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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,582	2,599	2,563	2,587	90,400	1,293.50
2012-12-27	2,572	2,587	2,569	2,572	61,100	1,286
2012-12-26	2,571	2,603	2,565	2,581	61,500	1,290.50
2012-12-25	2,595	2,616	2,561	2,582	81,600	1,291
2012-12-21	2,568	2,614	2,564	2,581	131,000	1,290.50
2012-12-20	2,585	2,602	2,563	2,567	151,600	1,283.50
2012-12-19	2,623	2,632	2,573	2,585	180,200	1,292.50
2012-12-18	2,622	2,665	2,602	2,606	118,800	1,303
2012-12-17	2,676	2,687	2,620	2,632	135,200	1,316
2012-12-14	2,610	2,637	2,610	2,623	94,400	1,311.50
2012-12-13	2,660	2,695	2,635	2,635	123,400	1,317.50
2012-12-12	2,690	2,700	2,651	2,670	100,600	1,335
2012-12-11	2,724	2,730	2,681	2,681	67,100	1,340.50
2012-12-10	2,730	2,759	2,711	2,714	111,700	1,357
2012-12-07	2,739	2,745	2,718	2,718	67,300	1,359
2012-12-06	2,774	2,780	2,731	2,739	128,600	1,369.50
2012-12-05	2,702	2,772	2,694	2,750	156,100	1,375
2012-12-04	2,663	2,710	2,651	2,699	93,200	1,349.50
2012-12-03	2,651	2,690	2,651	2,657	64,900	1,328.50
2012-11-30	2,661	2,714	2,661	2,667	82,400	1,333.50
2012-11-29	2,680	2,729	2,649	2,662	134,600	1,331
2012-11-28	2,678	2,692	2,626	2,645	168,100	1,322.50
2012-11-27	2,601	2,670	2,598	2,655	127,600	1,327.50
2012-11-26	2,552	2,589	2,523	2,573	202,900	1,286.50
2012-11-22	2,634	2,635	2,552	2,565	214,200	1,282.50
2012-11-21	2,626	2,685	2,624	2,633	113,700	1,316.50
2012-11-20	2,661	2,696	2,650	2,676	109,300	1,338
2012-11-19	2,700	2,704	2,616	2,675	141,200	1,337.50
2012-11-16	2,743	2,744	2,699	2,708	99,700	1,354
2012-11-15	2,743	2,782	2,740	2,747	64,800	1,373.50
2012-11-14	2,736	2,771	2,715	2,723	73,200	1,361.50
2012-11-13	2,779	2,780	2,721	2,765	75,500	1,382.50
2012-11-12	2,770	2,785	2,719	2,746	52,400	1,373
2012-11-09	2,760	2,795	2,746	2,778	57,600	1,389
2012-11-08	2,761	2,809	2,761	2,784	69,100	1,392
2012-11-07	2,825	2,825	2,779	2,803	89,900	1,401.50
2012-11-06	2,850	2,857	2,817	2,825	113,600	1,412.50
2012-11-05	2,749	2,897	2,740	2,857	252,300	1,428.50
2012-11-02	2,799	2,799	2,740	2,749	104,700	1,374.50
2012-11-01	2,812	2,813	2,755	2,772	56,100	1,386
2012-10-31	2,758	2,800	2,754	2,783	97,700	1,391.50
2012-10-30	2,857	2,872	2,744	2,752	177,100	1,376
2012-10-29	2,834	2,873	2,834	2,857	84,200	1,428.50
2012-10-26	2,806	2,845	2,783	2,833	128,500	1,416.50
2012-10-25	2,735	2,800	2,720	2,800	175,100	1,400
2012-10-24	2,651	2,749	2,650	2,741	126,100	1,370.50
2012-10-23	2,688	2,705	2,675	2,696	131,100	1,348
2012-10-22	2,630	2,685	2,620	2,680	105,900	1,340
