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 |
|---|---|---|---|---|---|
| 2005/12/30 | 320 | 321 | 317 | 317 | 392,000 |
| 2005/12/29 | 321 | 322 | 317 | 317 | 812,000 |
| 2005/12/28 | 317 | 318 | 315 | 318 | 551,000 |
| 2005/12/27 | 318 | 321 | 317 | 317 | 816,000 |
| 2005/12/26 | 317 | 321 | 316 | 318 | 885,000 |
| 2005/12/22 | 319 | 320 | 315 | 317 | 583,000 |
| 2005/12/21 | 322 | 327 | 320 | 322 | 1,358,000 |
| 2005/12/20 | 313 | 322 | 311 | 319 | 1,763,000 |
| 2005/12/19 | 318 | 318 | 312 | 313 | 548,000 |
| 2005/12/16 | 316 | 321 | 316 | 317 | 605,000 |
| 2005/12/15 | 321 | 325 | 318 | 318 | 955,000 |
| 2005/12/14 | 330 | 330 | 320 | 322 | 1,243,000 |
| 2005/12/13 | 334 | 337 | 324 | 330 | 2,754,000 |
| 2005/12/12 | 317 | 332 | 315 | 330 | 3,633,000 |
| 2005/12/09 | 312 | 316 | 312 | 314 | 847,000 |
| 2005/12/08 | 319 | 320 | 310 | 314 | 755,000 |
| 2005/12/07 | 323 | 324 | 319 | 319 | 817,000 |
| 2005/12/06 | 320 | 330 | 320 | 323 | 3,892,000 |
| 2005/12/05 | 321 | 321 | 315 | 318 | 1,222,000 |
| 2005/12/02 | 317 | 320 | 313 | 318 | 995,000 |
| 2005/12/01 | 312 | 315 | 309 | 314 | 755,000 |
| 2005/11/30 | 325 | 325 | 310 | 313 | 1,843,000 |
| 2005/11/29 | 308 | 322 | 305 | 320 | 1,246,000 |
| 2005/11/28 | 306 | 308 | 301 | 307 | 838,000 |
| 2005/11/25 | 309 | 309 | 305 | 307 | 521,000 |
| 2005/11/24 | 314 | 316 | 309 | 309 | 779,000 |
| 2005/11/22 | 314 | 315 | 310 | 310 | 622,000 |
| 2005/11/21 | 315 | 318 | 309 | 309 | 950,000 |
| 2005/11/18 | 322 | 322 | 310 | 314 | 1,200,000 |
| 2005/11/17 | 312 | 318 | 311 | 317 | 1,039,000 |
| 2005/11/16 | 321 | 321 | 307 | 308 | 1,534,000 |
| 2005/11/15 | 318 | 326 | 317 | 319 | 1,860,000 |
| 2005/11/14 | 327 | 331 | 315 | 316 | 1,916,000 |
| 2005/11/11 | 320 | 335 | 312 | 333 | 3,569,000 |
| 2005/11/10 | 341 | 350 | 323 | 326 | 2,548,000 |
| 2005/11/09 | 334 | 347 | 331 | 340 | 2,777,000 |
| 2005/11/08 | 342 | 346 | 334 | 334 | 4,357,000 |
| 2005/11/07 | 351 | 368 | 342 | 352 | 9,175,000 |
| 2005/11/04 | 341 | 353 | 333 | 347 | 12,972,000 |
| 2005/11/02 | 301 | 345 | 301 | 336 | 18,022,000 |
| 2005/11/01 | 314 | 314 | 305 | 306 | 2,296,000 |
| 2005/10/31 | 319 | 324 | 312 | 313 | 4,893,000 |
| 2005/10/28 | 311 | 324 | 309 | 320 | 13,183,000 |
| 2005/10/27 | 304 | 313 | 302 | 306 | 5,584,000 |
| 2005/10/26 | 313 | 319 | 307 | 310 | 16,373,000 |
| 2005/10/25 | 295 | 307 | 291 | 301 | 13,437,000 |
| 2005/10/24 | 268 | 297 | 266 | 297 | 14,075,000 |
