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 |
|---|---|---|---|---|---|
| 2006/12/29 | 244 | 244 | 242 | 243 | 143,000 |
| 2006/12/28 | 243 | 244 | 242 | 243 | 202,000 |
| 2006/12/27 | 242 | 244 | 241 | 243 | 264,000 |
| 2006/12/26 | 240 | 242 | 238 | 242 | 394,000 |
| 2006/12/25 | 241 | 242 | 239 | 239 | 392,000 |
| 2006/12/22 | 245 | 245 | 242 | 243 | 265,000 |
| 2006/12/21 | 246 | 247 | 243 | 245 | 254,000 |
| 2006/12/20 | 246 | 248 | 245 | 247 | 287,000 |
| 2006/12/19 | 251 | 251 | 243 | 244 | 550,000 |
| 2006/12/18 | 255 | 255 | 250 | 252 | 369,000 |
| 2006/12/15 | 255 | 255 | 251 | 252 | 378,000 |
| 2006/12/14 | 252 | 258 | 251 | 254 | 966,000 |
| 2006/12/13 | 252 | 253 | 250 | 251 | 223,000 |
| 2006/12/12 | 251 | 253 | 249 | 251 | 265,000 |
| 2006/12/11 | 251 | 253 | 249 | 253 | 232,000 |
| 2006/12/08 | 249 | 253 | 248 | 249 | 406,000 |
| 2006/12/07 | 247 | 251 | 247 | 250 | 342,000 |
| 2006/12/06 | 245 | 247 | 244 | 247 | 246,000 |
| 2006/12/05 | 248 | 250 | 245 | 246 | 393,000 |
| 2006/12/04 | 246 | 246 | 243 | 246 | 123,000 |
| 2006/12/01 | 245 | 248 | 244 | 246 | 400,000 |
| 2006/11/30 | 250 | 250 | 245 | 246 | 350,000 |
| 2006/11/29 | 242 | 248 | 240 | 248 | 464,000 |
| 2006/11/28 | 240 | 243 | 239 | 243 | 362,000 |
| 2006/11/27 | 236 | 243 | 236 | 243 | 415,000 |
| 2006/11/24 | 240 | 240 | 235 | 238 | 265,000 |
| 2006/11/22 | 236 | 242 | 234 | 242 | 485,000 |
| 2006/11/21 | 235 | 239 | 235 | 237 | 319,000 |
| 2006/11/20 | 245 | 245 | 236 | 237 | 525,000 |
| 2006/11/17 | 247 | 248 | 246 | 246 | 115,000 |
| 2006/11/16 | 250 | 253 | 246 | 246 | 193,000 |
| 2006/11/15 | 255 | 255 | 248 | 249 | 204,000 |
| 2006/11/14 | 246 | 255 | 246 | 253 | 769,000 |
| 2006/11/13 | 248 | 251 | 245 | 246 | 242,000 |
| 2006/11/10 | 254 | 255 | 249 | 251 | 468,000 |
| 2006/11/09 | 260 | 260 | 252 | 254 | 374,000 |
| 2006/11/08 | 265 | 266 | 257 | 258 | 522,000 |
| 2006/11/07 | 264 | 273 | 263 | 265 | 1,059,000 |
| 2006/11/06 | 263 | 265 | 263 | 263 | 221,000 |
| 2006/11/02 | 267 | 267 | 263 | 264 | 302,000 |
| 2006/11/01 | 270 | 270 | 263 | 269 | 1,042,000 |
| 2006/10/31 | 276 | 277 | 270 | 272 | 1,475,000 |
| 2006/10/30 | 269 | 282 | 268 | 276 | 2,868,000 |
| 2006/10/27 | 262 | 271 | 259 | 270 | 2,393,000 |
| 2006/10/26 | 264 | 264 | 258 | 261 | 976,000 |
| 2006/10/25 | 254 | 265 | 254 | 260 | 3,591,000 |
| 2006/10/24 | 259 | 261 | 255 | 255 | 753,000 |
| 2006/10/23 | 252 | 263 | 252 | 261 | 1,717,000 |
