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 |
---|---|---|---|---|---|
2007/12/28 | 165 | 165 | 157 | 158 | 418,000 |
2007/12/27 | 159 | 161 | 158 | 159 | 251,000 |
2007/12/26 | 153 | 160 | 153 | 160 | 216,000 |
2007/12/25 | 160 | 161 | 150 | 152 | 668,000 |
2007/12/21 | 160 | 161 | 159 | 160 | 350,000 |
2007/12/20 | 165 | 165 | 162 | 163 | 425,000 |
2007/12/19 | 166 | 166 | 162 | 163 | 243,000 |
2007/12/18 | 164 | 165 | 161 | 165 | 365,000 |
2007/12/17 | 163 | 164 | 161 | 161 | 182,000 |
2007/12/14 | 166 | 168 | 164 | 165 | 344,000 |
2007/12/13 | 171 | 172 | 168 | 168 | 124,000 |
2007/12/12 | 171 | 171 | 170 | 170 | 191,000 |
2007/12/11 | 176 | 176 | 172 | 172 | 210,000 |
2007/12/10 | 170 | 173 | 168 | 172 | 326,000 |
2007/12/07 | 165 | 168 | 165 | 167 | 207,000 |
2007/12/06 | 163 | 165 | 163 | 165 | 274,000 |
2007/12/05 | 163 | 163 | 162 | 163 | 84,000 |
2007/12/04 | 165 | 166 | 163 | 163 | 149,000 |
2007/12/03 | 165 | 166 | 164 | 165 | 94,000 |
2007/11/30 | 164 | 165 | 163 | 165 | 222,000 |
2007/11/29 | 164 | 165 | 163 | 163 | 176,000 |
2007/11/28 | 164 | 164 | 162 | 164 | 208,000 |
2007/11/27 | 162 | 165 | 161 | 164 | 227,000 |
2007/11/26 | 162 | 165 | 161 | 165 | 130,000 |
2007/11/22 | 158 | 162 | 156 | 162 | 187,000 |
2007/11/21 | 162 | 164 | 159 | 160 | 211,000 |
2007/11/20 | 155 | 160 | 155 | 160 | 160,000 |
2007/11/19 | 163 | 163 | 160 | 162 | 168,000 |
2007/11/16 | 159 | 163 | 158 | 161 | 195,000 |
2007/11/15 | 161 | 163 | 161 | 163 | 162,000 |
2007/11/14 | 159 | 161 | 158 | 161 | 186,000 |
2007/11/13 | 157 | 157 | 152 | 155 | 242,000 |
2007/11/12 | 156 | 158 | 156 | 156 | 197,000 |
2007/11/09 | 164 | 164 | 161 | 161 | 205,000 |
2007/11/08 | 166 | 167 | 162 | 164 | 283,000 |
2007/11/07 | 173 | 174 | 169 | 169 | 226,000 |
2007/11/06 | 175 | 175 | 173 | 174 | 108,000 |
2007/11/05 | 175 | 177 | 175 | 175 | 63,000 |
2007/11/02 | 175 | 178 | 169 | 174 | 298,000 |
2007/11/01 | 176 | 181 | 176 | 180 | 177,000 |
2007/10/31 | 175 | 178 | 174 | 178 | 417,000 |
2007/10/30 | 171 | 172 | 170 | 171 | 163,000 |
2007/10/29 | 167 | 170 | 166 | 170 | 120,000 |
2007/10/26 | 166 | 167 | 166 | 167 | 84,000 |
2007/10/25 | 170 | 170 | 166 | 166 | 109,000 |
2007/10/24 | 168 | 170 | 167 | 170 | 242,000 |
2007/10/23 | 166 | 169 | 165 | 166 | 116,000 |
2007/10/22 | 163 | 170 | 161 | 167 | 247,000 |
2007/10/19 | 171 | 171 | 169 | 169 | 105,000 |
2007/10/18 | 172 | 173 | 171 | 172 | 65,000 |
2007/10/17 | 171 | 173 | 170 | 171 | 149,000 |
2007/10/16 | 181 | 181 | 174 | 174 | 247,000 |
2007/10/15 | 183 | 183 | 179 | 180 | 230,000 |
2007/10/12 | 180 | 182 | 180 | 180 | 129,000 |
2007/10/11 | 181 | 182 | 178 | 182 | 203,000 |
2007/10/10 | 184 | 185 | 181 | 181 | 292,000 |
2007/10/09 | 174 | 181 | 174 | 179 | 414,000 |
2007/10/05 | 172 | 175 | 172 | 174 | 151,000 |
2007/10/04 | 173 | 174 | 172 | 173 | 75,000 |
2007/10/03 | 171 | 176 | 170 | 176 | 210,000 |
