[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 
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
2016-04-214145.004160.004100.004155.0026400109337500
2016-04-204115.004155.004085.004095.0038200157223500
2016-04-194100.004150.004080.004115.0034900143380000
2016-04-184000.004100.003995.004065.0049400200963000
2016-04-154140.004200.004125.004140.0042300175369500
2016-04-144225.004225.004180.004210.0058200244671500
2016-04-134175.004185.004130.004160.0024800102993500
2016-04-124190.004225.004115.004130.0063000261589000
2016-04-114175.004220.004095.004185.0068700286298500
2016-04-084055.004265.004005.004220.00104000436216500
2016-04-074060.004175.004055.004125.0035600145960500
2016-04-064030.004090.003995.004075.0052800213980500
2016-04-054075.004095.003985.004050.0064400260953000
2016-04-044090.004155.004070.004135.0040100165227500
2016-04-014175.004175.004015.004085.0058600240375000
2016-03-314215.004230.004110.004115.0061700256059500
2016-03-304220.004250.004180.004190.0039100164430500
2016-03-294225.004240.004165.004220.0050200211583000
2016-03-284200.004270.004200.004270.0064000270735500
2016-03-254235.004270.004150.004165.0060200252633000
2016-03-244240.004275.004215.004235.0037800160371500
2016-03-234310.004310.004190.004240.0070200298047000
2016-03-224200.004330.004180.004310.00115700493928000
2016-03-184125.004195.004050.004135.0079200326089000
2016-03-174155.004220.004150.004170.0066100276501000
2016-03-164120.004200.004095.004105.0086900358813500
2016-03-154190.004215.004150.004180.0072500303691000
2016-03-144135.004145.004085.004120.0050700208961500
2016-03-114045.004130.004015.004075.0053100215772000
2016-03-104100.004125.004065.004075.0052200213056000
2016-03-094000.004030.003925.003985.0064400255464000
2016-03-084065.004080.003950.004060.0047400191464500
2016-03-074160.004160.004065.004110.0084500347062000
2016-03-044040.004080.003980.004070.0043200174719000
2016-03-034025.004050.003995.004040.0042400170688000
2016-03-024025.004070.004015.004050.0069200279756000
2016-03-013910.003925.003845.003910.0064600251660000
2016-02-293945.003980.003890.003895.0043000168902000
2016-02-264000.004025.003895.003895.0040100157853000
2016-02-253860.004040.003860.003960.00123900492814500
2016-02-243725.003835.003725.003795.0063400240444000
2016-02-233740.003785.003670.003740.0065800246309500
2016-02-223670.003765.003670.003745.0042000156808500
2016-02-193640.003720.003615.003700.0066300243315500
2016-02-183780.003815.003635.003660.00107200396636500
2016-02-173700.003760.003635.003710.0088900328097000
2016-02-163755.003815.003725.003725.0095500358804000
2016-02-153755.003880.003700.003830.0061700235702500
2016-02-123670.003760.003605.003650.00143700526210000
2016-02-103815.003870.003675.003740.0089200334854500
2016-02-093940.003965.003695.003790.0092800353460500
2016-02-084025.004125.004015.004065.00121100492350000
2016-02-054000.004075.003925.003985.00125500500671500
2016-02-044005.004125.004005.004035.0071400290295000
2016-02-034195.004195.004000.004065.00146700597845500
2016-02-024250.004295.004245.004265.00107000456100500
2016-02-014220.004340.004195.004300.0056700242424500
2016-01-294005.004155.003935.004130.0092600377190000
2016-01-284005.004065.004005.004005.0043700175965500
2016-01-274030.004070.003965.004065.0033000132505000
2016-01-264005.004050.003955.003955.0033600133898500
2016-01-254000.004110.003985.004085.0033800136869500
2016-01-223970.003985.003855.003970.0077100302223500
2016-01-213970.004025.003935.003940.0089700356962000
2016-01-204065.004085.003985.003990.0080400322958000
2016-01-193930.004000.003910.003995.0068500271786500
2016-01-183905.003980.003900.003955.0069800275494000
2016-01-154085.004100.003995.004010.0055100222226500
2016-01-144070.004070.004005.004045.0056900229615500
2016-01-134090.004165.004075.004160.0042800176827500
2016-01-124015.004220.004015.004075.00136800559994000
2016-01-084000.004105.003940.004015.0077100309337000
2016-01-074120.004130.003990.004000.0089700361521000
2016-01-064160.004185.004075.004120.00107100442765000
2016-01-054180.004185.004080.004105.00160200658375500
2016-01-044325.004325.004190.004200.0056300237736000
2015-12-304325.004350.004290.004300.0040900176307000
2015-12-294255.004300.004245.004290.0067000286781000
2015-12-284325.004345.004255.004290.0027700118704500
2015-12-254360.004390.004310.004325.0033700146406000
2015-12-244375.004385.004275.004315.0076000328085500
2015-12-224400.004405.004330.004350.0055800243223500
2015-12-214355.004525.004350.004415.00151200668995500
2015-12-184360.004480.004310.004315.0074700326461000
2015-12-174325.004410.004310.004350.0048900213225000
2015-12-164265.004295.004220.004285.0045200192815500
2015-12-154210.004255.004200.004205.0047900202167500
2015-12-144180.004265.004165.004250.0039400166218000
2015-12-114255.004295.004235.004280.0076100324727500
2015-12-104215.004250.004200.004245.0062400263652000
2015-12-094215.004285.004215.004240.0040800172888000
2015-12-084330.004340.004270.004275.0035300151642500
2015-12-074330.004400.004320.004325.0041300179804000
2015-12-044335.004400.004320.004335.0083900365834000
2015-12-034360.004430.004310.004430.0095100418392000
2015-12-024200.004410.004190.004385.00189300821127000

   ※ 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