| 2006/10/20 | 250 | 251 | 249 | 251 | 149,000 |
| 2006/10/19 | 251 | 251 | 249 | 251 | 229,000 |
| 2006/10/18 | 248 | 251 | 246 | 250 | 158,000 |
| 2006/10/17 | 252 | 252 | 249 | 249 | 78,000 |
| 2006/10/16 | 247 | 252 | 246 | 251 | 326,000 |
| 2006/10/13 | 245 | 246 | 244 | 245 | 165,000 |
| 2006/10/12 | 240 | 254 | 240 | 242 | 1,210,000 |
| 2006/10/11 | 246 | 248 | 241 | 242 | 323,000 |
| 2006/10/10 | 248 | 250 | 245 | 245 | 185,000 |
| 2006/10/06 | 250 | 250 | 248 | 249 | 268,000 |
| 2006/10/05 | 251 | 252 | 250 | 252 | 231,000 |
| 2006/10/04 | 254 | 256 | 249 | 249 | 304,000 |
| 2006/10/03 | 253 | 256 | 252 | 254 | 226,000 |
| 2006/10/02 | 257 | 257 | 254 | 254 | 432,000 |
| 2006/09/29 | 254 | 256 | 253 | 255 | 350,000 |
| 2006/09/28 | 252 | 252 | 248 | 252 | 290,000 |
| 2006/09/27 | 246 | 252 | 245 | 252 | 562,000 |
| 2006/09/26 | 246 | 248 | 244 | 245 | 131,000 |
| 2006/09/25 | 245 | 247 | 242 | 247 | 305,000 |
| 2006/09/22 | 244 | 246 | 243 | 244 | 258,000 |
| 2006/09/21 | 245 | 245 | 242 | 243 | 158,000 |
| 2006/09/20 | 249 | 249 | 243 | 243 | 258,000 |
| 2006/09/19 | 243 | 252 | 242 | 247 | 375,000 |
| 2006/09/15 | 245 | 245 | 241 | 243 | 183,000 |
| 2006/09/14 | 244 | 247 | 243 | 245 | 229,000 |
| 2006/09/13 | 250 | 251 | 244 | 244 | 351,000 |
| 2006/09/12 | 253 | 253 | 248 | 248 | 342,000 |
| 2006/09/11 | 258 | 259 | 252 | 252 | 280,000 |
| 2006/09/08 | 252 | 259 | 252 | 256 | 468,000 |
| 2006/09/07 | 255 | 257 | 254 | 255 | 340,000 |
| 2006/09/06 | 261 | 263 | 259 | 260 | 474,000 |
| 2006/09/05 | 254 | 263 | 253 | 258 | 979,000 |
| 2006/09/04 | 253 | 256 | 253 | 254 | 260,000 |
| 2006/09/01 | 250 | 253 | 250 | 251 | 174,000 |
| 2006/08/31 | 253 | 254 | 250 | 252 | 356,000 |
| 2006/08/30 | 250 | 250 | 248 | 250 | 112,000 |
| 2006/08/29 | 247 | 250 | 247 | 250 | 209,000 |
| 2006/08/28 | 254 | 254 | 246 | 248 | 499,000 |
| 2006/08/25 | 260 | 260 | 254 | 254 | 519,000 |
| 2006/08/24 | 252 | 259 | 250 | 258 | 1,177,000 |
| 2006/08/23 | 254 | 254 | 251 | 253 | 280,000 |
| 2006/08/22 | 252 | 254 | 251 | 254 | 164,000 |
| 2006/08/21 | 253 | 255 | 250 | 250 | 457,000 |
| 2006/08/18 | 251 | 253 | 250 | 253 | 213,000 |
| 2006/08/17 | 254 | 255 | 251 | 251 | 436,000 |
| 2006/08/16 | 251 | 256 | 249 | 253 | 1,140,000 |
| 2006/08/15 | 251 | 253 | 249 | 250 | 363,000 |
| 2006/08/14 | 249 | 252 | 248 | 252 | 273,000 |
| 2006/08/11 | 246 | 251 | 245 | 248 | 520,000 |
| 2006/08/10 | 242 | 249 | 241 | 247 | 694,000 |