2007/10/02 | 172 | 174 | 170 | 171 | 386,000 |
2007/10/01 | 163 | 170 | 163 | 169 | 261,000 |
2007/09/28 | 169 | 169 | 162 | 166 | 558,000 |
2007/09/27 | 156 | 160 | 156 | 160 | 430,000 |
2007/09/26 | 145 | 154 | 145 | 154 | 690,000 |
2007/09/25 | 155 | 159 | 153 | 153 | 723,000 |
2007/09/21 | 172 | 173 | 171 | 172 | 130,000 |
2007/09/20 | 175 | 176 | 172 | 173 | 118,000 |
2007/09/19 | 171 | 173 | 171 | 173 | 99,000 |
2007/09/18 | 171 | 171 | 168 | 168 | 135,000 |
2007/09/14 | 172 | 172 | 171 | 171 | 260,000 |
2007/09/13 | 174 | 174 | 171 | 172 | 144,000 |
2007/09/12 | 173 | 174 | 171 | 174 | 149,000 |
2007/09/11 | 175 | 175 | 171 | 173 | 167,000 |
2007/09/10 | 175 | 176 | 174 | 175 | 230,000 |
2007/09/07 | 176 | 178 | 176 | 177 | 112,000 |
2007/09/06 | 177 | 178 | 176 | 177 | 289,000 |
2007/09/05 | 182 | 183 | 179 | 179 | 121,000 |
2007/09/04 | 181 | 182 | 181 | 182 | 94,000 |
2007/09/03 | 180 | 181 | 180 | 180 | 135,000 |
2007/08/31 | 176 | 180 | 176 | 180 | 496,000 |
2007/08/30 | 182 | 182 | 176 | 178 | 367,000 |
2007/08/29 | 182 | 182 | 179 | 181 | 205,000 |
2007/08/28 | 185 | 185 | 183 | 184 | 116,000 |
2007/08/27 | 184 | 187 | 183 | 184 | 234,000 |
2007/08/24 | 184 | 184 | 182 | 183 | 214,000 |
2007/08/23 | 182 | 186 | 182 | 186 | 353,000 |
2007/08/22 | 181 | 183 | 181 | 182 | 147,000 |
2007/08/21 | 181 | 184 | 179 | 183 | 289,000 |
2007/08/20 | 183 | 184 | 177 | 179 | 400,000 |
2007/08/17 | 184 | 184 | 180 | 180 | 462,000 |
2007/08/16 | 186 | 186 | 180 | 185 | 490,000 |
2007/08/15 | 193 | 193 | 187 | 187 | 485,000 |
2007/08/14 | 194 | 196 | 192 | 194 | 236,000 |
2007/08/13 | 195 | 196 | 193 | 195 | 224,000 |
2007/08/10 | 198 | 200 | 196 | 196 | 391,000 |
2007/08/09 | 196 | 200 | 196 | 200 | 461,000 |
2007/08/08 | 199 | 199 | 194 | 197 | 524,000 |
2007/08/07 | 201 | 201 | 199 | 200 | 169,000 |
2007/08/06 | 200 | 202 | 199 | 202 | 263,000 |
2007/08/03 | 202 | 203 | 201 | 202 | 236,000 |
2007/08/02 | 204 | 204 | 201 | 203 | 212,000 |
2007/08/01 | 205 | 205 | 202 | 202 | 70,000 |
2007/07/31 | 207 | 207 | 203 | 205 | 134,000 |
2007/07/30 | 200 | 204 | 200 | 204 | 345,000 |
2007/07/27 | 204 | 204 | 202 | 202 | 312,000 |
2007/07/26 | 208 | 208 | 206 | 206 | 118,000 |
2007/07/25 | 208 | 208 | 207 | 208 | 141,000 |
2007/07/24 | 210 | 210 | 208 | 208 | 113,000 |
2007/07/23 | 208 | 210 | 207 | 207 | 204,000 |
2007/07/20 | 210 | 211 | 209 | 209 | 139,000 |
2007/07/19 | 210 | 210 | 209 | 209 | 133,000 |
2007/07/18 | 210 | 210 | 209 | 209 | 171,000 |
2007/07/17 | 211 | 211 | 209 | 209 | 142,000 |
2007/07/13 | 212 | 212 | 209 | 210 | 279,000 |
2007/07/12 | 209 | 212 | 209 | 210 | 309,000 |
2007/07/11 | 212 | 212 | 209 | 211 | 211,000 |
2007/07/10 | 213 | 213 | 211 | 213 | 182,000 |
2007/07/09 | 212 | 213 | 211 | 213 | 151,000 |
2007/07/06 | 214 | 214 | 211 | 211 | 207,000 |
2007/07/05 | 214 | 217 | 213 | 214 | 569,000 |
2007/07/04 | 209 | 215 | 209 | 214 | 619,000 |
