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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,5003,5303,4803,52593,2001,762.50
2013-12-273,3803,4753,3753,46587,8001,732.50
2013-12-263,2703,3953,2553,355130,8001,677.50
2013-12-253,2903,2903,1903,225139,7001,612.50
2013-12-243,3203,3553,3003,31596,6001,657.50
2013-12-203,2353,3353,2353,32574,7001,662.50
2013-12-193,2203,2903,2203,25574,8001,627.50
2013-12-183,2003,2353,1303,170153,4001,585
2013-12-173,3053,3053,2203,23594,5001,617.50
2013-12-163,3303,3403,3053,32044,3001,660
2013-12-133,3103,3603,3003,33589,3001,667.50
2013-12-123,3053,3153,2853,30531,5001,652.50
2013-12-113,3253,3753,3153,34033,9001,670
2013-12-103,3953,4003,3403,35528,3001,677.50
2013-12-093,3603,3903,3553,38529,7001,692.50
2013-12-063,3603,3653,2853,300123,9001,650
2013-12-053,4203,4253,3803,39049,8001,695
2013-12-043,4653,4853,4053,42063,7001,710
2013-12-033,5253,5303,4953,50050,5001,750
2013-12-023,4353,5303,4303,51057,5001,755
2013-11-293,4853,4903,4353,44037,9001,720
2013-11-283,5203,5303,4603,50066,8001,750
2013-11-273,5253,5703,5153,55051,0001,775
2013-11-263,5053,5503,2703,55082,7001,775
2013-11-253,4653,5803,4603,575109,8001,787.50
2013-11-223,4553,4903,4353,45582,5001,727.50
2013-11-213,4753,4803,4503,47536,9001,737.50
2013-11-203,4503,4803,4503,47560,8001,737.50
2013-11-193,4253,4603,4253,450108,8001,725
2013-11-183,4053,4203,3903,40536,1001,702.50
2013-11-153,3753,4053,3503,385103,8001,692.50
2013-11-143,2903,3653,2803,36575,5001,682.50
2013-11-133,2453,2953,2303,27046,6001,635
2013-11-123,1703,2453,1603,24556,0001,622.50
2013-11-113,1453,1653,1203,16533,9001,582.50
2013-11-083,1003,1503,1003,13542,2001,567.50
2013-11-073,1453,1653,0853,12094,5001,560
2013-11-063,2153,2203,1203,140224,2001,570
2013-11-053,3603,3753,2753,28591,3001,642.50
2013-11-013,3903,3903,3353,35085,0001,675
2013-10-313,3803,4003,3653,38573,8001,692.50
2013-10-303,3703,4003,3553,37097,4001,685
2013-10-293,3753,3753,3303,35067,5001,675
2013-10-283,3253,3553,3003,35055,4001,675
2013-10-253,3503,3553,2803,29081,0001,645
2013-10-243,2553,3503,2453,34085,5001,670
2013-10-233,2603,2853,2453,26047,5001,630
2013-10-223,2753,2953,2503,26547,8001,632.50
2013-10-213,2253,2603,2053,25585,2001,627.50
2013-10-183,2503,2603,1103,24066,7001,620
2013-10-173,2653,2953,2403,265102,6001,632.50
2013-10-163,2653,3103,2453,26097,8001,630
2013-10-153,3303,3303,2503,255138,5001,627.50
2013-10-113,3503,3653,3303,360128,2001,680
2013-10-103,2353,3003,2203,300108,9001,650
2013-10-093,1203,2253,1053,22095,0001,610
2013-10-083,1203,1503,1003,15094,1001,575
2013-10-073,1603,1653,1203,15099,4001,575
2013-10-043,1503,1803,1353,16590,6001,582.50
2013-10-033,1403,1703,1353,15096,5001,575
2013-10-023,1303,1503,1103,140168,1001,570
2013-10-013,0753,1253,0553,115119,4001,557.50
2013-09-303,0703,0853,0453,07547,8001,537.50
2013-09-273,0853,1003,0703,095114,7001,547.50
2013-09-263,0503,0853,0053,08087,2001,540
2013-09-253,1053,1453,0653,090144,5001,545
2013-09-243,0553,1303,0503,115168,5001,557.50
2013-09-203,0703,1303,0303,085189,0001,542.50
2013-09-192,9983,0752,9903,050158,4001,525
2013-09-182,9302,9822,9152,975139,6001,487.50
2013-09-172,8882,9172,8542,887114,9001,443.50
2013-09-132,8552,8992,8312,847199,0001,423.50
2013-09-122,8332,8942,8302,884160,1001,442
2013-09-112,7842,8252,7732,810177,2001,405
2013-09-102,7422,7862,7222,776233,4001,388
2013-09-092,7112,7662,7112,757138,9001,378.50
2013-09-062,7202,7212,6832,694156,9001,347
2013-09-052,6992,7422,6862,732181,8001,366
2013-09-042,7122,7282,6822,697236,5001,348.50
2013-09-032,7372,7792,7002,749127,8001,374.50
