[7817 東証1部] パラマウントベッドホールディングス 日足 時系列データ

[7817 東証1部] パラマウントベッドホールディングス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-175040.005060.005010.005050.0038900195997000
2017-10-165030.005080.005010.005040.0054700275777000
2017-10-134955.005050.004925.005010.00103900519298500
2017-10-124965.005000.004960.004965.0045000224068000
2017-10-114930.005000.004920.004965.0076700381171000
2017-10-104910.004965.004865.004955.0062800310308500
2017-10-064920.004930.004880.004910.0032600159995500
2017-10-055000.005030.004900.004900.0051900256474500
2017-10-044970.005040.004960.005040.0089600449617500
2017-10-034865.005000.004855.004970.00127400630366000
2017-10-024885.004885.004835.004840.0050900247433000
2017-09-294850.004880.004830.004835.0043200209466000
2017-09-284810.004875.004755.004865.0087200420348500
2017-09-274770.004780.004740.004755.0052300248671000
2017-09-264840.004965.004825.004845.00100200487957500
2017-09-254790.004815.004775.004810.0047500227744500
2017-09-224765.004785.004755.004765.0047400225987000
2017-09-214830.004845.004775.004785.0050400242120500
2017-09-204960.004960.004865.004865.0067000328191500
2017-09-194915.004960.004880.004935.0081000399123000
2017-09-154885.004895.004855.004865.0052800257022000
2017-09-144940.004945.004855.004875.0070200343657000
2017-09-134955.004955.004905.004915.0034000167342000
2017-09-124910.004915.004890.004895.0041100201428500
2017-09-114915.004945.004825.004840.0043600212372500
2017-09-084815.004870.004815.004845.0048800236151000
2017-09-074865.004895.004810.004815.0044700216452000
2017-09-064810.004815.004770.004800.0041200197437500
2017-09-054750.004840.004730.004810.0056400270611500
2017-09-044815.004820.004730.004730.0086200409816000
2017-09-014860.004865.004825.004845.0069100335240000
2017-08-314870.004870.004815.004820.0069000333455000
2017-08-304895.004900.004850.004855.0040900199062500
2017-08-294870.004905.004865.004885.0035000170950500
2017-08-284860.004980.004860.004925.00153400755789000
2017-08-254810.004825.004745.004790.0064300307292500
2017-08-244770.004795.004765.004780.0039000186490000
2017-08-234790.004805.004740.004750.0038300182264500
2017-08-224815.004845.004740.004750.0048700232250500
2017-08-214780.004805.004760.004770.0036200173031000
2017-08-184780.004795.004750.004755.0049700237113000
2017-08-174825.004830.004805.004810.0026000125207500
2017-08-164810.004825.004780.004780.0067100321990500
2017-08-154775.004795.004730.004795.0046500221830500
2017-08-144815.004850.004720.004725.00120300571465500
2017-08-104810.004910.004805.004900.0092100448814500
2017-08-094820.004820.004760.004805.0069300331824000
2017-08-084880.004880.004795.004825.0048300232866500
2017-08-074855.004855.004815.004830.0046200223119500
2017-08-044765.004800.004760.004795.0099100474002500
2017-08-034830.004840.004735.004765.00105000499758500
2017-08-024820.004885.004800.004840.0093900455082000
2017-08-014850.004965.004725.004890.002522001224243000
2017-07-315080.005120.005030.005030.0063400321093000
2017-07-285060.005070.005010.005040.0034800175397000
2017-07-275120.005140.005030.005050.0045500231236000
2017-07-265020.005130.004980.005090.00126800642947500
2017-07-254990.005030.004990.005010.0023400117242000
2017-07-245010.005040.004990.005010.0037800189448500
2017-07-214985.005010.004940.005010.0032900164145500
2017-07-204990.005040.004865.005000.00118300586221000
2017-07-195000.005050.004965.005000.0043500218147000
2017-07-185030.005050.004975.005010.0063200316654000
2017-07-145060.005090.005030.005090.0076300386541000
2017-07-134980.005110.004975.005060.00107800544850500
2017-07-124965.004970.004930.004950.0027400135659000
2017-07-114950.005020.004950.004980.0049000244397500
2017-07-104995.004995.004925.004975.0069800346418500
2017-07-074880.004935.004875.004925.0082400404258500
2017-07-064785.004915.004785.004915.00103100502587500
2017-07-054780.004790.004715.004775.00131300624726500
2017-07-044945.004945.004825.004830.0075200365468000
2017-07-034985.004995.004910.004940.0058100287462000
2017-06-304915.004915.004865.004910.0079700389882000
2017-06-294930.004930.004875.004905.0046500227805500
2017-06-284930.004955.004890.004905.0045500223578500
2017-06-274965.004990.004935.004950.0050800251759500
2017-06-265020.005040.005000.005000.0041700208858000
2017-06-234970.005070.004970.005020.00123400620458000
2017-06-224925.004965.004915.004930.0086900428717500
2017-06-214820.004925.004820.004880.0089500437778000
2017-06-204745.004845.004730.004820.002462001173506500
