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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,645	4,645	4,555	4,570	48,300	2,285
2019-12-27	4,645	4,690	4,645	4,675	26,300	2,337.50
2019-12-26	4,670	4,670	4,595	4,645	84,400	2,322.50
2019-12-25	4,660	4,715	4,660	4,670	30,100	2,335
2019-12-24	4,655	4,730	4,655	4,685	73,200	2,342.50
2019-12-23	4,680	4,700	4,670	4,675	52,900	2,337.50
2019-12-20	4,610	4,690	4,595	4,680	69,800	2,340
2019-12-19	4,610	4,640	4,595	4,630	57,300	2,315
2019-12-18	4,565	4,625	4,540	4,620	67,400	2,310
2019-12-17	4,630	4,630	4,555	4,565	80,400	2,282.50
2019-12-16	4,605	4,605	4,560	4,560	52,000	2,280
2019-12-13	4,600	4,620	4,555	4,600	111,000	2,300
2019-12-12	4,605	4,610	4,545	4,550	82,500	2,275
2019-12-11	4,620	4,635	4,570	4,590	112,000	2,295
2019-12-10	4,500	4,575	4,500	4,565	83,300	2,282.50
2019-12-09	4,500	4,540	4,490	4,525	96,200	2,262.50
2019-12-06	4,370	4,435	4,360	4,435	84,900	2,217.50
2019-12-05	4,315	4,370	4,315	4,345	63,900	2,172.50
2019-12-04	4,240	4,325	4,220	4,325	67,700	2,162.50
2019-12-03	4,250	4,250	4,205	4,240	50,200	2,120
2019-12-02	4,285	4,320	4,255	4,310	45,700	2,155
2019-11-29	4,320	4,350	4,270	4,300	78,700	2,150
2019-11-28	4,210	4,210	4,140	4,140	23,300	2,070
2019-11-27	4,175	4,210	4,165	4,205	19,800	2,102.50
2019-11-26	4,210	4,210	4,120	4,175	29,700	2,087.50
2019-11-25	4,240	4,245	4,175	4,175	20,700	2,087.50
2019-11-22	4,195	4,210	4,160	4,185	27,600	2,092.50
2019-11-21	4,175	4,175	4,090	4,170	25,600	2,085
2019-11-20	4,200	4,200	4,145	4,175	21,700	2,087.50
2019-11-19	4,250	4,250	4,185	4,205	25,900	2,102.50
2019-11-18	4,270	4,305	4,205	4,235	33,600	2,117.50
2019-11-15	4,300	4,300	4,255	4,275	33,300	2,137.50
2019-11-14	4,330	4,330	4,210	4,250	55,600	2,125
2019-11-13	4,300	4,345	4,300	4,315	69,000	2,157.50
2019-11-12	4,230	4,285	4,180	4,280	54,200	2,140
2019-11-11	4,240	4,245	4,160	4,200	41,700	2,100
2019-11-08	4,185	4,195	4,160	4,170	45,600	2,085
2019-11-07	4,155	4,200	4,125	4,140	42,900	2,070
2019-11-06	4,195	4,195	4,150	4,185	35,800	2,092.50
2019-11-05	4,320	4,335	4,190	4,220	56,400	2,110
2019-11-01	4,035	4,180	4,035	4,180	49,200	2,090
2019-10-31	4,175	4,195	4,135	4,175	42,600	2,087.50
2019-10-30	4,100	4,185	4,095	4,180	113,900	2,090
2019-10-29	4,055	4,120	4,055	4,080	65,100	2,040
2019-10-28	4,050	4,050	3,975	4,035	96,000	2,017.50
2019-10-25	4,105	4,105	4,035	4,090	41,400	2,045
2019-10-24	4,130	4,130	4,075	4,090	38,300	2,045
2019-10-23	4,125	4,130	4,085	4,130	43,600	2,065
2019-10-21	4,085	4,125	4,060	4,110	29,500	2,055
2019-10-18	4,135	4,195	4,065	4,070	48,000	2,035
2019-10-17	4,135	4,145	4,095	4,120	65,200	2,060
2019-10-16	4,080	4,150	4,060	4,150	61,400	2,075
2019-10-15	4,025	4,030	3,965	4,010	52,400	2,005
2019-10-11	3,945	3,955	3,900	3,945	48,100	1,972.50
2019-10-10	3,925	3,940	3,855	3,910	54,200	1,955
2019-10-09	3,905	3,905	3,870	3,905	54,900	1,952.50
2019-10-08	3,955	3,970	3,935	3,970	50,500	1,985
2019-10-07	3,895	3,920	3,880	3,905	33,500	1,952.50
2019-10-04	3,870	3,935	3,855	3,920	64,100	1,960
