フランスベッドホールディングス(7840)の株価時系列情報
フランスベッドホールディングス(7840)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 280 | 280 | 277 | 277 | 271,000 |
2004/12/29 | 277 | 282 | 276 | 278 | 343,000 |
2004/12/28 | 275 | 282 | 275 | 279 | 257,000 |
2004/12/27 | 282 | 285 | 274 | 276 | 539,000 |
2004/12/24 | 281 | 289 | 281 | 283 | 475,000 |
2004/12/22 | 289 | 289 | 278 | 280 | 314,000 |
2004/12/21 | 286 | 287 | 278 | 284 | 518,000 |
2004/12/20 | 280 | 280 | 276 | 276 | 216,000 |
2004/12/17 | 283 | 284 | 278 | 281 | 370,000 |
2004/12/16 | 292 | 292 | 281 | 284 | 763,000 |
2004/12/15 | 275 | 293 | 272 | 289 | 1,619,000 |
2004/12/14 | 268 | 269 | 259 | 268 | 643,000 |
2004/12/13 | 275 | 277 | 264 | 265 | 806,000 |
2004/12/10 | 285 | 287 | 273 | 273 | 886,000 |
2004/12/09 | 292 | 296 | 273 | 278 | 1,279,000 |
2004/12/08 | 289 | 294 | 288 | 291 | 388,000 |
2004/12/07 | 295 | 305 | 293 | 294 | 673,000 |
2004/12/06 | 305 | 309 | 299 | 299 | 608,000 |
2004/12/03 | 311 | 312 | 303 | 305 | 705,000 |
2004/12/02 | 317 | 317 | 307 | 312 | 997,000 |
2004/12/01 | 307 | 321 | 305 | 314 | 2,379,000 |
2004/11/30 | 313 | 326 | 302 | 306 | 3,008,000 |
2004/11/29 | 298 | 310 | 292 | 303 | 1,180,000 |
2004/11/26 | 314 | 316 | 300 | 301 | 2,490,000 |
2004/11/25 | 336 | 338 | 310 | 319 | 2,653,000 |
2004/11/24 | 338 | 355 | 321 | 332 | 10,062,000 |
2004/11/22 | 309 | 339 | 298 | 328 | 6,266,000 |
2004/11/19 | 329 | 341 | 306 | 310 | 8,978,000 |
2004/11/18 | 306 | 330 | 296 | 329 | 7,444,000 |
2004/11/17 | 311 | 321 | 292 | 297 | 9,136,000 |
2004/11/16 | 262 | 304 | 260 | 302 | 7,960,000 |
2004/11/15 | 266 | 268 | 255 | 258 | 967,000 |
2004/11/12 | 280 | 290 | 265 | 265 | 3,912,000 |
2004/11/11 | 252 | 278 | 252 | 278 | 4,449,000 |
2004/11/10 | 241 | 248 | 241 | 247 | 424,000 |
2004/11/09 | 239 | 242 | 238 | 242 | 168,000 |
2004/11/08 | 240 | 242 | 237 | 239 | 283,000 |
2004/11/05 | 239 | 242 | 239 | 242 | 223,000 |
2004/11/04 | 240 | 244 | 239 | 239 | 240,000 |
2004/11/02 | 234 | 239 | 233 | 237 | 261,000 |
2004/11/01 | 244 | 244 | 233 | 233 | 744,000 |
2004/10/29 | 250 | 253 | 244 | 245 | 508,000 |
2004/10/28 | 247 | 249 | 245 | 249 | 390,000 |
2004/10/27 | 248 | 249 | 245 | 246 | 366,000 |
2004/10/26 | 246 | 249 | 245 | 246 | 257,000 |
2004/10/25 | 250 | 251 | 245 | 245 | 378,000 |
2004/10/22 | 250 | 251 | 247 | 247 | 412,000 |
2004/10/21 | 255 | 255 | 246 | 247 | 463,000 |
2004/10/20 | 257 | 258 | 254 | 255 | 300,000 |
2004/10/19 | 254 | 260 | 254 | 258 | 229,000 |
2004/10/18 | 258 | 258 | 253 | 255 | 293,000 |
2004/10/15 | 255 | 258 | 252 | 258 | 537,000 |
2004/10/14 | 269 | 269 | 259 | 260 | 808,000 |
2004/10/13 | 275 | 276 | 270 | 271 | 464,000 |
2004/10/12 | 278 | 280 | 274 | 275 | 343,000 |
2004/10/08 | 274 | 277 | 273 | 276 | 534,000 |
2004/10/07 | 280 | 281 | 275 | 277 | 445,000 |
2004/10/06 | 281 | 284 | 278 | 280 | 354,000 |
2004/10/05 | 284 | 285 | 278 | 281 | 341,000 |
2004/10/04 | 284 | 287 | 277 | 280 | 337,000 |
2004/10/01 | 279 | 279 | 273 | 274 | 344,000 |