2017-06-194790.004845.004710.004730.00116400552887500
2017-06-164825.004845.004770.004780.0066100317099500
2017-06-154800.004870.004775.004855.00124700603431000
2017-06-144800.004845.004765.004765.0065700314852000
2017-06-134730.004785.004725.004745.0048800232138500
2017-06-124765.004795.004740.004780.0040300192194000
2017-06-094780.004790.004730.004775.0063100300545000
2017-06-084770.004865.004770.004815.0098000473484500
2017-06-074775.004775.004735.004770.0039700188894500
2017-06-064850.004865.004785.004790.0043300208143500
2017-06-054880.004905.004860.004885.0078100381757500
2017-06-024890.004895.004860.004885.0052900258339000
2017-06-014830.004895.004800.004870.0039000189867500
2017-05-314810.004825.004765.004795.0037100177659500
2017-05-304745.004845.004735.004820.0055700267516000
2017-05-294770.004805.004735.004740.0043000204674500
2017-05-264905.004905.004760.004785.0085700411602500
2017-05-254860.004945.004835.004900.00109800538462000
2017-05-244780.004870.004780.004860.00141700686093500
2017-05-234650.004755.004650.004735.00100400474665500
2017-05-224685.004710.004650.004660.0080400375492000
2017-05-194670.004775.004635.004665.00145500680547500
2017-05-184745.004775.004670.004725.00208000983497500
2017-05-174890.004930.004835.004840.0064900315804000
2017-05-164905.004950.004895.004950.0057400282845000
2017-05-154860.004930.004860.004905.0057900283466500
2017-05-124870.004935.004860.004905.00102300501503000
2017-05-114885.005020.004875.004875.00130700643626000
2017-05-104915.004920.004850.004875.0097800477304500
2017-05-094850.004910.004820.004845.00130000631172500
2017-05-084905.004970.004850.004960.0090900448744500
2017-05-024845.004905.004835.004900.0093700457334000
2017-05-014745.004835.004725.004820.00101000485149000
2017-04-284690.004700.004670.004675.0040500189645000
2017-04-274640.004695.004635.004685.0052800247024000
2017-04-264630.004670.004595.004640.0067300312204500
2017-04-254590.004605.004545.004575.0055800255619500
2017-04-244560.004595.004535.004590.0038000173522500
2017-04-214495.004520.004450.004520.0043600195864500
2017-04-204545.004575.004485.004490.0037300168312500
2017-04-194480.004585.004480.004535.0047900217967000
2017-04-184500.004530.004485.004530.0049700224206000
2017-04-174410.004475.004410.004465.0032100143138000
2017-04-144485.004485.004400.004415.0042300187605000
2017-04-134475.004515.004455.004500.0040700182943500
2017-04-124510.004525.004480.004515.0035100158067000
2017-04-114505.004550.004495.004540.0049900225976000
2017-04-104555.004555.004490.004500.0026500119513500
2017-04-074580.004610.004520.004550.0084000382768000
2017-04-064505.004560.004435.004515.00109000490570000
2017-04-054455.004535.004455.004505.0072700327779000
2017-04-044475.004515.004450.004475.0059200265226000
2017-04-034485.004515.004460.004485.0042200189494000
2017-03-314510.004565.004460.004460.0066800301026500
2017-03-304580.004580.004485.004515.0050700229396000
2017-03-294605.004630.004540.004575.0062400285638000
2017-03-284615.004655.004600.004635.0066400307343500
2017-03-274625.004655.004570.004575.0062300286556000
2017-03-244570.004650.004565.004635.0069700321879000
2017-03-234520.004550.004495.004550.0045000203848500
2017-03-224500.004550.004485.004490.0053300240117500
2017-03-214550.004620.004540.004595.0052200240121500
2017-03-174595.004605.004560.004570.0083500382229500
2017-03-164560.004650.004545.004630.00125500580433000
2017-03-154540.004590.004505.004565.0066100301666500
2017-03-144490.004575.004455.004540.0061600279471500
2017-03-134480.004540.004475.004475.0056400253619500
2017-03-104470.004510.004465.004480.0082300369075500
2017-03-094450.004465.004415.004445.0049100218387000
2017-03-084360.004430.004330.004420.0075100330261000
2017-03-074335.004410.004335.004380.0052200228691500
2017-03-064345.004350.004310.004310.0037200160683000
2017-03-034385.004410.004330.004345.0051000222582500
2017-03-024345.004395.004300.004390.00148800649161500
2017-03-014260.004340.004235.004320.0073300315566500
2017-02-284270.004320.004225.004235.00103800443721500
2017-02-274270.004300.004245.004260.0065700280802500
2017-02-244235.004270.004230.004265.0058600249507500
2017-02-234240.004250.004200.004235.0066000278439500
2017-02-224240.004240.004185.004220.0030700129265000
2017-02-214150.004255.004145.004220.0089200375415500
2017-02-204145.004165.004130.004155.0062600259525000
2017-02-174200.004215.004160.004190.0083200348093000
2017-02-164235.004265.004205.004215.0053500226013500
2017-02-154220.004245.004200.004240.0076300322546000