| 2005/10/21 | 265 | 267 | 264 | 267 | 302,000 |
| 2005/10/20 | 268 | 269 | 264 | 266 | 351,000 |
| 2005/10/19 | 268 | 269 | 265 | 266 | 374,000 |
| 2005/10/18 | 273 | 273 | 268 | 268 | 904,000 |
| 2005/10/17 | 266 | 275 | 265 | 273 | 1,721,000 |
| 2005/10/14 | 267 | 267 | 263 | 264 | 282,000 |
| 2005/10/13 | 267 | 267 | 263 | 266 | 267,000 |
| 2005/10/12 | 264 | 270 | 263 | 264 | 769,000 |
| 2005/10/11 | 263 | 265 | 261 | 264 | 470,000 |
| 2005/10/07 | 263 | 264 | 261 | 261 | 355,000 |
| 2005/10/06 | 266 | 267 | 263 | 263 | 554,000 |
| 2005/10/05 | 270 | 272 | 268 | 268 | 471,000 |
| 2005/10/04 | 268 | 270 | 266 | 269 | 470,000 |
| 2005/10/03 | 268 | 268 | 264 | 265 | 392,000 |
| 2005/09/30 | 273 | 273 | 268 | 268 | 562,000 |
| 2005/09/29 | 271 | 271 | 268 | 271 | 513,000 |
| 2005/09/28 | 268 | 273 | 268 | 272 | 487,000 |
| 2005/09/27 | 276 | 276 | 267 | 268 | 709,000 |
| 2005/09/26 | 276 | 277 | 275 | 277 | 654,000 |
| 2005/09/22 | 275 | 276 | 274 | 275 | 450,000 |
| 2005/09/21 | 277 | 277 | 275 | 276 | 438,000 |
| 2005/09/20 | 277 | 278 | 275 | 276 | 517,000 |
| 2005/09/16 | 280 | 282 | 274 | 277 | 1,356,000 |
| 2005/09/15 | 276 | 279 | 273 | 279 | 785,000 |
| 2005/09/14 | 271 | 276 | 269 | 275 | 805,000 |
| 2005/09/13 | 272 | 273 | 270 | 272 | 502,000 |
| 2005/09/12 | 274 | 274 | 268 | 271 | 626,000 |
| 2005/09/09 | 269 | 271 | 265 | 269 | 1,334,000 |
| 2005/09/08 | 275 | 281 | 269 | 270 | 4,108,000 |
| 2005/09/07 | 263 | 276 | 262 | 268 | 6,109,000 |
| 2005/09/06 | 263 | 264 | 260 | 260 | 1,055,000 |
| 2005/09/05 | 261 | 266 | 260 | 261 | 665,000 |
| 2005/09/02 | 261 | 261 | 260 | 260 | 446,000 |
| 2005/09/01 | 262 | 264 | 260 | 260 | 359,000 |
| 2005/08/31 | 263 | 263 | 261 | 261 | 206,000 |
| 2005/08/30 | 261 | 263 | 260 | 262 | 204,000 |
| 2005/08/29 | 264 | 265 | 260 | 262 | 349,000 |
| 2005/08/26 | 266 | 266 | 263 | 264 | 192,000 |
| 2005/08/25 | 264 | 266 | 263 | 265 | 507,000 |
| 2005/08/24 | 263 | 265 | 261 | 264 | 352,000 |
| 2005/08/23 | 263 | 269 | 261 | 261 | 885,000 |
| 2005/08/22 | 261 | 262 | 259 | 261 | 387,000 |
| 2005/08/19 | 261 | 261 | 258 | 260 | 340,000 |
| 2005/08/18 | 263 | 264 | 260 | 261 | 351,000 |
| 2005/08/17 | 264 | 264 | 261 | 262 | 271,000 |
| 2005/08/16 | 266 | 266 | 262 | 264 | 335,000 |
| 2005/08/15 | 261 | 266 | 259 | 264 | 663,000 |
| 2005/08/12 | 263 | 264 | 261 | 262 | 269,000 |
| 2005/08/11 | 264 | 264 | 260 | 262 | 418,000 |