2004/09/30 | 277 | 279 | 274 | 277 | 297,000 |
2004/09/29 | 278 | 280 | 271 | 272 | 356,000 |
2004/09/28 | 278 | 280 | 276 | 277 | 255,000 |
2004/09/27 | 288 | 288 | 280 | 284 | 379,000 |
2004/09/24 | 296 | 296 | 294 | 294 | 320,000 |
2004/09/22 | 296 | 303 | 294 | 299 | 659,000 |
2004/09/21 | 295 | 299 | 292 | 293 | 455,000 |
2004/09/17 | 295 | 296 | 291 | 294 | 436,000 |
2004/09/16 | 295 | 298 | 293 | 295 | 588,000 |
2004/09/15 | 309 | 313 | 302 | 302 | 418,000 |
2004/09/14 | 319 | 324 | 311 | 312 | 528,000 |
2004/09/13 | 310 | 322 | 308 | 318 | 710,000 |
2004/09/10 | 310 | 310 | 303 | 306 | 923,000 |
2004/09/09 | 316 | 321 | 309 | 310 | 598,000 |
2004/09/08 | 324 | 328 | 311 | 313 | 1,011,000 |
2004/09/07 | 333 | 333 | 322 | 328 | 496,000 |
2004/09/06 | 340 | 341 | 331 | 331 | 1,390,000 |
2004/09/03 | 319 | 338 | 318 | 330 | 2,432,000 |
2004/09/02 | 305 | 311 | 303 | 311 | 343,000 |
2004/09/01 | 308 | 311 | 302 | 304 | 332,000 |
2004/08/31 | 310 | 311 | 305 | 306 | 255,000 |
2004/08/30 | 319 | 319 | 311 | 311 | 286,000 |
2004/08/27 | 319 | 327 | 315 | 317 | 704,000 |
2004/08/26 | 311 | 320 | 305 | 318 | 593,000 |
2004/08/25 | 302 | 309 | 298 | 307 | 305,000 |
2004/08/24 | 306 | 308 | 299 | 301 | 240,000 |
2004/08/23 | 310 | 313 | 304 | 307 | 203,000 |
2004/08/20 | 303 | 315 | 295 | 306 | 438,000 |
2004/08/19 | 303 | 307 | 299 | 300 | 210,000 |
2004/08/18 | 309 | 312 | 291 | 299 | 422,000 |
2004/08/17 | 325 | 327 | 303 | 306 | 614,000 |
2004/08/16 | 330 | 332 | 313 | 320 | 897,000 |
2004/08/13 | 330 | 330 | 311 | 318 | 1,283,000 |
2004/08/12 | 297 | 334 | 297 | 334 | 2,119,000 |
2004/08/11 | 290 | 300 | 290 | 293 | 634,000 |
2004/08/10 | 284 | 284 | 278 | 280 | 208,000 |
2004/08/09 | 276 | 285 | 271 | 285 | 253,000 |
2004/08/06 | 282 | 285 | 275 | 279 | 384,000 |
2004/08/05 | 289 | 298 | 284 | 291 | 289,000 |
2004/08/04 | 282 | 294 | 271 | 294 | 505,000 |
2004/08/03 | 296 | 296 | 285 | 286 | 548,000 |
2004/08/02 | 305 | 305 | 294 | 299 | 244,000 |
2004/07/30 | 309 | 310 | 299 | 305 | 342,000 |
2004/07/29 | 311 | 316 | 300 | 304 | 652,000 |
2004/07/28 | 305 | 308 | 297 | 306 | 346,000 |
2004/07/27 | 310 | 313 | 292 | 293 | 526,000 |
2004/07/26 | 308 | 315 | 305 | 307 | 316,000 |
2004/07/23 | 324 | 324 | 310 | 311 | 499,000 |
2004/07/22 | 324 | 326 | 320 | 323 | 345,000 |
2004/07/21 | 324 | 329 | 323 | 329 | 214,000 |
2004/07/20 | 326 | 326 | 321 | 322 | 299,000 |
2004/07/16 | 327 | 332 | 322 | 330 | 319,000 |
2004/07/15 | 335 | 337 | 325 | 327 | 478,000 |
2004/07/14 | 359 | 363 | 330 | 331 | 1,605,000 |
2004/07/13 | 339 | 360 | 337 | 355 | 1,634,000 |
2004/07/12 | 334 | 346 | 332 | 338 | 479,000 |
2004/07/09 | 330 | 330 | 322 | 327 | 454,000 |
2004/07/08 | 335 | 338 | 330 | 330 | 373,000 |
2004/07/07 | 345 | 345 | 332 | 334 | 801,000 |
2004/07/06 | 346 | 357 | 345 | 346 | 612,000 |
2004/07/05 | 363 | 363 | 342 | 345 | 1,002,000 |
2004/07/02 | 367 | 367 | 360 | 361 | 633,000 |
2004/07/01 | 380 | 382 | 366 | 369 | 1,064,000 |