2007/07/03 | 210 | 210 | 209 | 209 | 57,000 |
2007/07/02 | 211 | 211 | 209 | 209 | 101,000 |
2007/06/29 | 212 | 212 | 210 | 211 | 145,000 |
2007/06/28 | 209 | 210 | 208 | 210 | 172,000 |
2007/06/27 | 208 | 209 | 207 | 208 | 121,000 |
2007/06/26 | 208 | 208 | 207 | 208 | 172,000 |
2007/06/25 | 210 | 210 | 208 | 208 | 148,000 |
2007/06/22 | 210 | 210 | 209 | 210 | 115,000 |
2007/06/21 | 210 | 211 | 210 | 211 | 188,000 |
2007/06/20 | 212 | 212 | 210 | 210 | 222,000 |
2007/06/19 | 212 | 213 | 211 | 211 | 157,000 |
2007/06/18 | 213 | 214 | 211 | 213 | 111,000 |
2007/06/15 | 210 | 212 | 209 | 212 | 285,000 |
2007/06/14 | 210 | 211 | 209 | 211 | 279,000 |
2007/06/13 | 209 | 209 | 208 | 208 | 153,000 |
2007/06/12 | 212 | 212 | 209 | 209 | 256,000 |
2007/06/11 | 212 | 213 | 211 | 212 | 174,000 |
2007/06/08 | 213 | 213 | 209 | 210 | 563,000 |
2007/06/07 | 213 | 213 | 212 | 213 | 312,000 |
2007/06/06 | 215 | 215 | 214 | 214 | 492,000 |
2007/06/05 | 215 | 216 | 215 | 216 | 172,000 |
2007/06/04 | 215 | 217 | 214 | 214 | 255,000 |
2007/06/01 | 212 | 214 | 212 | 214 | 340,000 |
2007/05/31 | 213 | 213 | 211 | 212 | 180,000 |
2007/05/30 | 210 | 212 | 210 | 210 | 278,000 |
2007/05/29 | 210 | 211 | 209 | 209 | 136,000 |
2007/05/28 | 209 | 210 | 208 | 210 | 147,000 |
2007/05/25 | 210 | 210 | 208 | 208 | 200,000 |
2007/05/24 | 211 | 211 | 209 | 211 | 237,000 |
2007/05/23 | 208 | 211 | 208 | 209 | 450,000 |
2007/05/22 | 210 | 210 | 204 | 208 | 901,000 |
2007/05/21 | 216 | 217 | 210 | 211 | 803,000 |
2007/05/18 | 223 | 223 | 217 | 217 | 482,000 |
2007/05/17 | 221 | 225 | 221 | 222 | 368,000 |
2007/05/16 | 225 | 225 | 221 | 222 | 529,000 |
2007/05/15 | 229 | 229 | 225 | 225 | 258,000 |
2007/05/14 | 228 | 232 | 228 | 228 | 267,000 |
2007/05/11 | 227 | 228 | 226 | 227 | 112,000 |
2007/05/10 | 227 | 229 | 227 | 228 | 108,000 |
2007/05/09 | 227 | 230 | 226 | 228 | 284,000 |
2007/05/08 | 228 | 228 | 226 | 227 | 115,000 |
2007/05/07 | 227 | 228 | 227 | 228 | 295,000 |
2007/05/02 | 225 | 226 | 225 | 225 | 69,000 |
2007/05/01 | 226 | 227 | 225 | 225 | 159,000 |
2007/04/27 | 225 | 227 | 225 | 226 | 355,000 |
2007/04/26 | 223 | 224 | 222 | 224 | 389,000 |
2007/04/25 | 226 | 226 | 222 | 223 | 433,000 |
2007/04/24 | 225 | 227 | 224 | 225 | 443,000 |
2007/04/23 | 228 | 229 | 225 | 225 | 309,000 |
2007/04/20 | 228 | 229 | 227 | 228 | 290,000 |
2007/04/19 | 231 | 231 | 228 | 229 | 477,000 |
2007/04/18 | 230 | 232 | 230 | 231 | 274,000 |
2007/04/17 | 233 | 233 | 230 | 231 | 375,000 |
2007/04/16 | 234 | 234 | 232 | 233 | 551,000 |
2007/04/13 | 237 | 238 | 232 | 232 | 525,000 |
2007/04/12 | 237 | 237 | 234 | 235 | 460,000 |
2007/04/11 | 238 | 239 | 236 | 236 | 214,000 |
2007/04/10 | 240 | 240 | 238 | 239 | 135,000 |
2007/04/09 | 238 | 240 | 238 | 240 | 163,000 |
2007/04/06 | 237 | 238 | 237 | 238 | 96,000 |
2007/04/05 | 238 | 239 | 237 | 237 | 159,000 |
2007/04/04 | 238 | 240 | 237 | 238 | 346,000 |