2012-10-19	2,626	2,641	2,610	2,633	78,900	1,316.50
2012-10-18	2,630	2,649	2,615	2,637	74,000	1,318.50
2012-10-17	2,592	2,626	2,582	2,622	79,700	1,311
2012-10-16	2,594	2,610	2,566	2,568	70,700	1,284
2012-10-15	2,570	2,592	2,540	2,578	76,400	1,289
2012-10-12	2,600	2,600	2,559	2,570	80,800	1,285
2012-10-11	2,503	2,595	2,502	2,578	102,800	1,289
2012-10-10	2,531	2,557	2,516	2,532	53,900	1,266
2012-10-09	2,504	2,590	2,504	2,574	93,600	1,287
2012-10-05	2,509	2,509	2,480	2,491	59,800	1,245.50
2012-10-04	2,501	2,524	2,480	2,481	84,800	1,240.50
2012-10-03	2,517	2,528	2,500	2,516	44,300	1,258
2012-10-02	2,532	2,555	2,515	2,525	59,200	1,262.50
2012-10-01	2,559	2,562	2,513	2,532	44,800	1,266
2012-09-28	2,590	2,595	2,550	2,565	70,200	1,282.50
2012-09-27	2,570	2,608	2,531	2,597	130,600	1,298.50
2012-09-26	2,515	2,544	2,498	2,530	84,500	1,265
2012-09-25	2,489	2,519	2,473	2,501	90,200	1,250.50
2012-09-24	2,462	2,498	2,458	2,498	78,700	1,249
2012-09-21	2,446	2,468	2,443	2,460	60,800	1,230
2012-09-20	2,430	2,448	2,420	2,444	41,800	1,222
2012-09-19	2,421	2,452	2,419	2,431	50,500	1,215.50
2012-09-18	2,421	2,438	2,404	2,422	96,800	1,211
2012-09-14	2,460	2,462	2,409	2,421	118,000	1,210.50
2012-09-13	2,449	2,459	2,440	2,446	43,900	1,223
2012-09-12	2,404	2,461	2,404	2,456	72,000	1,228
2012-09-11	2,381	2,435	2,381	2,434	35,600	1,217
2012-09-10	2,408	2,413	2,388	2,405	39,800	1,202.50
2012-09-07	2,433	2,438	2,418	2,421	75,700	1,210.50
2012-09-06	2,403	2,425	2,402	2,420	49,700	1,210
2012-09-05	2,400	2,432	2,389	2,426	86,300	1,213
2012-09-04	2,393	2,406	2,364	2,401	39,700	1,200.50
2012-09-03	2,393	2,411	2,379	2,399	48,000	1,199.50
2012-08-31	2,375	2,421	2,375	2,406	67,700	1,203
2012-08-30	2,375	2,407	2,355	2,406	68,400	1,203
2012-08-29	2,379	2,383	2,362	2,375	70,100	1,187.50
2012-08-28	2,361	2,385	2,345	2,379	57,300	1,189.50
2012-08-27	2,390	2,391	2,355	2,362	43,000	1,181
2012-08-24	2,312	2,366	2,308	2,365	81,500	1,182.50
2012-08-23	2,315	2,330	2,286	2,326	76,400	1,163
2012-08-22	2,336	2,346	2,296	2,297	61,600	1,148.50
2012-08-21	2,307	2,341	2,306	2,336	94,400	1,168
2012-08-20	2,302	2,315	2,280	2,307	123,600	1,153.50
2012-08-17	2,300	2,320	2,289	2,305	97,300	1,152.50
2012-08-16	2,330	2,333	2,271	2,285	192,100	1,142.50
2012-08-15	2,370	2,370	2,305	2,333	117,000	1,166.50
2012-08-14	2,406	2,406	2,360	2,363	59,600	1,181.50
2012-08-13	2,417	2,417	2,396	2,405	12,400	1,202.50
2012-08-10	2,419	2,426	2,385	2,415	59,300	1,207.50
2012-08-09	2,427	2,439	2,418	2,430	25,400	1,215
