11-08	1,855	1,855	1,812	1,818	74,100	909
2011-11-07	1,852	1,860	1,841	1,855	37,400	927.50
2011-11-04	1,949	1,956	1,851	1,852	154,500	926
2011-11-02	1,883	1,947	1,840	1,909	136,100	954.50
2011-11-01	1,860	1,893	1,837	1,843	60,400	921.50
2011-10-31	1,938	1,939	1,821	1,852	206,000	926
2011-10-28	1,930	1,980	1,926	1,963	72,100	981.50
2011-10-27	1,958	1,958	1,888	1,898	66,700	949
2011-10-26	1,909	1,990	1,885	1,958	62,200	979
2011-10-25	1,957	1,959	1,902	1,927	119,400	963.50
2011-10-24	2,076	2,076	1,940	1,974	97,800	987
2011-10-21	2,128	2,128	2,040	2,077	33,100	1,038.50
2011-10-20	2,120	2,140	2,104	2,128	34,400	1,064
2011-10-19	2,154	2,154	2,137	2,154	29,400	1,077
2011-10-18	2,150	2,150	2,105	2,116	35,600	1,058
2011-10-17	2,140	2,158	2,050	2,158	61,000	1,079
2011-10-14	2,163	2,174	2,110	2,140	45,900	1,070
2011-10-13	2,200	2,210	2,132	2,152	29,500	1,076
2011-10-12	2,217	2,220	2,127	2,204	64,700	1,102
2011-10-11	2,255	2,270	2,112	2,180	94,400	1,090
2011-10-07	2,150	2,210	2,150	2,210	17,800	1,105
2011-10-06	2,180	2,250	2,156	2,250	36,900	1,125
2011-10-05	2,200	2,200	2,100	2,155	28,300	1,077.50
2011-10-04	2,174	2,174	2,100	2,123	60,300	1,061.50
2011-10-03	2,144	2,278	2,079	2,190	81,600	1,095

分割・併合履歴： [2021-03-30]1株→2株