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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,690	4,750	4,615	4,705	61,000	2,352.50
2020-12-29	4,625	4,655	4,575	4,635	42,300	2,317.50
2020-12-28	4,630	4,670	4,585	4,640	47,700	2,320
2020-12-25	4,600	4,630	4,545	4,585	28,100	2,292.50
2020-12-24	4,535	4,595	4,520	4,580	57,000	2,290
2020-12-23	4,470	4,545	4,435	4,535	26,400	2,267.50
2020-12-22	4,465	4,490	4,410	4,470	34,000	2,235
2020-12-21	4,495	4,530	4,480	4,515	31,500	2,257.50
2020-12-18	4,480	4,525	4,475	4,495	34,600	2,247.50
2020-12-17	4,475	4,505	4,425	4,490	34,700	2,245
2020-12-16	4,505	4,515	4,400	4,445	36,100	2,222.50
2020-12-15	4,475	4,595	4,470	4,470	45,300	2,235
2020-12-14	4,480	4,585	4,475	4,525	39,000	2,262.50
2020-12-11	4,400	4,485	4,400	4,480	47,900	2,240
2020-12-10	4,400	4,440	4,365	4,405	35,500	2,202.50
2020-12-09	4,315	4,395	4,315	4,370	32,200	2,185
2020-12-08	4,320	4,380	4,290	4,300	30,300	2,150
2020-12-07	4,445	4,445	4,315	4,320	34,700	2,160
2020-12-04	4,345	4,425	4,345	4,405	33,600	2,202.50
2020-12-03	4,345	4,420	4,315	4,390	42,900	2,195
2020-12-02	4,315	4,350	4,275	4,305	65,500	2,152.50
2020-12-01	4,300	4,335	4,265	4,290	56,900	2,145
2020-11-30	4,430	4,460	4,265	4,265	59,100	2,132.50
2020-11-27	4,485	4,535	4,425	4,475	43,200	2,237.50
2020-11-26	4,430	4,515	4,405	4,495	33,800	2,247.50
2020-11-25	4,510	4,545	4,395	4,400	43,300	2,200
2020-11-24	4,405	4,575	4,405	4,485	42,300	2,242.50
2020-11-20	4,365	4,460	4,355	4,435	37,500	2,217.50
2020-11-19	4,340	4,415	4,330	4,365	28,400	2,182.50
2020-11-18	4,330	4,405	4,315	4,365	27,400	2,182.50
2020-11-17	4,445	4,445	4,370	4,385	41,600	2,192.50
2020-11-16	4,420	4,485	4,395	4,435	51,700	2,217.50
2020-11-13	4,470	4,470	4,325	4,360	32,100	2,180
2020-11-12	4,475	4,500	4,410	4,465	50,800	2,232.50
2020-11-11	4,575	4,610	4,505	4,535	72,800	2,267.50
2020-11-10	4,590	4,600	4,490	4,545	65,000	2,272.50
2020-11-09	4,490	4,560	4,435	4,535	50,200	2,267.50
2020-11-06	4,445	4,505	4,410	4,470	47,700	2,235
2020-11-05	4,380	4,505	4,365	4,460	82,800	2,230
2020-11-04	4,345	4,480	4,305	4,410	105,400	2,205
2020-11-02	4,290	4,370	4,115	4,275	168,800	2,137.50
2020-10-30	4,050	4,070	3,975	4,030	68,800	2,015
2020-10-29	4,080	4,110	4,070	4,090	41,100	2,045
2020-10-28	4,095	4,150	4,080	4,150	46,400	2,075
2020-10-27	4,150	4,170	4,105	4,145	59,700	2,072.50
2020-10-26	4,245	4,270	4,175	4,185	72,900	2,092.50
2020-10-23	4,210	4,235	4,165	4,205	28,300	2,102.50