| 2005/08/10 | 264 | 264 | 257 | 262 | 467,000 |
| 2005/08/09 | 253 | 265 | 251 | 264 | 517,000 |
| 2005/08/08 | 250 | 253 | 246 | 253 | 464,000 |
| 2005/08/05 | 255 | 258 | 250 | 252 | 540,000 |
| 2005/08/04 | 261 | 262 | 254 | 255 | 671,000 |
| 2005/08/03 | 263 | 265 | 260 | 260 | 346,000 |
| 2005/08/02 | 265 | 265 | 263 | 263 | 184,000 |
| 2005/08/01 | 265 | 269 | 264 | 265 | 352,000 |
| 2005/07/29 | 268 | 268 | 265 | 265 | 219,000 |
| 2005/07/28 | 266 | 268 | 265 | 266 | 185,000 |
| 2005/07/27 | 265 | 266 | 264 | 265 | 190,000 |
| 2005/07/26 | 266 | 268 | 265 | 265 | 218,000 |
| 2005/07/25 | 264 | 265 | 263 | 264 | 143,000 |
| 2005/07/22 | 264 | 264 | 262 | 262 | 189,000 |
| 2005/07/21 | 265 | 267 | 264 | 264 | 214,000 |
| 2005/07/20 | 262 | 263 | 260 | 262 | 256,000 |
| 2005/07/19 | 265 | 265 | 260 | 261 | 354,000 |
| 2005/07/15 | 268 | 268 | 265 | 265 | 272,000 |
| 2005/07/14 | 269 | 270 | 266 | 267 | 270,000 |
| 2005/07/13 | 269 | 271 | 266 | 268 | 717,000 |
| 2005/07/12 | 265 | 268 | 263 | 266 | 493,000 |
| 2005/07/11 | 265 | 267 | 263 | 263 | 309,000 |
| 2005/07/08 | 268 | 270 | 264 | 264 | 268,000 |
| 2005/07/07 | 267 | 269 | 265 | 267 | 238,000 |
| 2005/07/06 | 270 | 271 | 263 | 267 | 397,000 |
| 2005/07/05 | 276 | 276 | 265 | 268 | 598,000 |
| 2005/07/04 | 276 | 277 | 272 | 277 | 853,000 |
| 2005/07/01 | 276 | 284 | 273 | 279 | 2,237,000 |
| 2005/06/30 | 276 | 276 | 271 | 274 | 705,000 |
| 2005/06/29 | 276 | 276 | 271 | 272 | 563,000 |
| 2005/06/28 | 269 | 274 | 266 | 272 | 611,000 |
| 2005/06/27 | 273 | 273 | 262 | 266 | 973,000 |
| 2005/06/24 | 271 | 275 | 271 | 272 | 1,626,000 |
| 2005/06/23 | 264 | 283 | 263 | 279 | 3,321,000 |
| 2005/06/22 | 268 | 269 | 261 | 261 | 849,000 |
| 2005/06/21 | 253 | 270 | 253 | 265 | 3,484,000 |
| 2005/06/20 | 254 | 254 | 252 | 252 | 250,000 |
| 2005/06/17 | 251 | 253 | 251 | 252 | 367,000 |
| 2005/06/16 | 253 | 254 | 248 | 249 | 792,000 |
| 2005/06/15 | 251 | 256 | 251 | 254 | 386,000 |
| 2005/06/14 | 251 | 252 | 250 | 250 | 186,000 |
| 2005/06/13 | 252 | 254 | 250 | 252 | 300,000 |
| 2005/06/10 | 254 | 254 | 251 | 252 | 432,000 |
| 2005/06/09 | 256 | 256 | 251 | 252 | 178,000 |
| 2005/06/08 | 253 | 255 | 251 | 253 | 586,000 |
| 2005/06/07 | 253 | 255 | 252 | 254 | 326,000 |
| 2005/06/06 | 253 | 254 | 252 | 253 | 221,000 |
| 2005/06/03 | 256 | 257 | 252 | 255 | 246,000 |
| 2005/06/02 | 259 | 261 | 255 | 256 | 272,000 |
| 2005/06/01 | 256 | 260 | 254 | 259 | 375,000 |