| 2006/08/09 | 240 | 244 | 237 | 242 | 927,000 |
| 2006/08/08 | 235 | 244 | 232 | 244 | 2,044,000 |
| 2006/08/07 | 237 | 237 | 228 | 228 | 618,000 |
| 2006/08/04 | 237 | 237 | 234 | 237 | 310,000 |
| 2006/08/03 | 234 | 240 | 234 | 237 | 711,000 |
| 2006/08/02 | 231 | 234 | 230 | 234 | 181,000 |
| 2006/08/01 | 230 | 234 | 230 | 232 | 184,000 |
| 2006/07/31 | 233 | 233 | 229 | 231 | 359,000 |
| 2006/07/28 | 227 | 231 | 225 | 230 | 542,000 |
| 2006/07/27 | 229 | 229 | 222 | 226 | 768,000 |
| 2006/07/26 | 236 | 236 | 229 | 231 | 214,000 |
| 2006/07/25 | 236 | 244 | 234 | 235 | 336,000 |
| 2006/07/24 | 237 | 237 | 231 | 232 | 204,000 |
| 2006/07/21 | 232 | 233 | 232 | 232 | 122,000 |
| 2006/07/20 | 232 | 238 | 231 | 236 | 431,000 |
| 2006/07/19 | 230 | 233 | 226 | 227 | 480,000 |
| 2006/07/18 | 238 | 239 | 228 | 230 | 690,000 |
| 2006/07/14 | 246 | 246 | 241 | 241 | 362,000 |
| 2006/07/13 | 249 | 249 | 246 | 247 | 344,000 |
| 2006/07/12 | 251 | 252 | 247 | 248 | 362,000 |
| 2006/07/11 | 255 | 256 | 249 | 252 | 195,000 |
| 2006/07/10 | 252 | 256 | 246 | 255 | 475,000 |
| 2006/07/07 | 259 | 260 | 255 | 257 | 289,000 |
| 2006/07/06 | 258 | 259 | 254 | 257 | 238,000 |
| 2006/07/05 | 263 | 263 | 260 | 261 | 228,000 |
| 2006/07/04 | 264 | 264 | 257 | 264 | 713,000 |
| 2006/07/03 | 254 | 264 | 252 | 264 | 1,104,000 |
| 2006/06/30 | 253 | 253 | 249 | 250 | 247,000 |
| 2006/06/29 | 248 | 250 | 247 | 248 | 397,000 |
| 2006/06/28 | 250 | 250 | 248 | 248 | 254,000 |
| 2006/06/27 | 252 | 254 | 252 | 252 | 73,000 |
| 2006/06/26 | 250 | 253 | 249 | 251 | 178,000 |
| 2006/06/23 | 251 | 252 | 250 | 252 | 101,000 |
| 2006/06/22 | 250 | 254 | 250 | 254 | 210,000 |
| 2006/06/21 | 251 | 251 | 247 | 248 | 191,000 |
| 2006/06/20 | 254 | 255 | 250 | 251 | 266,000 |
| 2006/06/19 | 249 | 256 | 249 | 256 | 433,000 |
| 2006/06/16 | 250 | 253 | 247 | 248 | 441,000 |
| 2006/06/15 | 239 | 246 | 239 | 246 | 467,000 |
| 2006/06/14 | 232 | 242 | 232 | 236 | 247,000 |
| 2006/06/13 | 237 | 241 | 235 | 235 | 335,000 |
| 2006/06/12 | 237 | 240 | 236 | 240 | 456,000 |
| 2006/06/09 | 232 | 238 | 230 | 236 | 767,000 |
| 2006/06/08 | 238 | 238 | 229 | 231 | 842,000 |
| 2006/06/07 | 246 | 251 | 242 | 243 | 477,000 |
| 2006/06/06 | 249 | 253 | 247 | 248 | 499,000 |
| 2006/06/05 | 246 | 255 | 246 | 252 | 476,000 |
| 2006/06/02 | 251 | 253 | 236 | 250 | 1,220,000 |
| 2006/06/01 | 256 | 257 | 251 | 252 | 384,000 |
| 2006/05/31 | 259 | 259 | 254 | 254 | 706,000 |