2012-08-08	2,459	2,460	2,424	2,427	49,900	1,213.50
2012-08-07	2,451	2,479	2,440	2,451	101,600	1,225.50
2012-08-06	2,392	2,429	2,392	2,429	36,800	1,214.50
2012-08-03	2,405	2,405	2,374	2,384	21,600	1,192
2012-08-02	2,380	2,417	2,377	2,412	53,900	1,206
2012-08-01	2,352	2,372	2,350	2,354	15,000	1,177
2012-07-31	2,336	2,378	2,336	2,375	18,900	1,187.50
2012-07-30	2,329	2,380	2,329	2,380	26,200	1,190
2012-07-27	2,339	2,349	2,310	2,312	69,200	1,156
2012-07-26	2,383	2,383	2,317	2,331	42,100	1,165.50
2012-07-25	2,325	2,345	2,325	2,333	24,400	1,166.50
2012-07-24	2,332	2,339	2,326	2,335	121,500	1,167.50
2012-07-23	2,333	2,350	2,332	2,340	47,100	1,170
2012-07-20	2,387	2,400	2,330	2,344	72,700	1,172
2012-07-19	2,429	2,440	2,407	2,411	40,300	1,205.50
2012-07-18	2,425	2,437	2,423	2,426	26,000	1,213
2012-07-17	2,429	2,429	2,410	2,416	36,700	1,208
2012-07-13	2,429	2,448	2,425	2,429	35,600	1,214.50
2012-07-12	2,412	2,436	2,403	2,429	55,400	1,214.50
2012-07-11	2,400	2,408	2,375	2,404	33,400	1,202
2012-07-10	2,414	2,414	2,379	2,392	45,500	1,196
2012-07-09	2,367	2,378	2,354	2,367	17,900	1,183.50
2012-07-06	2,380	2,391	2,361	2,366	22,500	1,183
2012-07-05	2,350	2,381	2,350	2,359	55,900	1,179.50
2012-07-04	2,405	2,414	2,357	2,396	90,300	1,198
2012-07-03	2,460	2,461	2,390	2,406	70,900	1,203
2012-07-02	2,448	2,448	2,391	2,410	41,300	1,205
2012-06-29	2,384	2,455	2,384	2,451	63,000	1,225.50
2012-06-28	2,379	2,420	2,377	2,408	51,200	1,204
2012-06-27	2,337	2,369	2,334	2,367	15,600	1,183.50
2012-06-26	2,359	2,377	2,340	2,352	48,100	1,176
2012-06-25	2,344	2,355	2,319	2,337	28,400	1,168.50
2012-06-22	2,320	2,362	2,314	2,345	58,600	1,172.50
2012-06-21	2,320	2,335	2,306	2,315	52,700	1,157.50
2012-06-20	2,294	2,340	2,288	2,316	46,800	1,158
2012-06-19	2,272	2,298	2,260	2,274	51,600	1,137
2012-06-18	2,301	2,315	2,277	2,285	70,300	1,142.50
2012-06-15	2,287	2,330	2,274	2,304	65,200	1,152
2012-06-14	2,281	2,300	2,266	2,273	30,700	1,136.50
2012-06-13	2,290	2,328	2,288	2,293	82,700	1,146.50
2012-06-12	2,290	2,313	2,251	2,312	100,800	1,156
2012-06-11	2,355	2,378	2,310	2,316	85,300	1,158
2012-06-08	2,419	2,419	2,329	2,341	78,900	1,170.50
2012-06-07	2,400	2,419	2,385	2,418	65,400	1,209
2012-06-06	2,370	2,384	2,340	2,383	28,900	1,191.50
2012-06-05	2,355	2,381	2,326	2,345	70,700	1,172.50
2012-06-04	2,352	2,383	2,329	2,375	58,600	1,187.50
2012-06-01	2,475	2,475	2,386	2,402	76,700	1,201
2012-05-31	2,397	2,485	2,390	2,485	100,200	1,242.50
2012-05-30	2,369	2,420	2,360	2,419	62,100	1,209.50
