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 |
|---|---|---|---|---|---|
| 2008/12/30 | 144 | 145 | 142 | 143 | 187,000 |
| 2008/12/29 | 137 | 140 | 136 | 140 | 118,000 |
| 2008/12/26 | 135 | 137 | 134 | 136 | 50,000 |
| 2008/12/25 | 132 | 135 | 132 | 134 | 104,000 |
| 2008/12/24 | 140 | 140 | 131 | 137 | 184,000 |
| 2008/12/22 | 140 | 142 | 139 | 141 | 339,000 |
| 2008/12/19 | 139 | 140 | 136 | 136 | 229,000 |
| 2008/12/18 | 139 | 139 | 137 | 138 | 153,000 |
| 2008/12/17 | 137 | 139 | 136 | 139 | 74,000 |
| 2008/12/16 | 142 | 142 | 138 | 139 | 92,000 |
| 2008/12/15 | 138 | 142 | 137 | 141 | 205,000 |
| 2008/12/12 | 138 | 138 | 136 | 136 | 258,000 |
| 2008/12/11 | 136 | 138 | 136 | 138 | 99,000 |
| 2008/12/10 | 136 | 137 | 136 | 137 | 153,000 |
| 2008/12/09 | 135 | 138 | 135 | 138 | 253,000 |
| 2008/12/08 | 132 | 135 | 132 | 135 | 112,000 |
| 2008/12/05 | 134 | 135 | 133 | 133 | 157,000 |
| 2008/12/04 | 135 | 135 | 133 | 134 | 129,000 |
| 2008/12/03 | 133 | 135 | 132 | 134 | 162,000 |
| 2008/12/02 | 132 | 133 | 131 | 132 | 195,000 |
| 2008/12/01 | 135 | 135 | 133 | 133 | 89,000 |
| 2008/11/28 | 135 | 135 | 133 | 135 | 126,000 |
| 2008/11/27 | 135 | 135 | 133 | 135 | 136,000 |
| 2008/11/26 | 132 | 136 | 130 | 134 | 177,000 |
| 2008/11/25 | 130 | 135 | 129 | 135 | 328,000 |
| 2008/11/21 | 124 | 129 | 121 | 129 | 318,000 |
| 2008/11/20 | 128 | 129 | 124 | 124 | 321,000 |
| 2008/11/19 | 129 | 129 | 124 | 128 | 233,000 |
| 2008/11/18 | 123 | 128 | 123 | 126 | 329,000 |
| 2008/11/17 | 118 | 126 | 117 | 122 | 398,000 |
| 2008/11/14 | 119 | 119 | 115 | 117 | 106,000 |
| 2008/11/13 | 116 | 116 | 111 | 115 | 94,000 |
| 2008/11/12 | 115 | 117 | 115 | 116 | 52,000 |
| 2008/11/11 | 119 | 119 | 114 | 116 | 104,000 |
| 2008/11/10 | 117 | 118 | 114 | 118 | 169,000 |
| 2008/11/07 | 110 | 111 | 107 | 110 | 113,000 |
| 2008/11/06 | 112 | 114 | 110 | 111 | 112,000 |
| 2008/11/05 | 112 | 115 | 110 | 115 | 218,000 |
| 2008/11/04 | 109 | 110 | 105 | 108 | 150,000 |
| 2008/10/31 | 108 | 109 | 103 | 107 | 302,000 |
| 2008/10/30 | 100 | 104 | 98 | 104 | 211,000 |
| 2008/10/29 | 106 | 106 | 98 | 98 | 257,000 |
| 2008/10/28 | 95 | 102 | 93 | 102 | 245,000 |
| 2008/10/27 | 94 | 98 | 93 | 98 | 166,000 |
| 2008/10/24 | 102 | 103 | 96 | 99 | 216,000 |
| 2008/10/23 | 102 | 103 | 99 | 103 | 171,000 |
| 2008/10/22 | 104 | 105 | 102 | 102 | 104,000 |
| 2008/10/21 | 110 | 111 | 106 | 106 | 142,000 |
| 2008/10/20 | 105 | 107 | 104 | 107 | 72,000 |
| 2008/10/17 | 105 | 106 | 100 | 105 | 208,000 |
| 2008/10/16 | 101 | 104 | 98 | 98 | 202,000 |
| 2008/10/15 | 111 | 111 | 106 | 111 | 184,000 |
| 2008/10/14 | 119 | 119 | 110 | 113 | 289,000 |
| 2008/10/10 | 96 | 96 | 90 | 91 | 427,000 |
