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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,2103,2253,1803,20021,2001,600
2014-12-293,2203,2203,1703,21043,6001,605
2014-12-263,2153,2353,2053,22524,0001,612.50
2014-12-253,2753,2753,2053,21534,7001,607.50
2014-12-243,2953,3003,2553,29025,5001,645
2014-12-223,2553,2603,2153,24026,3001,620
2014-12-193,2703,2853,2453,27033,5001,635
2014-12-183,2653,2653,1953,20523,1001,602.50
2014-12-173,2053,3303,1903,19555,0001,597.50
2014-12-163,2403,2703,2053,22539,7001,612.50
2014-12-153,2453,3203,2453,30029,7001,650
2014-12-123,2753,3153,2653,30055,0001,650
2014-12-113,2353,3003,2353,28517,5001,642.50
2014-12-103,3603,3903,2953,30535,3001,652.50
2014-12-093,3653,4153,3653,40542,4001,702.50
2014-12-083,3703,4253,3603,41055,8001,705
2014-12-053,4403,4403,3703,37573,9001,687.50
2014-12-043,4303,4553,4203,45540,0001,727.50
2014-12-033,4553,4603,4053,40540,2001,702.50
2014-12-023,4253,4603,4053,45050,9001,725
2014-12-013,3803,4303,3803,41035,2001,705
2014-11-283,3603,3953,3553,39022,7001,695
2014-11-273,4053,4203,3703,37025,2001,685
2014-11-263,4203,4253,4003,41045,5001,705
2014-11-253,4603,4603,4003,41553,5001,707.50
2014-11-213,3503,4653,3403,465145,3001,732.50
2014-11-203,3003,3353,2753,29577,9001,647.50
2014-11-193,2803,3003,2653,28042,4001,640
2014-11-183,2203,2703,2203,27047,9001,635
2014-11-173,2703,2703,2053,22044,5001,610
2014-11-143,2003,2703,1903,260113,1001,630
2014-11-133,1153,1653,1003,16057,6001,580
2014-11-123,2003,2303,1053,115123,5001,557.50
2014-11-113,1653,1953,1353,18090,6001,590
2014-11-103,1853,2153,1353,16586,5001,582.50
2014-11-073,2403,2603,2103,21565,7001,607.50
2014-11-063,2403,2803,1553,220129,9001,610
2014-11-053,1603,2453,1553,23084,4001,615
2014-11-043,1953,2103,1303,14088,6001,570
2014-10-313,1153,1953,0753,18091,7001,590
2014-10-303,0953,1253,0553,075142,3001,537.50
2014-10-293,1153,1503,0903,11049,0001,555
2014-10-283,0953,1153,0853,09026,5001,545
2014-10-273,1603,1603,0753,09573,0001,547.50
2014-10-243,1753,1753,1403,16016,8001,580
2014-10-233,1703,1853,1403,15532,5001,577.50
2014-10-223,1553,1903,1503,16544,7001,582.50
2014-10-213,1303,1653,1153,13044,6001,565
2014-10-203,0753,1703,0553,16567,8001,582.50
2014-10-173,0453,0453,0053,01570,0001,507.50
2014-10-163,0153,0353,0053,02040,9001,510
2014-10-153,0403,0603,0253,05529,3001,527.50
2014-10-143,0503,0553,0103,04060,7001,520
2014-10-103,0653,0953,0603,08553,3001,542.50
2014-10-093,1353,1353,0953,11044,7001,555
2014-10-083,1103,1353,0803,10544,9001,552.50
2014-10-073,1353,1853,1303,13055,1001,565
2014-10-063,1303,1403,1003,13520,3001,567.50
2014-10-033,0803,1353,0653,07042,0001,535
2014-10-023,1203,1353,0603,06568,1001,532.50
2014-10-013,1503,1653,1303,14549,6001,572.50
2014-09-303,1453,1553,1153,14531,5001,572.50
2014-09-293,1703,1803,1353,14532,1001,572.50
2014-09-263,1303,1803,1253,15070,9001,575
2014-09-253,2053,2253,1903,21582,4001,607.50
2014-09-243,1903,1953,1553,17065,1001,585
2014-09-223,1653,2253,1553,21560,8001,607.50
2014-09-193,1253,2003,1053,160133,8001,580
2014-09-183,1203,1203,0903,11034,9001,555
2014-09-173,1003,1303,0803,09091,2001,545
2014-09-163,0653,0953,0653,08541,1001,542.50
2014-09-123,1503,1503,0453,06098,6001,530
2014-09-113,1453,1553,0903,11035,7001,555
2014-09-103,0703,1253,0653,11074,7001,555
2014-09-093,1003,1003,0553,08070,2001,540
2014-09-083,1403,1403,0853,09598,7001,547.50
2014-09-053,1603,1603,1103,11545,8001,557.50
2014-09-043,1553,1753,1353,14539,3001,572.50
2014-09-033,2403,2403,1603,17529,7001,587.50
2014-09-023,2153,2303,1703,19036,2001,595