2019-10-03	3,850	3,880	3,815	3,875	49,100	1,937.50
2019-10-02	3,945	3,970	3,920	3,920	50,900	1,960
2019-10-01	3,940	3,990	3,940	3,955	61,500	1,977.50
2019-09-30	3,955	3,965	3,910	3,925	58,500	1,962.50
2019-09-27	4,130	4,130	3,965	3,995	59,100	1,997.50
2019-09-26	4,180	4,180	4,115	4,135	64,600	2,067.50
2019-09-25	4,105	4,130	4,075	4,115	49,000	2,057.50
2019-09-24	4,065	4,155	4,055	4,105	88,500	2,052.50
2019-09-20	4,080	4,090	4,035	4,065	61,700	2,032.50
2019-09-19	4,025	4,090	4,015	4,065	76,200	2,032.50
2019-09-18	4,060	4,060	4,020	4,035	50,200	2,017.50
2019-09-17	4,125	4,135	4,095	4,125	43,900	2,062.50
2019-09-13	4,105	4,110	4,035	4,105	74,000	2,052.50
2019-09-12	4,105	4,105	4,045	4,070	61,500	2,035
2019-09-11	4,050	4,070	4,020	4,060	78,100	2,030
2019-09-10	3,995	4,050	3,970	4,050	58,900	2,025
2019-09-09	4,005	4,020	3,980	4,010	35,300	2,005
2019-09-06	3,970	4,010	3,960	3,990	47,300	1,995
2019-09-05	3,905	3,985	3,880	3,955	65,300	1,977.50
2019-09-04	3,855	3,915	3,850	3,895	27,300	1,947.50
2019-09-03	3,820	3,890	3,810	3,855	46,300	1,927.50
2019-09-02	3,865	3,880	3,830	3,850	24,300	1,925
2019-08-30	3,935	3,940	3,885	3,895	92,500	1,947.50
2019-08-29	3,865	3,880	3,820	3,865	27,500	1,932.50
2019-08-28	3,870	3,900	3,825	3,850	29,300	1,925
2019-08-27	3,885	3,915	3,880	3,895	33,600	1,947.50
2019-08-26	3,835	3,885	3,830	3,840	46,300	1,920
2019-08-23	3,950	3,975	3,935	3,960	24,200	1,980
2019-08-22	3,930	3,960	3,895	3,945	48,000	1,972.50
2019-08-21	3,895	3,930	3,880	3,910	49,700	1,955
2019-08-20	3,925	3,955	3,895	3,950	45,700	1,975
2019-08-19	3,910	3,910	3,880	3,900	41,300	1,950
2019-08-16	3,800	3,875	3,785	3,860	47,900	1,930
2019-08-15	3,820	3,855	3,800	3,830	47,700	1,915
2019-08-14	3,900	3,945	3,890	3,930	52,300	1,965
2019-08-13	3,840	3,915	3,840	3,890	47,300	1,945
2019-08-09	3,975	4,000	3,960	3,960	38,400	1,980
2019-08-08	3,895	3,960	3,870	3,955	40,500	1,977.50
2019-08-07	3,855	3,945	3,850	3,925	29,500	1,962.50
2019-08-06	3,770	3,885	3,725	3,875	53,600	1,937.50
2019-08-05	3,950	3,950	3,850	3,895	68,500	1,947.50
2019-08-02	4,055	4,075	3,990	4,005	72,600	2,002.50
2019-08-01	4,150	4,185	4,095	4,160	56,200	2,080
2019-07-31	4,135	4,285	4,135	4,175	76,200	2,087.50
2019-07-30	4,280	4,310	4,235	4,260	46,700	2,130
2019-07-29	4,210	4,270	4,210	4,245	29,800	2,122.50
2019-07-26	4,225	4,260	4,205	4,205	42,400	2,102.50
2019-07-25	4,180	4,230	4,175	4,210	37,100	2,105
2019-07-24	4,200	4,205	4,155	4,195	48,500	2,097.50
2019-07-23	4,115	4,190	4,105	4,170	32,400	2,085
2019-07-22	4,130	4,170	4,120	4,140	25,100	2,070
2019-07-19	4,040	4,190	4,020	4,155	72,800	2,077.50
2019-07-18	4,085	4,105	4,040	4,040	57,600	2,020
2019-07-17	4,090	4,155	4,075	4,085	36,200	2,042.50
2019-07-16	4,140	4,140	4,055	4,080	43,000	2,040
2019-07-12	4,155	4,170	4,135	4,150	31,300	2,075
2019-07-11	4,125	4,165	4,095	4,155	34,000	2,077.50
2019-07-10	4,195	4,195	4,105	4,130	51,900	2,065
2019-07-09	4,215	4,235	4,160	4,170	33,800	2,085
2019-07-08	4,270	4,270	4,210	4,210	35,600	2,105