| 2008/10/09 | 96 | 101 | 95 | 98 | 359,000 |
| 2008/10/08 | 99 | 104 | 97 | 98 | 392,000 |
| 2008/10/07 | 106 | 109 | 98 | 104 | 407,000 |
| 2008/10/06 | 130 | 131 | 113 | 114 | 289,000 |
| 2008/10/03 | 130 | 133 | 130 | 133 | 75,000 |
| 2008/10/02 | 135 | 137 | 134 | 135 | 93,000 |
| 2008/10/01 | 133 | 135 | 132 | 135 | 72,000 |
| 2008/09/30 | 129 | 133 | 129 | 132 | 256,000 |
| 2008/09/29 | 138 | 142 | 137 | 137 | 147,000 |
| 2008/09/26 | 145 | 145 | 136 | 138 | 328,000 |
| 2008/09/25 | 146 | 149 | 145 | 148 | 78,000 |
| 2008/09/24 | 149 | 150 | 143 | 150 | 228,000 |
| 2008/09/22 | 155 | 155 | 150 | 152 | 253,000 |
| 2008/09/19 | 145 | 152 | 144 | 151 | 437,000 |
| 2008/09/18 | 135 | 152 | 135 | 149 | 243,000 |
| 2008/09/17 | 142 | 142 | 137 | 139 | 221,000 |
| 2008/09/16 | 141 | 141 | 135 | 137 | 334,000 |
| 2008/09/12 | 144 | 148 | 143 | 148 | 209,000 |
| 2008/09/11 | 145 | 146 | 143 | 143 | 64,000 |
| 2008/09/10 | 144 | 149 | 143 | 147 | 120,000 |
| 2008/09/09 | 148 | 148 | 144 | 144 | 64,000 |
| 2008/09/08 | 147 | 150 | 147 | 148 | 115,000 |
| 2008/09/05 | 148 | 148 | 142 | 145 | 204,000 |
| 2008/09/04 | 152 | 154 | 151 | 151 | 65,000 |
| 2008/09/03 | 151 | 154 | 151 | 154 | 77,000 |
| 2008/09/02 | 155 | 157 | 152 | 152 | 70,000 |
| 2008/09/01 | 160 | 160 | 155 | 155 | 62,000 |
| 2008/08/29 | 160 | 160 | 159 | 160 | 213,000 |
| 2008/08/28 | 156 | 159 | 156 | 159 | 82,000 |
| 2008/08/27 | 157 | 158 | 156 | 157 | 45,000 |
| 2008/08/26 | 152 | 157 | 152 | 157 | 79,000 |
| 2008/08/25 | 154 | 159 | 154 | 157 | 194,000 |
| 2008/08/22 | 150 | 152 | 149 | 152 | 59,000 |
| 2008/08/21 | 149 | 151 | 149 | 151 | 38,000 |
| 2008/08/20 | 149 | 150 | 149 | 150 | 55,000 |
| 2008/08/19 | 154 | 154 | 149 | 149 | 97,000 |
| 2008/08/18 | 154 | 158 | 151 | 155 | 104,000 |
| 2008/08/15 | 154 | 154 | 150 | 151 | 87,000 |
| 2008/08/14 | 152 | 153 | 151 | 151 | 61,000 |
| 2008/08/13 | 153 | 154 | 152 | 152 | 100,000 |
| 2008/08/12 | 158 | 159 | 156 | 156 | 78,000 |
| 2008/08/11 | 157 | 160 | 157 | 160 | 76,000 |
| 2008/08/08 | 156 | 159 | 156 | 158 | 112,000 |
| 2008/08/07 | 160 | 160 | 156 | 156 | 90,000 |
| 2008/08/06 | 157 | 160 | 157 | 160 | 215,000 |
| 2008/08/05 | 156 | 159 | 155 | 157 | 129,000 |
| 2008/08/04 | 159 | 160 | 157 | 157 | 88,000 |
| 2008/08/01 | 162 | 163 | 158 | 159 | 142,000 |
| 2008/07/31 | 162 | 162 | 160 | 162 | 152,000 |
| 2008/07/30 | 156 | 160 | 156 | 160 | 149,000 |
| 2008/07/29 | 155 | 156 | 153 | 154 | 90,000 |
| 2008/07/28 | 158 | 158 | 156 | 156 | 54,000 |
| 2008/07/25 | 160 | 162 | 157 | 157 | 127,000 |
| 2008/07/24 | 160 | 162 | 159 | 162 | 127,000 |
| 2008/07/23 | 160 | 161 | 158 | 158 | 141,000 |
| 2008/07/22 | 159 | 160 | 156 | 160 | 156,000 |
| 2008/07/18 | 157 | 160 | 155 | 156 | 243,000 |