2014-09-013,1953,2153,1503,21042,5001,605
2014-08-293,1603,2203,1603,20534,6001,602.50
2014-08-283,1603,1753,1303,17028,0001,585
2014-08-273,1803,1953,1653,19516,1001,597.50
2014-08-263,2203,2253,1903,19520,5001,597.50
2014-08-253,2153,2353,2053,23523,4001,617.50
2014-08-223,1603,2103,1403,19582,3001,597.50
2014-08-213,1503,1503,1153,15032,6001,575
2014-08-203,1153,1503,1153,13031,5001,565
2014-08-193,1053,1253,0903,12026,6001,560
2014-08-183,1203,1403,0953,12048,8001,560
2014-08-153,1103,1453,0853,12081,0001,560
2014-08-143,1853,1903,1103,11591,4001,557.50
2014-08-133,2003,2153,1853,18539,7001,592.50
2014-08-123,1503,2453,1503,24061,3001,620
2014-08-113,1703,1703,1203,14542,1001,572.50
2014-08-083,2003,2553,1553,165115,6001,582.50
2014-08-073,1503,2903,1353,205244,8001,602.50
2014-08-063,0953,1303,0703,08035,1001,540
2014-08-053,0953,1353,0803,08541,2001,542.50
2014-08-043,1103,1503,1003,10041,5001,550
2014-08-013,0503,1253,0503,10559,7001,552.50
2014-07-313,1453,1503,0953,10052,9001,550
2014-07-303,1753,1803,1253,12554,7001,562.50
2014-07-293,1453,1653,1253,15547,0001,577.50
2014-07-283,1553,1653,1303,13042,7001,565
2014-07-253,1403,1703,1053,15054,9001,575
2014-07-243,1603,1753,1153,14040,7001,570
2014-07-233,1303,1903,1253,16077,1001,580
2014-07-223,0953,1403,0953,12044,1001,560
2014-07-183,0803,1103,0553,11049,5001,555
2014-07-173,0703,1253,0553,11571,4001,557.50
2014-07-163,0753,0753,0303,03057,5001,515
2014-07-153,0703,0903,0503,05557,0001,527.50
2014-07-143,0853,0903,0653,07547,4001,537.50
2014-07-113,1103,1153,0753,09067,6001,545
2014-07-103,1603,1753,1253,13057,5001,565
2014-07-093,1203,1853,1203,16067,9001,580
2014-07-083,1303,1953,1103,14052,9001,570
2014-07-073,1353,1553,1303,14567,8001,572.50
2014-07-043,1653,1803,1153,140124,5001,570
2014-07-033,1803,2003,1453,16596,4001,582.50
2014-07-023,2003,2253,1603,16576,4001,582.50
2014-07-013,1853,2253,1703,21086,1001,605
2014-06-303,1953,2153,1553,20073,5001,600
2014-06-273,1953,2153,1653,185116,9001,592.50
2014-06-263,1953,2403,1903,21588,4001,607.50
2014-06-253,2153,2453,1853,19582,6001,597.50
2014-06-243,2453,2503,2103,24060,3001,620
2014-06-233,2003,2603,1853,24582,3001,622.50
2014-06-203,2053,2453,1603,185118,4001,592.50
2014-06-193,2103,2603,1953,240119,1001,620
2014-06-183,1553,2203,1453,190107,4001,595
2014-06-173,1003,1503,1003,13567,5001,567.50
2014-06-163,1403,1503,0903,10074,8001,550
2014-06-133,1053,1803,1053,15079,0001,575
2014-06-123,2503,2503,1453,17580,2001,587.50
2014-06-113,2503,2903,2503,26027,8001,630
2014-06-103,2653,2953,2503,26019,8001,630
2014-06-093,2753,3003,2653,28524,7001,642.50
2014-06-063,2753,2953,2303,25556,2001,627.50
2014-06-053,2853,3203,2703,27548,7001,637.50
2014-06-043,3203,3203,2803,29529,8001,647.50
2014-06-033,3453,3453,2803,31556,5001,657.50
2014-06-023,2853,3253,2603,31555,4001,657.50
2014-05-303,3203,3353,2503,305149,8001,652.50
2014-05-293,3353,3653,2953,35549,2001,677.50
2014-05-283,2703,4153,2603,360149,0001,680
2014-05-273,2603,2953,2453,24537,0001,622.50
2014-05-263,2203,2803,1703,26562,1001,632.50
2014-05-233,2303,2903,1953,225125,9001,612.50
2014-05-223,0803,1403,0803,13545,2001,567.50
2014-05-213,0103,0753,0103,04525,2001,522.50
2014-05-203,0003,1053,0003,06558,8001,532.50
2014-05-193,0203,0303,0003,00025,6001,500
2014-05-163,0303,0402,9773,00065,1001,500
2014-05-153,0603,1153,0603,09539,2001,547.50
2014-05-143,0003,0902,9423,080171,0001,540
2014-05-133,1003,1953,0903,11076,7001,555
2014-05-123,0853,1253,0403,05055,5001,525
2014-05-093,0303,1103,0203,07044,5001,535
2014-05-083,0253,0953,0253,06543,5001,532.50
2014-05-073,0703,0753,0053,02561,5001,512.50