2007/04/03 | 236 | 237 | 235 | 235 | 282,000 |
2007/04/02 | 240 | 240 | 236 | 236 | 326,000 |
2007/03/30 | 241 | 241 | 239 | 239 | 158,000 |
2007/03/29 | 238 | 239 | 237 | 238 | 206,000 |
2007/03/28 | 240 | 240 | 238 | 239 | 231,000 |
2007/03/27 | 242 | 242 | 238 | 239 | 524,000 |
2007/03/26 | 243 | 244 | 242 | 243 | 830,000 |
2007/03/23 | 241 | 242 | 240 | 242 | 322,000 |
2007/03/22 | 241 | 243 | 241 | 242 | 370,000 |
2007/03/20 | 240 | 240 | 239 | 239 | 231,000 |
2007/03/19 | 238 | 240 | 238 | 239 | 378,000 |
2007/03/16 | 240 | 240 | 237 | 238 | 513,000 |
2007/03/15 | 241 | 242 | 240 | 242 | 244,000 |
2007/03/14 | 242 | 242 | 238 | 238 | 581,000 |
2007/03/13 | 244 | 244 | 242 | 242 | 323,000 |
2007/03/12 | 244 | 246 | 243 | 245 | 562,000 |
2007/03/09 | 243 | 244 | 240 | 243 | 619,000 |
2007/03/08 | 240 | 242 | 239 | 242 | 577,000 |
2007/03/07 | 242 | 242 | 239 | 240 | 608,000 |
2007/03/06 | 236 | 241 | 236 | 240 | 916,000 |
2007/03/05 | 242 | 242 | 235 | 235 | 825,000 |
2007/03/02 | 244 | 244 | 242 | 243 | 500,000 |
2007/03/01 | 247 | 248 | 242 | 245 | 678,000 |
2007/02/28 | 244 | 248 | 240 | 245 | 1,375,000 |
2007/02/27 | 264 | 264 | 253 | 254 | 1,566,000 |
2007/02/26 | 265 | 268 | 261 | 264 | 2,608,000 |
2007/02/23 | 255 | 265 | 253 | 262 | 3,520,000 |
2007/02/22 | 250 | 253 | 250 | 252 | 946,000 |
2007/02/21 | 248 | 251 | 248 | 249 | 341,000 |
2007/02/20 | 251 | 251 | 248 | 248 | 259,000 |
2007/02/19 | 249 | 252 | 248 | 252 | 509,000 |
2007/02/16 | 248 | 250 | 247 | 250 | 352,000 |
2007/02/15 | 248 | 248 | 247 | 248 | 158,000 |
2007/02/14 | 252 | 253 | 248 | 248 | 503,000 |
2007/02/13 | 248 | 252 | 247 | 251 | 1,043,000 |
2007/02/09 | 246 | 248 | 245 | 248 | 404,000 |
2007/02/08 | 245 | 248 | 245 | 245 | 429,000 |
2007/02/07 | 246 | 247 | 245 | 245 | 251,000 |
2007/02/06 | 245 | 247 | 245 | 246 | 330,000 |
2007/02/05 | 247 | 247 | 244 | 245 | 338,000 |
2007/02/02 | 248 | 249 | 247 | 247 | 195,000 |
2007/02/01 | 247 | 248 | 246 | 247 | 244,000 |
2007/01/31 | 248 | 248 | 245 | 245 | 419,000 |
2007/01/30 | 248 | 250 | 247 | 250 | 248,000 |
2007/01/29 | 249 | 251 | 247 | 248 | 331,000 |
2007/01/26 | 248 | 248 | 246 | 248 | 279,000 |
2007/01/25 | 250 | 252 | 248 | 248 | 486,000 |
2007/01/24 | 252 | 254 | 251 | 251 | 262,000 |
2007/01/23 | 253 | 253 | 250 | 251 | 269,000 |
2007/01/22 | 254 | 255 | 252 | 253 | 326,000 |
2007/01/19 | 248 | 253 | 246 | 252 | 936,000 |
2007/01/18 | 247 | 247 | 246 | 247 | 170,000 |
2007/01/17 | 247 | 248 | 245 | 246 | 224,000 |
2007/01/16 | 249 | 249 | 245 | 246 | 266,000 |
2007/01/15 | 246 | 248 | 245 | 248 | 230,000 |
2007/01/12 | 245 | 246 | 243 | 245 | 367,000 |
2007/01/11 | 243 | 244 | 242 | 242 | 160,000 |
2007/01/10 | 245 | 245 | 242 | 242 | 175,000 |
2007/01/09 | 243 | 244 | 242 | 244 | 197,000 |
2007/01/05 | 245 | 246 | 242 | 242 | 302,000 |
2007/01/04 | 244 | 244 | 242 | 243 | 113,000 |