2013-09-022,7462,7832,7342,73764,4001,368.50
2013-08-302,8302,8392,7462,74688,4001,373
2013-08-292,7942,8002,7652,78262,8001,391
2013-08-282,7722,8052,7472,79460,5001,397
2013-08-272,8112,8512,7952,80294,6001,401
2013-08-262,8152,8392,7962,820101,2001,410
2013-08-232,8382,8662,8022,831154,6001,415.50
2013-08-222,8102,8342,7722,813140,6001,406.50
2013-08-212,8312,8672,8042,859115,3001,429.50
2013-08-202,8782,8922,8272,827125,7001,413.50
2013-08-192,8752,9302,8662,879110,0001,439.50
2013-08-162,9052,9462,8592,89098,9001,445
2013-08-152,9832,9832,9252,93485,7001,467
2013-08-143,0053,0102,9782,99450,0001,497
2013-08-133,0353,0952,9712,98693,7001,493
2013-08-123,1103,1103,0103,02587,1001,512.50
2013-08-093,1253,1503,0653,11087,8001,555
2013-08-083,2153,2353,1103,130102,5001,565
2013-08-073,2103,3103,1853,28073,9001,640
2013-08-063,3653,3953,2953,31041,8001,655
2013-08-053,3653,4153,3553,36534,4001,682.50
2013-08-023,3303,4203,2803,42071,5001,710
2013-08-013,2953,3103,2553,30034,9001,650
2013-07-313,3153,3403,2653,26542,2001,632.50
2013-07-303,2153,3703,2153,34085,5001,670
2013-07-293,2953,3003,2103,22045,0001,610
2013-07-263,3203,3453,2903,33064,6001,665
2013-07-253,3753,3753,3353,36043,4001,680
2013-07-243,3253,3853,3153,38054,2001,690
2013-07-233,3003,3253,2853,31061,1001,655
2013-07-223,3503,3503,2853,31543,1001,657.50
2013-07-193,3003,3303,2503,315168,6001,657.50
2013-07-183,2353,2903,2353,285117,6001,642.50
2013-07-173,1903,2753,1853,235108,3001,617.50
2013-07-163,1703,2303,1703,20084,8001,600
2013-07-123,2903,3003,1803,210187,9001,605
2013-07-113,3553,3903,2803,290241,8001,645
2013-07-103,4803,4953,4553,48066,5001,740
2013-07-093,4453,4603,4153,45081,9001,725
2013-07-083,4553,4603,4153,42049,0001,710
2013-07-053,4103,4303,3903,43074,5001,715
2013-07-043,3953,4453,3803,41084,0001,705
2013-07-033,3753,4003,3503,39559,3001,697.50
2013-07-023,3853,3853,3003,37069,7001,685
2013-07-013,3003,3703,2903,37066,4001,685
2013-06-283,3003,4103,2453,260171,7001,630
2013-06-273,2453,2953,1853,280112,1001,640
2013-06-263,1653,3053,1453,255165,7001,627.50
2013-06-253,1503,1503,0803,13062,4001,565
2013-06-243,2103,2203,1153,12549,9001,562.50
2013-06-213,1103,2203,1103,200124,6001,600
2013-06-203,1453,1853,1303,16552,2001,582.50
2013-06-193,1503,1903,1303,18055,0001,590
2013-06-183,1803,1803,1053,120114,6001,560
2013-06-173,1753,2053,1503,17582,8001,587.50
2013-06-143,1453,2253,1453,175126,5001,587.50
2013-06-133,2053,2053,1103,140127,4001,570
2013-06-123,1603,2303,1203,215138,2001,607.50
2013-06-113,2603,3353,1953,230263,3001,615
2013-06-103,2603,3403,2053,330167,4001,665
2013-06-073,1053,2853,1053,240219,1001,620
2013-06-063,2203,2753,1903,210212,5001,605
2013-06-053,3003,3803,2653,270153,5001,635
2013-06-043,1903,3153,1903,305133,5001,652.50
2013-06-033,3203,3503,2603,260198,8001,630
2013-05-313,3503,3803,3003,315141,9001,657.50
2013-05-303,3253,4403,3003,320230,4001,660
2013-05-293,3503,4403,3053,315233,6001,657.50
2013-05-283,3153,3703,2853,315142,1001,657.50
2013-05-273,3003,3953,2653,360143,1001,680
2013-05-243,3753,4853,2603,375225,6001,687.50
2013-05-233,6003,6053,3403,340275,7001,670
2013-05-223,6403,6703,5903,595154,0001,797.50
2013-05-213,6253,6403,5903,60096,3001,800
2013-05-203,6503,6503,5703,595150,2001,797.50
2013-05-173,5253,6353,5153,580244,9001,790
2013-05-163,7103,7353,4803,595292,4001,797.50
2013-05-153,7853,8303,7153,740202,3001,870
2013-05-143,8453,8753,7503,800323,5001,900
2013-05-133,9553,9853,9103,985154,2001,992.50
2013-05-103,9403,9703,9103,955151,8001,977.50
2013-05-093,8603,8903,8353,89089,4001,945
2013-05-083,7953,8803,7953,835101,3001,917.50