2020-10-22	4,235	4,235	4,175	4,210	30,900	2,105
2020-10-21	4,165	4,260	4,165	4,215	21,200	2,107.50
2020-10-20	4,240	4,240	4,150	4,205	25,100	2,102.50
2020-10-19	4,215	4,245	4,145	4,220	38,000	2,110
2020-10-16	4,190	4,200	4,135	4,145	19,800	2,072.50
2020-10-15	4,240	4,285	4,180	4,190	22,400	2,095
2020-10-14	4,205	4,250	4,205	4,240	17,400	2,120
2020-10-13	4,240	4,255	4,195	4,205	25,200	2,102.50
2020-10-12	4,295	4,295	4,250	4,270	21,200	2,135
2020-10-09	4,310	4,315	4,250	4,270	28,500	2,135
2020-10-08	4,285	4,310	4,260	4,290	36,800	2,145
2020-10-07	4,235	4,320	4,235	4,275	28,900	2,137.50
2020-10-06	4,240	4,310	4,225	4,285	39,700	2,142.50
2020-10-05	4,270	4,315	4,230	4,260	44,400	2,130
2020-10-02	4,340	4,365	4,240	4,270	49,300	2,135
2020-09-30	4,485	4,520	4,335	4,340	58,400	2,170
2020-09-29	4,515	4,555	4,455	4,530	58,500	2,265
2020-09-28	4,455	4,615	4,410	4,590	84,100	2,295
2020-09-25	4,325	4,405	4,325	4,350	38,200	2,175
2020-09-24	4,340	4,360	4,290	4,315	30,400	2,157.50
2020-09-23	4,395	4,410	4,325	4,340	38,100	2,170
2020-09-18	4,455	4,495	4,400	4,405	61,400	2,202.50
2020-09-17	4,400	4,465	4,400	4,465	25,500	2,232.50
2020-09-16	4,380	4,450	4,345	4,425	31,500	2,212.50
2020-09-15	4,325	4,345	4,260	4,335	25,300	2,167.50
2020-09-14	4,360	4,400	4,285	4,315	41,700	2,157.50
2020-09-11	4,270	4,355	4,260	4,330	48,800	2,165
2020-09-10	4,255	4,305	4,200	4,240	42,300	2,120
2020-09-09	4,185	4,270	4,180	4,270	45,800	2,135
2020-09-08	4,180	4,250	4,180	4,240	31,000	2,120
2020-09-07	4,255	4,270	4,195	4,210	25,300	2,105
2020-09-04	4,245	4,275	4,195	4,210	24,900	2,105
2020-09-03	4,310	4,330	4,280	4,300	19,700	2,150
2020-09-02	4,275	4,315	4,260	4,280	37,400	2,140
2020-09-01	4,210	4,305	4,210	4,275	44,500	2,137.50
2020-08-31	4,255	4,320	4,225	4,225	36,400	2,112.50
2020-08-28	4,290	4,335	4,215	4,250	40,400	2,125
2020-08-27	4,215	4,280	4,215	4,265	14,100	2,132.50
2020-08-26	4,275	4,305	4,205	4,265	27,700	2,132.50
2020-08-25	4,250	4,275	4,230	4,250	21,300	2,125
2020-08-24	4,220	4,240	4,190	4,210	22,300	2,105
2020-08-21	4,240	4,295	4,220	4,250	26,900	2,125
2020-08-20	4,200	4,235	4,180	4,215	26,200	2,107.50
2020-08-19	4,295	4,295	4,210	4,210	21,100	2,105
2020-08-18	4,255	4,340	4,250	4,315	25,400	2,157.50
2020-08-17	4,255	4,340	4,250	4,290	36,000	2,145
2020-08-14	4,345	4,365	4,315	4,325	27,200	2,162.50
2020-08-13	4,250	4,310	4,250	4,310	42,300	2,155
2020-08-12	4,185	4,295	4,185	4,250	52,500	2,125