| 2006/05/30 | 260 | 263 | 260 | 261 | 276,000 |
| 2006/05/29 | 263 | 264 | 261 | 261 | 260,000 |
| 2006/05/26 | 260 | 263 | 260 | 263 | 360,000 |
| 2006/05/25 | 261 | 262 | 258 | 259 | 297,000 |
| 2006/05/24 | 262 | 262 | 258 | 260 | 423,000 |
| 2006/05/23 | 262 | 262 | 258 | 260 | 380,000 |
| 2006/05/22 | 269 | 269 | 263 | 263 | 334,000 |
| 2006/05/19 | 262 | 267 | 261 | 265 | 482,000 |
| 2006/05/18 | 257 | 263 | 255 | 262 | 440,000 |
| 2006/05/17 | 262 | 263 | 256 | 261 | 817,000 |
| 2006/05/16 | 268 | 269 | 261 | 261 | 495,000 |
| 2006/05/15 | 264 | 264 | 261 | 263 | 377,000 |
| 2006/05/12 | 265 | 265 | 262 | 264 | 445,000 |
| 2006/05/11 | 269 | 269 | 266 | 267 | 339,000 |
| 2006/05/10 | 271 | 271 | 267 | 268 | 627,000 |
| 2006/05/09 | 272 | 273 | 270 | 271 | 550,000 |
| 2006/05/08 | 276 | 277 | 270 | 272 | 786,000 |
| 2006/05/02 | 271 | 274 | 270 | 274 | 577,000 |
| 2006/05/01 | 272 | 274 | 270 | 271 | 408,000 |
| 2006/04/28 | 277 | 277 | 271 | 274 | 437,000 |
| 2006/04/27 | 279 | 279 | 276 | 276 | 362,000 |
| 2006/04/26 | 276 | 281 | 276 | 278 | 401,000 |
| 2006/04/25 | 275 | 277 | 275 | 275 | 499,000 |
| 2006/04/24 | 281 | 283 | 275 | 275 | 662,000 |
| 2006/04/21 | 286 | 288 | 284 | 286 | 328,000 |
| 2006/04/20 | 289 | 291 | 286 | 286 | 287,000 |
| 2006/04/19 | 295 | 297 | 290 | 291 | 332,000 |
| 2006/04/18 | 285 | 292 | 283 | 292 | 572,000 |
| 2006/04/17 | 293 | 294 | 288 | 288 | 612,000 |
| 2006/04/14 | 299 | 299 | 294 | 295 | 300,000 |
| 2006/04/13 | 303 | 303 | 297 | 297 | 568,000 |
| 2006/04/12 | 303 | 307 | 299 | 300 | 2,731,000 |
| 2006/04/11 | 294 | 309 | 293 | 309 | 3,729,000 |
| 2006/04/10 | 295 | 295 | 292 | 293 | 392,000 |
| 2006/04/07 | 293 | 295 | 291 | 295 | 293,000 |
| 2006/04/06 | 295 | 295 | 291 | 292 | 531,000 |
| 2006/04/05 | 289 | 298 | 289 | 294 | 1,782,000 |
| 2006/04/04 | 289 | 291 | 288 | 289 | 355,000 |
| 2006/04/03 | 287 | 290 | 286 | 289 | 530,000 |
| 2006/03/31 | 292 | 294 | 289 | 289 | 491,000 |
| 2006/03/30 | 291 | 292 | 288 | 290 | 379,000 |
| 2006/03/29 | 286 | 291 | 284 | 290 | 280,000 |
| 2006/03/28 | 285 | 288 | 283 | 286 | 360,000 |
| 2006/03/27 | 294 | 295 | 289 | 290 | 1,110,000 |
| 2006/03/24 | 285 | 290 | 284 | 289 | 905,000 |
| 2006/03/23 | 288 | 289 | 283 | 284 | 562,000 |
| 2006/03/22 | 283 | 286 | 283 | 286 | 250,000 |
| 2006/03/20 | 283 | 287 | 283 | 286 | 318,000 |
| 2006/03/17 | 283 | 283 | 280 | 283 | 168,000 |
| 2006/03/16 | 285 | 286 | 280 | 281 | 238,000 |