2013-05-073,8503,8853,7903,805127,7001,902.50
2013-05-023,8203,8353,7603,81080,4001,905
2013-05-013,7703,8653,7303,835157,4001,917.50
2013-04-303,7153,7403,6803,700123,5001,850
2013-04-263,7303,7453,6553,715152,4001,857.50
2013-04-253,7003,7353,6453,720231,9001,860
2013-04-243,8253,8303,6103,690413,3001,845
2013-04-233,8503,8903,8103,86092,0001,930
2013-04-223,9253,9703,8403,855142,7001,927.50
2013-04-193,9003,9103,8203,900109,5001,950
2013-04-183,9003,9753,8303,895135,6001,947.50
2013-04-173,7653,9503,7603,935197,8001,967.50
2013-04-163,6203,8003,5853,765243,1001,882.50
2013-04-153,5403,6553,5303,635135,7001,817.50
2013-04-123,6253,6253,5203,565107,8001,782.50
2013-04-113,5853,6403,5403,625121,7001,812.50
2013-04-103,5003,5503,4803,54585,1001,772.50
2013-04-093,6003,6303,5103,530114,7001,765
2013-04-083,6003,6303,5303,600117,7001,800
2013-04-053,6403,6703,4753,575234,5001,787.50
2013-04-043,5803,6353,4903,625128,0001,812.50
2013-04-033,4253,5903,4203,585109,9001,792.50
2013-04-023,3553,4453,2353,405163,7001,702.50
2013-04-013,5803,5853,4753,480118,7001,740
2013-03-293,5503,5853,5303,570137,0001,785
2013-03-283,5403,5503,4403,510115,3001,755
2013-03-273,4903,5153,4203,515105,6001,757.50
2013-03-263,4353,4903,4103,455133,3001,727.50
2013-03-253,3803,4553,3803,42567,1001,712.50
2013-03-223,4653,4653,3803,38087,6001,690
2013-03-213,4503,4903,4153,45094,0001,725
2013-03-193,4703,4703,4053,46099,2001,730
2013-03-183,4203,4703,3403,345147,7001,672.50
2013-03-153,2953,4003,2803,390217,3001,695
2013-03-143,2203,2853,2103,250134,3001,625
2013-03-133,1403,2103,1403,195150,7001,597.50
2013-03-123,1353,1653,0853,135134,0001,567.50
2013-03-113,1503,1653,0953,13092,6001,565
2013-03-083,0553,1703,0553,140264,8001,570
2013-03-072,9813,0502,9813,010127,3001,505
2013-03-062,9752,9892,9502,980118,5001,490
2013-03-052,9883,0102,9602,974106,1001,487
2013-03-043,0003,0152,9552,988169,9001,494
2013-03-012,9072,9792,8862,958139,7001,479
2013-02-282,8402,8942,8102,886109,2001,443
2013-02-272,8172,8452,8032,82382,7001,411.50
2013-02-262,8262,8492,8032,829103,7001,414.50
2013-02-252,9052,9052,8602,86287,2001,431
2013-02-222,8752,9222,8712,87296,5001,436
2013-02-212,9002,9082,8682,88376,9001,441.50
2013-02-202,8492,8692,8252,86086,9001,430
2013-02-192,8302,8512,8152,82686,0001,413
2013-02-182,8592,8702,7852,825158,5001,412.50
2013-02-152,9152,9352,8362,845127,6001,422.50
2013-02-142,9953,0002,9002,915149,0001,457.50
2013-02-133,0353,0452,9502,971103,6001,485.50
2013-02-123,0203,0553,0153,03589,4001,517.50
2013-02-082,9853,0252,9303,000202,6001,500
2013-02-072,9152,9872,9002,970197,1001,485
2013-02-062,9232,9232,8752,898105,2001,449
2013-02-052,9082,9122,8732,87361,5001,436.50
2013-02-042,9162,9542,9082,922104,1001,461
2013-02-012,9102,9192,8852,89687,8001,448
2013-01-312,8892,9082,8712,89896,5001,449
2013-01-302,8582,8942,8472,877105,1001,438.50
2013-01-292,8992,9002,8242,838137,9001,419
2013-01-282,9502,9602,8702,872115,7001,436
2013-01-252,9022,9482,8802,91399,9001,456.50
2013-01-242,8812,9332,8732,89292,9001,446
2013-01-232,9102,9752,9052,921127,5001,460.50
2013-01-222,9052,9242,8822,917131,3001,458.50
2013-01-212,8502,9102,8422,909206,6001,454.50
2013-01-182,7802,8152,7732,808139,4001,404
2013-01-172,7052,7882,6862,780261,7001,390
2013-01-162,7002,7302,6802,68296,0001,341
2013-01-152,7062,7152,6852,699117,1001,349.50
2013-01-112,7282,7282,6592,668164,5001,334
2013-01-102,7372,7552,7012,730101,8001,365
2013-01-092,6892,7552,6662,732232,3001,366
2013-01-082,6122,6962,6122,688146,2001,344
2013-01-072,5832,6202,5692,594117,9001,297
2013-01-042,6202,6252,5592,564160,1001,282

分割・併合履歴 : [2021-03-30]1株→2株