| 2005/05/31 | 252 | 256 | 251 | 256 | 316,000 |
| 2005/05/30 | 244 | 251 | 244 | 249 | 510,000 |
| 2005/05/27 | 252 | 254 | 249 | 254 | 131,000 |
| 2005/05/26 | 249 | 251 | 249 | 250 | 138,000 |
| 2005/05/25 | 251 | 253 | 248 | 251 | 336,000 |
| 2005/05/24 | 257 | 258 | 252 | 253 | 151,000 |
| 2005/05/23 | 256 | 258 | 256 | 258 | 191,000 |
| 2005/05/20 | 259 | 260 | 256 | 257 | 279,000 |
| 2005/05/19 | 255 | 258 | 253 | 256 | 432,000 |
| 2005/05/18 | 256 | 262 | 251 | 252 | 415,000 |
| 2005/05/17 | 265 | 265 | 256 | 256 | 596,000 |
| 2005/05/16 | 267 | 267 | 262 | 262 | 437,000 |
| 2005/05/13 | 269 | 269 | 264 | 265 | 234,000 |
| 2005/05/12 | 266 | 271 | 265 | 270 | 524,000 |
| 2005/05/11 | 262 | 265 | 260 | 265 | 375,000 |
| 2005/05/10 | 260 | 264 | 260 | 262 | 251,000 |
| 2005/05/09 | 263 | 263 | 259 | 261 | 515,000 |
| 2005/05/06 | 260 | 264 | 260 | 263 | 276,000 |
| 2005/05/02 | 259 | 261 | 258 | 258 | 306,000 |
| 2005/04/28 | 265 | 265 | 259 | 259 | 545,000 |
| 2005/04/27 | 264 | 265 | 261 | 262 | 185,000 |
| 2005/04/26 | 266 | 267 | 263 | 264 | 139,000 |
| 2005/04/25 | 267 | 267 | 264 | 266 | 180,000 |
| 2005/04/22 | 266 | 269 | 265 | 266 | 257,000 |
| 2005/04/21 | 265 | 265 | 260 | 262 | 287,000 |
| 2005/04/20 | 267 | 270 | 267 | 268 | 244,000 |
| 2005/04/19 | 260 | 267 | 259 | 265 | 346,000 |
| 2005/04/18 | 257 | 261 | 255 | 257 | 813,000 |
| 2005/04/15 | 277 | 280 | 271 | 271 | 801,000 |
| 2005/04/14 | 285 | 285 | 280 | 281 | 340,000 |
| 2005/04/13 | 288 | 290 | 285 | 286 | 416,000 |
| 2005/04/12 | 286 | 288 | 286 | 286 | 377,000 |
| 2005/04/11 | 287 | 287 | 285 | 287 | 229,000 |
| 2005/04/08 | 286 | 288 | 284 | 285 | 517,000 |
| 2005/04/07 | 289 | 289 | 283 | 284 | 536,000 |
| 2005/04/06 | 290 | 291 | 287 | 290 | 362,000 |
| 2005/04/05 | 289 | 290 | 286 | 288 | 319,000 |
| 2005/04/04 | 285 | 290 | 284 | 286 | 405,000 |
| 2005/04/01 | 286 | 289 | 283 | 284 | 381,000 |
| 2005/03/31 | 285 | 291 | 282 | 291 | 370,000 |
| 2005/03/30 | 281 | 284 | 278 | 280 | 826,000 |
| 2005/03/29 | 293 | 293 | 285 | 286 | 367,000 |
| 2005/03/28 | 293 | 294 | 288 | 292 | 401,000 |
| 2005/03/25 | 300 | 300 | 295 | 298 | 422,000 |
| 2005/03/24 | 302 | 305 | 298 | 298 | 415,000 |
| 2005/03/23 | 305 | 305 | 298 | 302 | 902,000 |
| 2005/03/22 | 306 | 308 | 304 | 306 | 1,433,000 |
| 2005/03/18 | 295 | 304 | 294 | 302 | 1,086,000 |
| 2005/03/17 | 297 | 297 | 293 | 294 | 652,000 |
| 2005/03/16 | 296 | 299 | 294 | 297 | 732,000 |