2014-05-023,1153,1253,0753,08533,0001,542.50
2014-05-013,1003,1203,0903,11536,6001,557.50
2014-04-303,1103,1153,0703,08025,7001,540
2014-04-283,0603,1053,0603,08537,5001,542.50
2014-04-253,1253,1353,0903,10532,9001,552.50
2014-04-243,1553,1803,0753,12562,2001,562.50
2014-04-233,1603,2003,1453,17039,6001,585
2014-04-223,1803,2003,1253,13036,2001,565
2014-04-213,1803,2103,1703,17538,8001,587.50
2014-04-183,1853,2103,1703,20563,9001,602.50
2014-04-173,0903,1803,0803,16590,6001,582.50
2014-04-163,0153,0603,0153,06046,8001,530
2014-04-153,0053,0202,9563,00075,4001,500
2014-04-142,9583,0152,9582,99244,5001,496
2014-04-112,9752,9802,9292,95462,8001,477
2014-04-103,0553,0652,9952,99952,8001,499.50
2014-04-092,9993,0252,9813,00076,4001,500
2014-04-083,1153,1253,0153,02088,7001,510
2014-04-073,1453,1903,1153,11552,7001,557.50
2014-04-043,2053,2353,1703,18057,3001,590
2014-04-033,2803,3003,2003,21573,3001,607.50
2014-04-023,3053,3303,2753,28078,7001,640
2014-04-013,2503,3353,2303,295121,5001,647.50
2014-03-313,1103,2353,0853,225144,6001,612.50
2014-03-283,1703,1803,0953,110176,0001,555
2014-03-273,1753,2003,1603,195169,3001,597.50
2014-03-263,2203,2203,1153,190193,2001,595
2014-03-253,2253,2603,2053,230188,4001,615
2014-03-243,2453,3403,2103,225192,8001,612.50
2014-03-203,1853,2753,1653,240172,1001,620
2014-03-193,1803,2153,1703,185137,0001,592.50
2014-03-183,1153,1803,0853,155166,9001,577.50
2014-03-172,9953,0952,9953,050186,1001,525
2014-03-142,9973,0252,9922,995197,9001,497.50
2014-03-133,0203,0352,9952,99791,2001,498.50
2014-03-123,0203,0502,9983,035113,8001,517.50
2014-03-113,0003,0302,9913,02086,0001,510
2014-03-102,9383,0152,9383,00080,7001,500
2014-03-072,9262,9582,9062,93897,5001,469
2014-03-062,9452,9602,8972,926179,2001,463
2014-03-052,9712,9822,9162,956143,4001,478
2014-03-042,9652,9932,9102,992138,4001,496
2014-03-033,0403,0402,9512,98060,8001,490
2014-02-283,0453,0452,9703,00561,3001,502.50
2014-02-273,0303,0703,0053,020116,6001,510
2014-02-263,1103,1353,0303,040145,0001,520
2014-02-253,1553,2103,1403,180137,2001,590
2014-02-243,1903,2403,1253,210131,3001,605
2014-02-213,1303,2353,1203,210112,2001,605
2014-02-203,1553,1803,0753,08583,7001,542.50
2014-02-193,1403,1953,1003,14574,0001,572.50
2014-02-183,0153,1603,0003,145101,8001,572.50
2014-02-173,0603,1003,0003,08547,0001,542.50
2014-02-143,0303,0452,9703,03087,3001,515
2014-02-133,1003,1303,0353,050101,7001,525
2014-02-123,0853,1403,0703,09582,2001,547.50
2014-02-103,1453,1553,0553,07574,2001,537.50
2014-02-073,0703,0702,9873,035112,6001,517.50
2014-02-062,8703,0352,8702,996240,9001,498
2014-02-052,8853,0502,8782,996340,2001,498
2014-02-043,2903,3503,1903,195141,6001,597.50
2014-02-033,3303,4053,3253,36081,5001,680
2014-01-313,3653,3803,3253,36547,6001,682.50
2014-01-303,3653,4003,3353,35558,9001,677.50
2014-01-293,3753,4703,3753,47038,4001,735
2014-01-283,3903,4403,3603,37084,4001,685
2014-01-273,3003,3453,2853,32059,4001,660
2014-01-243,3853,4203,3703,39086,8001,695
2014-01-233,4603,4603,4003,430110,8001,715
2014-01-223,5203,5203,4403,47078,5001,735
2014-01-213,5453,5703,5303,54553,0001,772.50
2014-01-203,5153,5353,5053,53044,8001,765
2014-01-173,4753,5003,4553,47592,4001,737.50
2014-01-163,5653,5753,4853,500112,6001,750
2014-01-153,5403,5903,5303,57082,0001,785
2014-01-143,4653,5203,4653,49568,0001,747.50
2014-01-103,5753,5753,4653,560122,1001,780
2014-01-093,6153,6303,5853,62581,5001,812.50
2014-01-083,5653,6153,5653,61554,1001,807.50
2014-01-073,5553,5903,5453,545112,1001,772.50
2014-01-063,5253,6003,5103,595140,4001,797.50

分割・併合履歴 : [2021-03-30]1株→2株