2020-08-11	4,115	4,205	4,115	4,160	49,600	2,080
2020-08-07	4,220	4,260	4,095	4,115	77,500	2,057.50
2020-08-06	4,260	4,295	4,230	4,275	43,500	2,137.50
2020-08-05	4,330	4,330	4,270	4,310	40,400	2,155
2020-08-04	4,300	4,415	4,300	4,400	38,800	2,200
2020-08-03	4,250	4,300	4,150	4,255	65,300	2,127.50
2020-07-31	4,610	4,620	4,490	4,505	20,300	2,252.50
2020-07-30	4,615	4,665	4,590	4,640	21,400	2,320
2020-07-29	4,580	4,655	4,505	4,615	63,300	2,307.50
2020-07-28	4,575	4,575	4,520	4,560	46,600	2,280
2020-07-27	4,475	4,530	4,445	4,530	45,100	2,265
2020-07-22	4,540	4,605	4,520	4,545	46,600	2,272.50
2020-07-21	4,500	4,565	4,455	4,550	41,100	2,275
2020-07-20	4,485	4,535	4,480	4,510	27,200	2,255
2020-07-17	4,425	4,505	4,365	4,490	50,800	2,245
2020-07-16	4,540	4,540	4,400	4,415	25,900	2,207.50
2020-07-15	4,480	4,560	4,425	4,540	61,400	2,270
2020-07-14	4,445	4,480	4,380	4,410	33,100	2,205
2020-07-13	4,410	4,500	4,400	4,500	37,100	2,250
2020-07-10	4,410	4,420	4,340	4,355	68,100	2,177.50
2020-07-09	4,365	4,435	4,320	4,425	54,100	2,212.50
2020-07-08	4,360	4,425	4,325	4,360	81,600	2,180
2020-07-07	4,345	4,345	4,270	4,320	26,700	2,160
2020-07-06	4,275	4,340	4,275	4,300	21,300	2,150
2020-07-03	4,325	4,345	4,250	4,300	20,000	2,150
2020-07-02	4,315	4,345	4,275	4,325	50,200	2,162.50
2020-07-01	4,370	4,390	4,240	4,250	41,700	2,125
2020-06-30	4,495	4,510	4,390	4,390	30,900	2,195
2020-06-29	4,400	4,525	4,400	4,470	45,500	2,235
2020-06-26	4,450	4,505	4,395	4,495	38,300	2,247.50
2020-06-25	4,345	4,435	4,330	4,405	75,000	2,202.50
2020-06-24	4,495	4,495	4,410	4,430	64,700	2,215
2020-06-23	4,355	4,535	4,355	4,500	68,600	2,250
2020-06-22	4,345	4,425	4,330	4,355	55,200	2,177.50
2020-06-19	4,320	4,395	4,280	4,360	115,200	2,180
2020-06-18	4,240	4,345	4,215	4,320	90,300	2,160
2020-06-17	4,250	4,280	4,205	4,215	37,600	2,107.50
2020-06-16	4,185	4,255	4,135	4,240	46,400	2,120
2020-06-15	4,150	4,230	4,115	4,115	45,300	2,057.50
2020-06-12	4,110	4,155	4,060	4,125	67,100	2,062.50
2020-06-11	4,180	4,220	4,135	4,180	67,900	2,090
2020-06-10	4,120	4,215	4,110	4,180	112,900	2,090
2020-06-09	4,115	4,115	4,070	4,110	104,400	2,055
2020-06-08	4,110	4,125	4,060	4,095	104,600	2,047.50
2020-06-05	4,115	4,115	4,015	4,065	78,700	2,032.50
2020-06-04	4,120	4,135	4,035	4,095	104,100	2,047.50
2020-06-03	4,110	4,190	4,075	4,130	112,000	2,065
2020-06-02	4,090	4,110	4,040	4,065	100,600	2,032.50
2020-06-01	4,115	4,210	4,075	4,115	58,900	2,057.50