2017-02-144240.004300.004175.004175.00124600526836000
2017-02-134245.004285.004185.004225.00130200549879500
2017-02-104290.004310.004150.004215.00224800944887000
2017-02-094475.004475.004250.004255.002862001236268000
2017-02-084425.004480.004420.004475.0044600198816000
2017-02-074440.004445.004330.004420.0085900378848000
2017-02-064460.004465.004370.004405.00154000677821000
2017-02-034570.004615.004515.004570.0078500358689500
2017-02-024670.004670.004595.004630.0085800397869500
2017-02-014590.004685.004580.004675.0097600453413500
2017-01-314610.004610.004525.004540.0076900350529500
2017-01-304565.004630.004545.004610.0063600292432500
2017-01-274490.004545.004460.004525.0062200281275500
2017-01-264495.004500.004430.004450.0065100290347500
2017-01-254420.004450.004405.004435.0036100159849500
2017-01-244445.004445.004345.004365.0064300281063000
2017-01-234440.004465.004400.004440.0055700246665000
2017-01-204460.004490.004445.004450.0047800213490000
2017-01-194510.004530.004470.004470.0058600263015000
2017-01-184480.004500.004440.004500.0054300243123500
2017-01-174590.004595.004495.004510.0095100430071000
2017-01-164610.004630.004550.004580.0048400221854500
2017-01-134560.004620.004540.004605.0064000294147500
2017-01-124665.004670.004595.004615.0053700248296500
2017-01-114710.004735.004620.004655.0063800296863000
2017-01-104785.004820.004695.004710.00112500534681500
2017-01-064645.004750.004630.004720.0050600238141500
2017-01-054650.004685.004630.004655.0062100289063500
2017-01-044720.004735.004640.004680.00106000496180000
2016-12-304550.004670.004550.004670.0056400261397000
2016-12-294575.004580.004505.004540.0043000195175000
2016-12-284600.004615.004580.004580.0036500167569000
2016-12-274580.004645.004575.004595.0054300250545500
2016-12-264580.004595.004515.004580.0068300311950000
2016-12-224550.004550.004500.004510.0037400168746000
2016-12-214590.004605.004515.004520.0067200306080000
2016-12-204535.004550.004490.004550.0050300228054500
2016-12-194540.004605.004520.004535.00108100492123000
2016-12-164435.004540.004420.004540.00143700647543500
2016-12-154365.004405.004345.004405.0069000302720000
2016-12-144400.004410.004365.004395.0058600257040500
2016-12-134340.004400.004335.004400.0069400303884000
2016-12-124290.004365.004270.004365.00138600599955000
2016-12-094210.004215.004140.004205.0078500329440500
2016-12-084290.004290.004165.004205.0095900403140000
2016-12-074295.004295.004210.004235.0059200250959500
2016-12-064295.004310.004235.004250.0081200346094000
2016-12-054355.004415.004270.004280.00137900597120500
2016-12-024390.004490.004365.004425.00158500703002500
2016-12-014280.004485.004280.004410.00161100709670500
2016-11-304235.004235.004165.004190.0054400228260000
2016-11-294225.004275.004185.004200.0069600292810000
2016-11-284240.004250.004215.004235.0043600184783000
2016-11-254190.004245.004135.004230.00110600464001000
2016-11-244280.004280.004195.004200.00134500569014500
2016-11-224150.004220.004120.004210.0061300256627500
2016-11-214160.004175.004105.004115.0049400203960000
2016-11-184130.004185.004100.004165.0062500259441500
2016-11-174060.004105.004055.004090.0041800170743000
2016-11-164060.004075.004040.004075.0065400265435500
2016-11-154025.004060.004010.004055.0050000202193000
2016-11-143965.004050.003935.004035.0085500344422000
2016-11-114090.004090.003935.003960.0074700298371000
2016-11-104010.004115.004010.004060.0098800401072000
2016-11-094110.004110.003910.003975.00117000467138500
2016-11-084060.004110.004060.004100.0026200107266000
2016-11-074110.004145.004080.004100.0060900249977000
2016-11-044075.004125.004055.004095.0074400304345500
2016-11-024165.004205.004090.004115.0097100401886000
2016-11-014005.004230.003995.004180.00214500892169000
2016-10-313955.004025.003955.004000.0057800231133500
2016-10-283965.003990.003890.003960.00253000998889000
2016-10-273985.004015.003965.004000.0075600301564500
2016-10-263985.004015.003965.004000.0070400281166500
2016-10-254000.004010.003960.003980.0048700193887000
2016-10-244005.004050.003955.003975.0088600353214000
2016-10-214095.004095.004005.004010.0064400259843000
2016-10-204110.004110.004055.004080.0082100335293000
2016-10-194050.004150.004025.004115.00106700438634000
2016-10-183995.004060.003980.004050.0098100395025500
2016-10-174045.004045.003970.003990.00114700459372500
2016-10-144075.004140.004040.004080.002706001108090000
2016-10-134185.004190.003995.004105.005743002359529500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog