[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 
2017-04-284690.004700.004670.004675.0040500189645000
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
2016-10-123760.003830.003750.003765.0072400274324000
2016-10-113740.003780.003725.003750.0054300203808500
2016-10-073720.003750.003710.003740.0076000283848000
2016-10-063750.003755.003705.003715.0072600269953500
2016-10-053710.003765.003695.003745.0079200295765500
2016-10-043725.003730.003675.003710.0086200319234000
2016-10-033785.003815.003685.003735.00133900500889500
2016-09-303825.003825.003800.003810.0039700151351500
2016-09-293895.003895.003855.003865.0055200213906500
2016-09-283905.003920.003840.003860.0061000235807000
2016-09-273830.003955.003785.003940.0087000339265000
2016-09-263865.003885.003830.003855.0079800307707000
2016-09-233830.003900.003785.003865.00100800389273500
2016-09-213850.003855.003775.003850.0093200355652500
2016-09-203800.003880.003785.003840.00107700414063500
2016-09-163800.003815.003765.003805.0043800166473500
2016-09-153745.003800.003730.003780.0053400201757000
2016-09-143750.003780.003725.003745.0059600223240000
2016-09-133780.003850.003760.003775.0047800180995500
2016-09-123715.003765.003700.003740.0073500274875500
2016-09-093705.003745.003665.003720.0075900280941000
2016-09-083750.003755.003665.003715.0065900244764500
2016-09-073645.003740.003630.003725.00133500494292000
2016-09-063625.003670.003625.003655.0065100237530000
2016-09-053700.003715.003640.003655.0048800178634000
2016-09-023725.003740.003675.003710.0060800225312000
2016-09-013710.003755.003695.003745.0074600277904000
2016-08-313800.003805.003720.003730.00118000441431500
2016-08-303730.003810.003710.003790.00123300466126500
2016-08-293750.003770.003700.003710.0087500326156000
2016-08-263685.003750.003665.003700.00109100403801000
2016-08-253795.003800.003670.003690.0092900344121000
2016-08-243690.003810.003690.003800.00156700589698500
2016-08-233650.003680.003625.003665.00175000639473500
2016-08-223610.003655.003580.003645.00116000420471500
2016-08-193595.003595.003525.003590.00167200596665000
2016-08-183585.003590.003515.003525.00105000370978000
2016-08-173585.003615.003550.003555.0067400240695500
2016-08-163625.003630.003570.003600.0070600254786500
2016-08-153620.003665.003585.003605.0056900204987000
2016-08-123650.003670.003620.003635.0081500296962500
2016-08-103550.003710.003550.003640.00119600435812500
2016-08-093520.003570.003505.003555.00230600814658500
2016-08-083605.003605.003500.003560.00165900588715000
2016-08-053605.003635.003560.003615.00165500595397500
2016-08-043650.003650.003525.003590.00238700852816000
2016-08-033695.003730.003650.003685.00165300608985000
2016-08-023720.003820.003710.003765.00137800520127000
2016-08-013800.003815.003730.003780.00226500854918000
2016-07-293855.003915.003825.003910.0084600326968500
2016-07-283975.003995.003820.003875.00145000564474000
2016-07-273970.004015.003910.003980.00202900805708000
2016-07-263910.003975.003885.003950.00169300664486500
2016-07-253970.004010.003910.003920.00228700902266000
2016-07-223950.004010.003885.003960.003089001223266000
2016-07-214280.004280.003840.003935.008661003444298500
2016-07-204790.004805.004445.004480.003968001820333000
2016-07-194740.004815.004740.004790.00104200497764500
2016-07-154845.004850.004710.004740.00149800711309000
2016-07-144825.004925.004795.004840.00134000649245500
2016-07-135030.005030.004830.004840.00134300656025000
2016-07-125050.005100.004980.004985.00126900636496000
2016-07-115050.005160.005020.005040.00113800577372000
2016-07-084960.005010.004830.004835.00129400633104500
2016-07-075000.005050.004910.004965.00199300991609500
2016-07-065100.005170.005060.005100.00132000672727000
2016-07-055200.005220.005150.005200.0049900258657000
2016-07-045230.005260.005170.005200.0080100416997000
2016-07-015220.005320.005190.005230.00132200693827000
2016-06-305120.005260.005110.005190.00191200994248000
2016-06-295010.005090.004915.005090.00129400650440000
2016-06-284925.005100.004885.004985.00155900783179000
2016-06-274775.004990.004775.004930.00127500627379500
2016-06-244930.004990.004665.004760.00162400783082500
2016-06-234865.004915.004835.004895.0088100431009500
2016-06-224825.004875.004765.004875.00101200488279000
2016-06-214750.004895.004735.004885.0060200290687000
2016-06-204735.004805.004710.004780.0053900257305500
2016-06-174770.004800.004670.004685.0099900470692000
2016-06-164830.004855.004695.004710.0075900360247000
2016-06-154790.004830.004720.004775.0091800439643500
2016-06-144830.004880.004745.004805.0081200389152500
2016-06-134895.004930.004855.004855.0067400329145500
2016-06-104980.004995.004925.004950.00106900530369000
2016-06-094880.004950.004860.004930.0055500272979000
2016-06-084810.004895.004775.004895.0085600415108000
2016-06-074775.004830.004690.004780.00132400632426500
2016-06-064660.004810.004630.004785.00163900778196500
2016-06-034435.004535.004420.004530.0063000283261000
2016-06-024385.004450.004345.004410.0054800241568500
2016-06-014400.004450.004360.004380.0066900293613500
2016-05-314440.004455.004375.004450.0047400209851000
2016-05-304450.004480.004430.004460.0023700105442500
2016-05-274390.004475.004390.004455.0042900190718000
2016-05-264480.004480.004380.004390.0056700249690500
2016-05-254495.004550.004470.004485.0059300266976000
2016-05-244410.004465.004410.004445.0036600162408000
2016-05-234375.004425.004375.004410.0048100211896000
2016-05-204490.004560.004315.004405.00127300561543500
2016-05-194430.004490.004405.004480.0084500376924000
2016-05-184375.004435.004325.004400.0090400396439000
2016-05-174390.004480.004390.004425.00112300498459000
2016-05-164340.004440.004325.004330.0046800204667500
2016-05-134325.004345.004255.004305.0073700318143000
2016-05-124200.004345.004150.004305.00226800967538000
2016-05-114100.004120.004045.004060.0039300160272000
2016-05-104055.004130.004020.004080.0089100362650000
2016-05-094110.004155.004050.004055.0064200262033000
2016-05-064060.004130.004045.004125.0038300156615000
2016-05-023970.004060.003970.004035.0052600211225000
2016-04-284200.004265.004110.004110.0086400364301500
2016-04-274210.004220.004145.004160.0044600186066000
2016-04-264105.004175.004105.004170.0032000132482500
2016-04-254200.004200.004100.004135.0040500167653000
2016-04-224140.004170.004035.004090.0041100167719500

   ※ 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