| 2006/03/15 | 288 | 290 | 282 | 284 | 335,000 |
| 2006/03/14 | 287 | 287 | 283 | 286 | 352,000 |
| 2006/03/13 | 282 | 283 | 279 | 283 | 389,000 |
| 2006/03/10 | 274 | 277 | 272 | 275 | 451,000 |
| 2006/03/09 | 268 | 272 | 268 | 272 | 278,000 |
| 2006/03/08 | 269 | 269 | 265 | 266 | 390,000 |
| 2006/03/07 | 271 | 271 | 265 | 265 | 268,000 |
| 2006/03/06 | 265 | 272 | 264 | 270 | 303,000 |
| 2006/03/03 | 266 | 268 | 260 | 261 | 734,000 |
| 2006/03/02 | 274 | 275 | 268 | 268 | 310,000 |
| 2006/03/01 | 276 | 276 | 270 | 270 | 574,000 |
| 2006/02/28 | 279 | 282 | 276 | 276 | 426,000 |
| 2006/02/27 | 285 | 286 | 274 | 274 | 578,000 |
| 2006/02/24 | 281 | 283 | 275 | 281 | 503,000 |
| 2006/02/23 | 272 | 282 | 270 | 279 | 519,000 |
| 2006/02/22 | 267 | 272 | 265 | 267 | 513,000 |
| 2006/02/21 | 255 | 265 | 255 | 265 | 897,000 |
| 2006/02/20 | 270 | 273 | 254 | 256 | 1,650,000 |
| 2006/02/17 | 283 | 284 | 275 | 275 | 753,000 |
| 2006/02/16 | 285 | 287 | 280 | 284 | 467,000 |
| 2006/02/15 | 294 | 294 | 286 | 287 | 408,000 |
| 2006/02/14 | 286 | 292 | 278 | 290 | 886,000 |
| 2006/02/13 | 300 | 300 | 285 | 287 | 836,000 |
| 2006/02/10 | 306 | 306 | 298 | 301 | 535,000 |
| 2006/02/09 | 312 | 313 | 303 | 304 | 920,000 |
| 2006/02/08 | 317 | 317 | 308 | 309 | 1,072,000 |
| 2006/02/07 | 312 | 319 | 310 | 318 | 1,463,000 |
| 2006/02/06 | 311 | 313 | 308 | 308 | 621,000 |
| 2006/02/03 | 308 | 313 | 307 | 309 | 632,000 |
| 2006/02/02 | 310 | 317 | 308 | 308 | 746,000 |
| 2006/02/01 | 311 | 313 | 308 | 308 | 443,000 |
| 2006/01/31 | 314 | 314 | 310 | 312 | 397,000 |
| 2006/01/30 | 313 | 317 | 311 | 313 | 796,000 |
| 2006/01/27 | 305 | 311 | 304 | 308 | 943,000 |
| 2006/01/26 | 301 | 302 | 299 | 302 | 388,000 |
| 2006/01/25 | 300 | 304 | 297 | 298 | 501,000 |
| 2006/01/24 | 290 | 300 | 290 | 298 | 477,000 |
| 2006/01/23 | 291 | 297 | 288 | 288 | 1,094,000 |
| 2006/01/20 | 308 | 311 | 301 | 303 | 653,000 |
| 2006/01/19 | 295 | 308 | 288 | 304 | 890,000 |
| 2006/01/18 | 311 | 314 | 281 | 296 | 1,795,000 |
| 2006/01/17 | 327 | 329 | 312 | 314 | 1,574,000 |
| 2006/01/16 | 325 | 331 | 324 | 330 | 1,255,000 |
| 2006/01/13 | 325 | 330 | 323 | 323 | 1,315,000 |
| 2006/01/12 | 329 | 329 | 325 | 326 | 528,000 |
| 2006/01/11 | 328 | 330 | 324 | 328 | 704,000 |
| 2006/01/10 | 334 | 336 | 328 | 328 | 1,229,000 |
| 2006/01/06 | 334 | 340 | 327 | 333 | 2,316,000 |
| 2006/01/05 | 326 | 336 | 321 | 334 | 3,239,000 |
| 2006/01/04 | 320 | 325 | 316 | 324 | 911,000 |