2012-05-29	2,392	2,393	2,338	2,368	84,700	1,184
2012-05-28	2,438	2,438	2,391	2,401	53,000	1,200.50
2012-05-25	2,400	2,425	2,391	2,399	68,000	1,199.50
2012-05-24	2,464	2,464	2,391	2,400	55,600	1,200
2012-05-23	2,440	2,468	2,400	2,464	105,100	1,232
2012-05-22	2,395	2,420	2,365	2,414	60,500	1,207
2012-05-21	2,408	2,418	2,368	2,369	38,000	1,184.50
2012-05-18	2,353	2,421	2,334	2,369	69,300	1,184.50
2012-05-17	2,431	2,444	2,351	2,368	116,100	1,184
2012-05-16	2,400	2,473	2,391	2,473	76,800	1,236.50
2012-05-15	2,321	2,422	2,320	2,415	77,800	1,207.50
2012-05-14	2,450	2,453	2,335	2,345	71,400	1,172.50
2012-05-11	2,499	2,500	2,433	2,460	129,200	1,230
2012-05-10	2,401	2,510	2,401	2,502	97,400	1,251
2012-05-09	2,455	2,484	2,414	2,422	78,300	1,211
2012-05-08	2,459	2,468	2,435	2,455	29,200	1,227.50
2012-05-07	2,439	2,459	2,439	2,445	28,400	1,222.50
2012-05-02	2,470	2,477	2,443	2,477	36,200	1,238.50
2012-05-01	2,469	2,484	2,458	2,471	66,900	1,235.50
2012-04-27	2,449	2,476	2,403	2,447	66,700	1,223.50
2012-04-26	2,399	2,440	2,395	2,435	47,000	1,217.50
2012-04-25	2,343	2,388	2,343	2,388	33,300	1,194
2012-04-24	2,328	2,344	2,321	2,338	23,900	1,169
2012-04-23	2,365	2,388	2,339	2,344	31,100	1,172
2012-04-20	2,345	2,370	2,329	2,364	22,200	1,182
2012-04-19	2,362	2,362	2,320	2,328	30,800	1,164
2012-04-18	2,357	2,372	2,340	2,363	22,800	1,181.50
2012-04-17	2,323	2,352	2,323	2,340	13,100	1,170
2012-04-16	2,355	2,370	2,336	2,340	38,000	1,170
2012-04-13	2,361	2,365	2,340	2,362	36,400	1,181
2012-04-12	2,377	2,377	2,331	2,341	41,700	1,170.50
2012-04-11	2,325	2,360	2,320	2,346	73,100	1,173
2012-04-10	2,326	2,338	2,316	2,328	36,500	1,164
2012-04-09	2,306	2,339	2,302	2,307	66,700	1,153.50
2012-04-06	2,346	2,357	2,326	2,340	46,400	1,170
2012-04-05	2,369	2,386	2,350	2,353	52,500	1,176.50
2012-04-04	2,418	2,418	2,329	2,376	121,200	1,188
2012-04-03	2,470	2,470	2,415	2,420	87,400	1,210
2012-04-02	2,430	2,464	2,410	2,462	117,900	1,231
2012-03-30	2,430	2,447	2,406	2,437	137,600	1,218.50
2012-03-29	2,365	2,420	2,360	2,403	105,300	1,201.50
2012-03-28	2,341	2,388	2,330	2,366	112,300	1,183
2012-03-27	2,320	2,349	2,307	2,345	156,600	1,172.50
2012-03-26	2,300	2,300	2,287	2,291	88,600	1,145.50
2012-03-23	2,258	2,292	2,250	2,283	133,900	1,141.50
2012-03-22	2,227	2,256	2,218	2,255	58,400	1,127.50
2012-03-21	2,222	2,235	2,213	2,214	44,800	1,107
2012-03-19	2,225	2,241	2,220	2,235	45,900	1,117.50
2012-03-16	2,225	2,226	2,211	2,217	55,300	1,108.50
2012-03-15	2,234	2,250	2,203	2,206	71,500	1,103