2004/06/30 | 382 | 388 | 376 | 378 | 718,000 |
2004/06/29 | 386 | 387 | 378 | 380 | 573,000 |
2004/06/28 | 384 | 395 | 383 | 385 | 783,000 |
2004/06/25 | 377 | 383 | 374 | 381 | 569,000 |
2004/06/24 | 380 | 385 | 372 | 372 | 723,000 |
2004/06/23 | 395 | 396 | 375 | 376 | 683,000 |
2004/06/22 | 412 | 412 | 394 | 398 | 384,000 |
2004/06/21 | 406 | 425 | 406 | 409 | 487,000 |
2004/06/18 | 408 | 410 | 403 | 405 | 231,000 |
2004/06/17 | 416 | 416 | 402 | 411 | 178,000 |
2004/06/16 | 415 | 423 | 407 | 410 | 250,000 |
2004/06/15 | 430 | 431 | 410 | 413 | 392,000 |
2004/06/14 | 440 | 440 | 425 | 430 | 445,000 |
2004/06/11 | 425 | 448 | 422 | 422 | 1,798,000 |
2004/06/10 | 376 | 418 | 372 | 417 | 1,494,000 |
2004/06/09 | 388 | 395 | 371 | 375 | 508,000 |
2004/06/08 | 398 | 398 | 385 | 387 | 362,000 |
2004/06/07 | 400 | 400 | 387 | 397 | 467,000 |
2004/06/04 | 388 | 406 | 377 | 399 | 818,000 |
2004/06/03 | 417 | 417 | 383 | 388 | 981,000 |
2004/06/02 | 428 | 428 | 416 | 417 | 449,000 |
2004/06/01 | 429 | 439 | 417 | 423 | 555,000 |
2004/05/31 | 449 | 449 | 422 | 424 | 478,000 |
2004/05/28 | 442 | 449 | 426 | 449 | 430,000 |
2004/05/27 | 460 | 460 | 435 | 440 | 360,000 |
2004/05/26 | 470 | 470 | 456 | 458 | 370,000 |
2004/05/25 | 489 | 489 | 449 | 460 | 760,000 |
2004/05/24 | 504 | 509 | 482 | 486 | 520,000 |
2004/05/21 | 480 | 509 | 468 | 494 | 700,000 |
2004/05/20 | 449 | 505 | 448 | 482 | 1,925,000 |
2004/05/19 | 464 | 480 | 425 | 459 | 5,391,000 |
2004/05/18 | 418 | 491 | 410 | 461 | 5,143,000 |
2004/05/17 | 438 | 444 | 413 | 413 | 3,358,000 |
2004/05/14 | 592 | 610 | 486 | 513 | 2,014,000 |
2004/05/13 | 585 | 627 | 552 | 582 | 2,266,000 |
2004/05/12 | 609 | 609 | 531 | 575 | 3,461,000 |
2004/05/11 | 588 | 639 | 588 | 615 | 1,316,000 |
2004/05/10 | 703 | 718 | 633 | 636 | 1,200,000 |
2004/05/07 | 752 | 772 | 731 | 733 | 900,000 |
2004/05/06 | 815 | 815 | 760 | 762 | 767,000 |
2004/04/30 | 800 | 819 | 782 | 802 | 742,000 |
2004/04/28 | 811 | 827 | 775 | 798 | 702,000 |
2004/04/27 | 796 | 855 | 788 | 810 | 1,293,000 |
2004/04/26 | 796 | 836 | 770 | 836 | 2,103,000 |
2004/04/23 | 696 | 736 | 686 | 736 | 1,883,000 |
2004/04/22 | 639 | 666 | 631 | 666 | 826,000 |
2004/04/21 | 615 | 647 | 615 | 634 | 657,000 |
2004/04/20 | 618 | 621 | 611 | 617 | 249,000 |
2004/04/19 | 616 | 619 | 606 | 615 | 284,000 |
2004/04/16 | 609 | 620 | 604 | 606 | 231,000 |
2004/04/15 | 628 | 628 | 600 | 609 | 392,000 |
2004/04/14 | 612 | 638 | 607 | 619 | 615,000 |
2004/04/13 | 598 | 615 | 594 | 609 | 544,000 |
2004/04/12 | 599 | 604 | 590 | 594 | 202,000 |
2004/04/09 | 600 | 602 | 588 | 599 | 211,000 |
2004/04/08 | 597 | 620 | 585 | 608 | 558,000 |
2004/04/07 | 575 | 608 | 562 | 607 | 640,000 |
2004/04/06 | 597 | 605 | 573 | 581 | 500,000 |
2004/04/05 | 595 | 607 | 592 | 597 | 446,000 |
2004/04/02 | 611 | 611 | 582 | 598 | 615,000 |
2004/04/01 | 620 | 670 | 612 | 617 | 1,432,000 |
2004/03/31 | 560 | 600 | 551 | 600 | 1,233,000 |
2004/03/30 | 574 | 580 | 502 | 540 | 1,538,000 |