2020-05-29	4,220	4,300	4,175	4,185	57,000	2,092.50
2020-05-28	4,130	4,210	4,080	4,210	94,200	2,105
2020-05-27	4,160	4,160	4,050	4,130	110,100	2,065
2020-05-26	4,230	4,230	4,150	4,195	44,600	2,097.50
2020-05-25	4,150	4,190	4,150	4,180	22,800	2,090
2020-05-22	4,260	4,260	4,145	4,175	28,100	2,087.50
2020-05-21	4,285	4,305	4,250	4,260	25,300	2,130
2020-05-20	4,280	4,325	4,275	4,275	30,700	2,137.50
2020-05-19	4,345	4,350	4,300	4,325	38,100	2,162.50
2020-05-18	4,285	4,290	4,220	4,245	35,000	2,122.50
2020-05-15	4,155	4,285	4,155	4,255	37,300	2,127.50
2020-05-14	4,360	4,360	4,265	4,265	49,000	2,132.50
2020-05-13	4,420	4,530	4,420	4,530	18,800	2,265
2020-05-12	4,525	4,545	4,455	4,490	24,800	2,245
2020-05-11	4,505	4,565	4,490	4,510	30,300	2,255
2020-05-08	4,460	4,505	4,440	4,475	36,000	2,237.50
2020-05-07	4,390	4,425	4,350	4,370	25,300	2,185
2020-05-01	4,405	4,470	4,395	4,400	19,100	2,200
2020-04-30	4,515	4,545	4,460	4,460	39,000	2,230
2020-04-28	4,465	4,465	4,410	4,445	34,600	2,222.50
2020-04-27	4,400	4,505	4,360	4,480	50,900	2,240
2020-04-24	4,350	4,375	4,290	4,340	40,000	2,170
2020-04-23	4,280	4,335	4,265	4,335	28,000	2,167.50
2020-04-22	4,305	4,350	4,250	4,280	36,700	2,140
2020-04-21	4,300	4,345	4,280	4,345	31,000	2,172.50
2020-04-20	4,360	4,370	4,280	4,325	42,400	2,162.50
2020-04-17	4,530	4,570	4,425	4,435	41,400	2,217.50
2020-04-16	4,350	4,475	4,340	4,470	35,000	2,235
2020-04-15	4,450	4,450	4,320	4,350	53,900	2,175
2020-04-14	4,450	4,465	4,390	4,450	24,900	2,225
2020-04-13	4,365	4,450	4,365	4,425	23,300	2,212.50
2020-04-10	4,300	4,445	4,250	4,435	28,300	2,217.50
2020-04-09	4,255	4,325	4,170	4,300	49,300	2,150
2020-04-08	4,280	4,425	4,280	4,325	49,100	2,162.50
2020-04-07	4,300	4,385	4,255	4,375	56,000	2,187.50
2020-04-06	4,080	4,260	4,075	4,215	54,100	2,107.50
2020-04-03	4,105	4,225	4,030	4,060	57,800	2,030
2020-04-02	4,210	4,280	4,130	4,175	55,800	2,087.50
2020-04-01	4,405	4,470	4,215	4,250	56,400	2,125
2020-03-31	4,650	4,650	4,450	4,475	63,100	2,237.50
2020-03-30	4,710	4,710	4,420	4,580	93,900	2,290
2020-03-27	4,520	4,770	4,520	4,770	113,200	2,385
2020-03-26	4,215	4,435	4,105	4,380	95,900	2,190
2020-03-25	4,170	4,240	4,060	4,240	72,800	2,120
2020-03-24	4,175	4,245	4,055	4,095	88,200	2,047.50
2020-03-23	4,095	4,130	3,935	4,100	96,100	2,050
2020-03-19	4,025	4,185	4,020	4,165	102,800	2,082.50
2020-03-18	3,820	4,140	3,780	3,990	143,100	1,995
2020-03-17	3,410	3,790	3,325	3,760	104,900	1,880