2019-07-05	4,235	4,285	4,225	4,270	31,200	2,135
2019-07-04	4,220	4,230	4,195	4,225	23,500	2,112.50
2019-07-03	4,265	4,265	4,210	4,220	57,200	2,110
2019-07-02	4,220	4,240	4,210	4,235	38,500	2,117.50
2019-07-01	4,170	4,235	4,155	4,220	45,500	2,110
2019-06-28	4,135	4,175	4,085	4,100	50,400	2,050
2019-06-27	4,115	4,130	4,095	4,125	63,300	2,062.50
2019-06-26	4,135	4,160	4,095	4,120	49,100	2,060
2019-06-25	4,170	4,180	4,135	4,165	53,300	2,082.50
2019-06-24	4,155	4,200	4,115	4,185	27,400	2,092.50
2019-06-21	4,285	4,285	4,140	4,155	97,200	2,077.50
2019-06-20	4,295	4,335	4,280	4,285	32,600	2,142.50
2019-06-19	4,205	4,300	4,165	4,285	46,800	2,142.50
2019-06-18	4,275	4,315	4,150	4,165	69,600	2,082.50
2019-06-17	4,390	4,415	4,275	4,275	38,200	2,137.50
2019-06-14	4,420	4,445	4,375	4,415	35,300	2,207.50
2019-06-13	4,340	4,440	4,340	4,380	37,900	2,190
2019-06-12	4,420	4,495	4,370	4,405	53,700	2,202.50
2019-06-11	4,440	4,485	4,420	4,450	44,600	2,225
2019-06-10	4,425	4,470	4,390	4,440	36,700	2,220
2019-06-07	4,395	4,405	4,330	4,395	32,200	2,197.50
2019-06-06	4,355	4,430	4,340	4,385	36,900	2,192.50
2019-06-05	4,300	4,405	4,275	4,400	62,500	2,200
2019-06-04	4,215	4,270	4,120	4,190	73,000	2,095
2019-06-03	4,100	4,265	4,095	4,230	88,300	2,115
2019-05-31	4,250	4,280	4,105	4,140	123,800	2,070
2019-05-30	4,400	4,460	4,270	4,285	111,000	2,142.50
2019-05-29	4,440	4,520	4,400	4,460	70,100	2,230
2019-05-28	4,575	4,580	4,505	4,545	80,400	2,272.50
2019-05-27	4,590	4,680	4,540	4,575	53,500	2,287.50
2019-05-24	4,520	4,665	4,520	4,595	55,600	2,297.50
2019-05-23	4,540	4,620	4,520	4,585	49,600	2,292.50
2019-05-22	4,610	4,625	4,560	4,570	27,200	2,285
2019-05-21	4,580	4,640	4,570	4,610	28,800	2,305
2019-05-20	4,630	4,670	4,590	4,630	22,600	2,315
2019-05-17	4,700	4,700	4,650	4,670	39,500	2,335
2019-05-16	4,615	4,650	4,575	4,650	33,900	2,325
2019-05-15	4,830	4,920	4,515	4,625	163,600	2,312.50
2019-05-14	4,970	5,080	4,945	5,040	26,500	2,520
2019-05-13	4,920	5,150	4,915	5,070	50,100	2,535
2019-05-10	4,915	5,020	4,915	4,965	48,900	2,482.50
2019-05-09	4,905	4,990	4,880	4,960	72,400	2,480
2019-05-08	5,070	5,090	5,000	5,040	47,200	2,520
2019-05-07	5,160	5,240	5,160	5,210	40,800	2,605
2019-04-26	5,150	5,290	5,100	5,220	50,100	2,610
2019-04-25	5,070	5,170	5,070	5,170	20,200	2,585
2019-04-24	5,060	5,150	5,040	5,090	31,700	2,545
2019-04-23	5,060	5,110	5,050	5,060	18,300	2,530
2019-04-22	5,050	5,090	5,000	5,060	8,800	2,530
2019-04-19	5,050	5,090	5,040	5,070	22,500	2,535
2019-04-18	5,100	5,100	5,000	5,050	24,000	2,525
2019-04-17	5,130	5,170	5,130	5,140	30,700	2,570
2019-04-16	5,120	5,180	5,120	5,160	17,100	2,580
2019-04-15	5,110	5,170	5,080	5,120	34,800	2,560
2019-04-12	5,080	5,100	5,020	5,100	35,500	2,550
2019-04-11	5,010	5,080	5,010	5,050	16,700	2,525
2019-04-10	4,940	5,080	4,940	5,020	31,600	2,510
2019-04-09	5,010	5,020	4,945	4,990	26,700	2,495
2019-04-08	5,050	5,060	4,995	5,010	27,500	2,505
2019-04-05	5,040	5,070	5,020	5,020	39,400	2,510
2019-04-04	5,090	5,090	5,000	5,040	24,500	2,520