2012-03-14	2,242	2,257	2,219	2,234	57,400	1,117
2012-03-13	2,248	2,249	2,226	2,232	53,600	1,116
2012-03-12	2,249	2,251	2,223	2,234	67,100	1,117
2012-03-09	2,254	2,254	2,221	2,228	72,100	1,114
2012-03-08	2,231	2,248	2,219	2,248	69,900	1,124
2012-03-07	2,192	2,218	2,180	2,215	85,300	1,107.50
2012-03-06	2,189	2,194	2,173	2,183	42,500	1,091.50
2012-03-05	2,151	2,198	2,140	2,191	72,200	1,095.50
2012-03-02	2,113	2,147	2,109	2,141	67,500	1,070.50
2012-03-01	2,108	2,125	2,097	2,114	95,200	1,057
2012-02-29	2,152	2,163	2,095	2,096	83,100	1,048
2012-02-28	2,132	2,150	2,121	2,148	84,000	1,074
2012-02-27	2,139	2,140	2,110	2,116	68,300	1,058
2012-02-24	2,161	2,174	2,139	2,148	45,000	1,074
2012-02-23	2,175	2,178	2,151	2,155	56,900	1,077.50
2012-02-22	2,161	2,192	2,160	2,169	81,600	1,084.50
2012-02-21	2,160	2,180	2,147	2,152	71,900	1,076
2012-02-20	2,195	2,202	2,169	2,175	61,100	1,087.50
2012-02-17	2,248	2,248	2,187	2,188	70,900	1,094
2012-02-16	2,240	2,244	2,210	2,225	32,100	1,112.50
2012-02-15	2,250	2,261	2,211	2,216	86,900	1,108
2012-02-14	2,265	2,275	2,240	2,250	53,500	1,125
2012-02-13	2,286	2,317	2,276	2,296	57,100	1,148
2012-02-10	2,219	2,266	2,217	2,260	57,300	1,130
2012-02-09	2,208	2,226	2,198	2,200	34,900	1,100
2012-02-08	2,207	2,219	2,181	2,204	77,700	1,102
2012-02-07	2,316	2,316	2,185	2,196	116,500	1,098
2012-02-06	2,239	2,260	2,197	2,211	59,500	1,105.50
2012-02-03	2,222	2,228	2,202	2,222	21,600	1,111
2012-02-02	2,188	2,229	2,183	2,222	53,700	1,111
2012-02-01	2,224	2,231	2,180	2,188	67,500	1,094
2012-01-31	2,232	2,253	2,212	2,220	66,200	1,110
2012-01-30	2,242	2,269	2,223	2,252	28,600	1,126
2012-01-27	2,300	2,314	2,253	2,275	40,300	1,137.50
2012-01-26	2,250	2,308	2,250	2,305	92,300	1,152.50
2012-01-25	2,203	2,249	2,198	2,248	39,400	1,124
2012-01-24	2,234	2,235	2,203	2,204	20,500	1,102
2012-01-23	2,243	2,243	2,199	2,234	18,500	1,117
2012-01-20	2,231	2,239	2,122	2,216	68,700	1,108
2012-01-19	2,253	2,276	2,139	2,189	189,500	1,094.50
2012-01-18	2,341	2,341	2,262	2,265	39,400	1,132.50
2012-01-17	2,321	2,338	2,316	2,320	29,300	1,160
2012-01-16	2,278	2,338	2,237	2,338	82,800	1,169
2012-01-13	2,311	2,337	2,298	2,303	73,700	1,151.50
2012-01-12	2,342	2,355	2,327	2,346	44,800	1,173
2012-01-11	2,285	2,365	2,285	2,331	104,700	1,165.50
2012-01-10	2,318	2,375	2,280	2,286	71,300	1,143
2012-01-06	2,307	2,329	2,289	2,315	67,200	1,157.50
2012-01-05	2,355	2,355	2,308	2,313	45,800	1,156.50
2012-01-04	2,358	2,380	2,328	2,332	70,900	1,166

分割・併合履歴： [2021-03-30]1株→2株