2020-03-16	3,445	3,575	3,445	3,490	41,600	1,745
2020-03-13	3,350	3,505	3,310	3,455	85,500	1,727.50
2020-03-12	3,715	3,770	3,635	3,680	67,000	1,840
2020-03-11	3,850	3,935	3,830	3,840	74,600	1,920
2020-03-10	3,805	3,925	3,670	3,890	98,900	1,945
2020-03-09	3,980	3,990	3,840	3,860	87,200	1,930
2020-03-06	4,190	4,235	4,110	4,120	62,300	2,060
2020-03-05	4,265	4,330	4,265	4,290	83,700	2,145
2020-03-04	4,170	4,305	4,165	4,250	69,100	2,125
2020-03-03	4,385	4,435	4,280	4,280	80,300	2,140
2020-03-02	4,155	4,375	4,155	4,350	105,500	2,175
2020-02-28	4,235	4,240	4,135	4,185	91,300	2,092.50
2020-02-27	4,345	4,380	4,305	4,325	79,700	2,162.50
2020-02-26	4,335	4,415	4,330	4,415	107,500	2,207.50
2020-02-25	4,300	4,400	4,285	4,365	90,700	2,182.50
2020-02-21	4,520	4,590	4,520	4,565	45,500	2,282.50
2020-02-20	4,520	4,610	4,520	4,570	59,700	2,285
2020-02-19	4,495	4,555	4,495	4,515	59,900	2,257.50
2020-02-18	4,550	4,555	4,485	4,495	64,300	2,247.50
2020-02-17	4,560	4,625	4,525	4,610	76,200	2,305
2020-02-14	4,485	4,595	4,475	4,595	68,000	2,297.50
2020-02-13	4,520	4,540	4,475	4,485	86,900	2,242.50
2020-02-12	4,585	4,605	4,550	4,565	65,000	2,282.50
2020-02-10	4,565	4,630	4,565	4,590	44,500	2,295
2020-02-07	4,605	4,635	4,575	4,615	49,800	2,307.50
2020-02-06	4,540	4,630	4,485	4,555	79,800	2,277.50
2020-02-05	4,570	4,630	4,570	4,595	44,300	2,297.50
2020-02-04	4,525	4,570	4,515	4,560	49,200	2,280
2020-02-03	4,480	4,570	4,460	4,540	61,800	2,270
2020-01-31	4,565	4,615	4,565	4,585	49,600	2,292.50
2020-01-30	4,595	4,595	4,535	4,555	84,500	2,277.50
2020-01-29	4,530	4,615	4,515	4,615	71,400	2,307.50
2020-01-28	4,540	4,585	4,530	4,545	54,700	2,272.50
2020-01-27	4,585	4,610	4,565	4,575	63,900	2,287.50
2020-01-24	4,600	4,645	4,575	4,640	41,900	2,320
2020-01-23	4,680	4,705	4,650	4,665	39,200	2,332.50
2020-01-22	4,665	4,740	4,660	4,715	53,400	2,357.50
2020-01-21	4,700	4,705	4,670	4,690	30,500	2,345
2020-01-20	4,715	4,725	4,675	4,675	54,800	2,337.50
2020-01-17	4,670	4,715	4,670	4,680	43,000	2,340
2020-01-16	4,645	4,695	4,630	4,665	54,400	2,332.50
2020-01-15	4,605	4,665	4,605	4,645	50,800	2,322.50
2020-01-14	4,605	4,660	4,605	4,635	49,800	2,317.50
2020-01-10	4,640	4,715	4,640	4,655	47,600	2,327.50
2020-01-09	4,630	4,710	4,630	4,670	55,000	2,335
2020-01-08	4,575	4,645	4,560	4,625	59,500	2,312.50
2020-01-07	4,575	4,685	4,575	4,635	70,700	2,317.50
2020-01-06	4,500	4,590	4,500	4,575	59,700	2,287.50

分割・併合履歴： [2021-03-30]1株→2株