| 2005/03/15 | 305 | 306 | 294 | 294 | 1,782,000 |
| 2005/03/14 | 300 | 311 | 299 | 303 | 3,889,000 |
| 2005/03/11 | 295 | 301 | 294 | 298 | 1,905,000 |
| 2005/03/10 | 294 | 303 | 293 | 294 | 2,208,000 |
| 2005/03/09 | 291 | 294 | 288 | 291 | 711,000 |
| 2005/03/08 | 295 | 297 | 288 | 290 | 766,000 |
| 2005/03/07 | 296 | 296 | 292 | 293 | 438,000 |
| 2005/03/04 | 297 | 299 | 291 | 291 | 940,000 |
| 2005/03/03 | 285 | 304 | 284 | 297 | 2,815,000 |
| 2005/03/02 | 289 | 289 | 284 | 284 | 697,000 |
| 2005/03/01 | 285 | 289 | 283 | 288 | 530,000 |
| 2005/02/28 | 290 | 291 | 283 | 284 | 664,000 |
| 2005/02/25 | 280 | 288 | 278 | 287 | 762,000 |
| 2005/02/24 | 275 | 280 | 275 | 279 | 323,000 |
| 2005/02/23 | 275 | 276 | 274 | 275 | 495,000 |
| 2005/02/22 | 277 | 281 | 276 | 276 | 697,000 |
| 2005/02/21 | 280 | 281 | 275 | 276 | 535,000 |
| 2005/02/18 | 276 | 282 | 276 | 282 | 528,000 |
| 2005/02/17 | 278 | 279 | 275 | 276 | 724,000 |
| 2005/02/16 | 283 | 284 | 281 | 282 | 395,000 |
| 2005/02/15 | 285 | 287 | 282 | 282 | 470,000 |
| 2005/02/14 | 290 | 290 | 284 | 284 | 497,000 |
| 2005/02/10 | 282 | 288 | 281 | 287 | 884,000 |
| 2005/02/09 | 285 | 286 | 281 | 281 | 407,000 |
| 2005/02/08 | 284 | 285 | 283 | 285 | 354,000 |
| 2005/02/07 | 284 | 284 | 282 | 284 | 376,000 |
| 2005/02/04 | 285 | 285 | 281 | 282 | 442,000 |
| 2005/02/03 | 289 | 290 | 284 | 286 | 516,000 |
| 2005/02/02 | 287 | 288 | 286 | 288 | 511,000 |
| 2005/02/01 | 293 | 297 | 285 | 286 | 1,235,000 |
| 2005/01/31 | 285 | 293 | 281 | 290 | 1,341,000 |
| 2005/01/28 | 282 | 283 | 280 | 281 | 486,000 |
| 2005/01/27 | 287 | 288 | 281 | 281 | 432,000 |
| 2005/01/26 | 283 | 288 | 283 | 284 | 572,000 |
| 2005/01/25 | 283 | 287 | 280 | 281 | 573,000 |
| 2005/01/24 | 285 | 286 | 281 | 283 | 583,000 |
| 2005/01/21 | 284 | 287 | 281 | 287 | 602,000 |
| 2005/01/20 | 290 | 292 | 283 | 285 | 808,000 |
| 2005/01/19 | 299 | 300 | 293 | 293 | 598,000 |
| 2005/01/18 | 303 | 305 | 298 | 298 | 635,000 |
| 2005/01/17 | 304 | 307 | 299 | 299 | 465,000 |
| 2005/01/14 | 294 | 305 | 287 | 300 | 929,000 |
| 2005/01/13 | 306 | 306 | 292 | 293 | 541,000 |
| 2005/01/12 | 306 | 309 | 300 | 302 | 704,000 |
| 2005/01/11 | 315 | 316 | 304 | 308 | 1,560,000 |
| 2005/01/07 | 288 | 308 | 287 | 308 | 3,084,000 |
| 2005/01/06 | 276 | 285 | 275 | 284 | 710,000 |
| 2005/01/05 | 274 | 279 | 272 | 275 | 529,000 |
| 2005/01/04 | 277 | 277 | 272 | 274 | 341,000 |