2019-04-03	5,050	5,090	5,030	5,060	41,300	2,530
2019-04-02	5,080	5,110	5,010	5,050	51,800	2,525
2019-04-01	4,980	5,040	4,960	5,040	47,600	2,520
2019-03-29	4,870	4,950	4,855	4,910	81,800	2,455
2019-03-28	4,830	4,830	4,755	4,800	45,000	2,400
2019-03-27	4,900	4,915	4,840	4,845	55,000	2,422.50
2019-03-26	4,850	4,980	4,845	4,945	90,500	2,472.50
2019-03-25	4,930	4,930	4,795	4,810	44,600	2,405
2019-03-22	5,020	5,050	4,950	4,980	44,400	2,490
2019-03-20	4,990	5,090	4,990	5,060	27,600	2,530
2019-03-19	5,050	5,050	4,990	5,030	17,200	2,515
2019-03-18	5,050	5,110	5,000	5,090	29,300	2,545
2019-03-15	4,960	5,050	4,940	5,000	35,200	2,500
2019-03-14	5,030	5,040	4,920	4,925	30,600	2,462.50
2019-03-13	5,050	5,090	5,020	5,030	27,600	2,515
2019-03-12	5,020	5,090	4,955	5,050	37,200	2,525
2019-03-11	4,925	5,020	4,925	4,955	40,800	2,477.50
2019-03-08	5,010	5,040	4,950	4,960	48,100	2,480
2019-03-07	5,140	5,140	5,070	5,110	37,400	2,555
2019-03-06	5,170	5,200	5,140	5,170	20,400	2,585
2019-03-05	5,140	5,160	5,080	5,140	20,400	2,570
2019-03-04	5,200	5,200	5,150	5,200	19,100	2,600
2019-03-01	5,120	5,190	5,120	5,150	40,000	2,575
2019-02-28	5,060	5,120	5,020	5,110	42,500	2,555
2019-02-27	5,110	5,110	5,010	5,070	31,100	2,535
2019-02-26	5,140	5,140	5,010	5,050	16,700	2,525
2019-02-25	5,030	5,140	5,030	5,110	27,900	2,555
2019-02-22	5,050	5,060	5,010	5,030	29,500	2,515
2019-02-21	5,070	5,100	5,020	5,060	39,700	2,530
2019-02-20	5,070	5,090	4,985	5,010	20,900	2,505
2019-02-19	5,150	5,200	5,050	5,080	39,200	2,540
2019-02-18	5,080	5,140	5,070	5,120	62,400	2,560
2019-02-15	4,940	4,955	4,895	4,940	27,800	2,470
2019-02-14	4,950	5,000	4,930	4,940	37,300	2,470
2019-02-13	4,915	4,925	4,865	4,905	33,300	2,452.50
2019-02-12	4,675	4,855	4,675	4,845	51,600	2,422.50
2019-02-08	4,600	4,680	4,600	4,630	38,800	2,315
2019-02-07	4,725	4,880	4,615	4,615	93,700	2,307.50
2019-02-06	4,735	4,755	4,695	4,725	57,000	2,362.50
2019-02-05	4,655	4,735	4,650	4,730	30,300	2,365
2019-02-04	4,660	4,730	4,630	4,650	43,500	2,325
2019-02-01	4,580	4,640	4,575	4,625	39,100	2,312.50
2019-01-31	4,570	4,605	4,535	4,560	63,800	2,280
2019-01-30	4,555	4,575	4,480	4,495	69,900	2,247.50
2019-01-29	4,490	4,535	4,440	4,535	79,200	2,267.50
2019-01-28	4,575	4,575	4,495	4,500	44,800	2,250
2019-01-25	4,610	4,640	4,555	4,565	44,300	2,282.50
2019-01-24	4,605	4,640	4,595	4,610	25,000	2,305
2019-01-23	4,615	4,645	4,590	4,605	22,900	2,302.50
2019-01-22	4,710	4,710	4,610	4,630	19,700	2,315
2019-01-21	4,740	4,740	4,650	4,660	22,400	2,330
2019-01-18	4,550	4,710	4,515	4,670	51,900	2,335
2019-01-17	4,530	4,585	4,525	4,575	40,800	2,287.50
2019-01-16	4,490	4,575	4,470	4,510	48,000	2,255
2019-01-15	4,400	4,490	4,400	4,485	41,900	2,242.50
2019-01-11	4,535	4,535	4,455	4,470	43,000	2,235
2019-01-10	4,445	4,505	4,435	4,470	65,600	2,235
2019-01-09	4,585	4,610	4,480	4,485	71,300	2,242.50
2019-01-08	4,665	4,725	4,585	4,585	48,900	2,292.50
2019-01-07	4,645	4,750	4,640	4,730	60,400	2,365
2019-01-04	4,485	4,555	4,420	4,540	58,900	2,270

分割・併合履歴： [2021-03-30]1株→2株