| 2008/07/17 | 156 | 157 | 155 | 157 | 111,000 |
| 2008/07/16 | 152 | 154 | 152 | 154 | 84,000 |
| 2008/07/15 | 154 | 154 | 150 | 154 | 187,000 |
| 2008/07/14 | 154 | 154 | 150 | 150 | 143,000 |
| 2008/07/11 | 148 | 150 | 148 | 149 | 69,000 |
| 2008/07/10 | 150 | 150 | 148 | 148 | 73,000 |
| 2008/07/09 | 152 | 152 | 148 | 150 | 127,000 |
| 2008/07/08 | 152 | 154 | 149 | 150 | 127,000 |
| 2008/07/07 | 152 | 155 | 152 | 155 | 60,000 |
| 2008/07/04 | 152 | 152 | 151 | 152 | 52,000 |
| 2008/07/03 | 152 | 153 | 150 | 153 | 115,000 |
| 2008/07/02 | 158 | 158 | 153 | 155 | 91,000 |
| 2008/07/01 | 159 | 159 | 156 | 158 | 69,000 |
| 2008/06/30 | 163 | 163 | 154 | 159 | 320,000 |
| 2008/06/27 | 151 | 153 | 150 | 152 | 99,000 |
| 2008/06/26 | 153 | 156 | 153 | 156 | 73,000 |
| 2008/06/25 | 155 | 156 | 152 | 153 | 144,000 |
| 2008/06/24 | 150 | 154 | 150 | 154 | 101,000 |
| 2008/06/23 | 150 | 151 | 148 | 150 | 74,000 |
| 2008/06/20 | 153 | 154 | 150 | 150 | 126,000 |
| 2008/06/19 | 155 | 155 | 152 | 152 | 110,000 |
| 2008/06/18 | 155 | 157 | 155 | 156 | 90,000 |
| 2008/06/17 | 154 | 155 | 153 | 154 | 89,000 |
| 2008/06/16 | 154 | 155 | 152 | 154 | 106,000 |
| 2008/06/13 | 153 | 155 | 152 | 153 | 243,000 |
| 2008/06/12 | 150 | 158 | 150 | 158 | 211,000 |
| 2008/06/11 | 158 | 158 | 154 | 154 | 89,000 |
| 2008/06/10 | 161 | 161 | 156 | 156 | 107,000 |
| 2008/06/09 | 157 | 160 | 156 | 156 | 143,000 |
| 2008/06/06 | 163 | 164 | 160 | 160 | 201,000 |
| 2008/06/05 | 158 | 163 | 158 | 161 | 251,000 |
| 2008/06/04 | 157 | 158 | 156 | 157 | 203,000 |
| 2008/06/03 | 160 | 160 | 156 | 156 | 209,000 |
| 2008/06/02 | 160 | 161 | 156 | 161 | 102,000 |
| 2008/05/30 | 160 | 163 | 160 | 160 | 300,000 |
| 2008/05/29 | 160 | 163 | 158 | 163 | 166,000 |
| 2008/05/28 | 159 | 160 | 157 | 158 | 169,000 |
| 2008/05/27 | 159 | 160 | 158 | 160 | 60,000 |
| 2008/05/26 | 158 | 159 | 156 | 157 | 215,000 |
| 2008/05/23 | 158 | 160 | 158 | 159 | 159,000 |
| 2008/05/22 | 155 | 160 | 154 | 160 | 142,000 |
| 2008/05/21 | 164 | 164 | 158 | 160 | 152,000 |
| 2008/05/20 | 167 | 169 | 166 | 166 | 366,000 |
| 2008/05/19 | 163 | 166 | 162 | 166 | 416,000 |
| 2008/05/16 | 159 | 161 | 158 | 160 | 360,000 |
| 2008/05/15 | 156 | 159 | 156 | 159 | 277,000 |
| 2008/05/14 | 155 | 158 | 154 | 156 | 447,000 |
| 2008/05/13 | 150 | 152 | 148 | 152 | 89,000 |
| 2008/05/12 | 151 | 152 | 146 | 149 | 188,000 |
| 2008/05/09 | 152 | 152 | 148 | 149 | 152,000 |
| 2008/05/08 | 151 | 153 | 150 | 152 | 230,000 |
| 2008/05/07 | 152 | 153 | 151 | 151 | 201,000 |
| 2008/05/02 | 149 | 150 | 148 | 150 | 139,000 |
| 2008/05/01 | 149 | 149 | 145 | 147 | 171,000 |
| 2008/04/30 | 142 | 152 | 142 | 151 | 731,000 |
| 2008/04/28 | 141 | 142 | 140 | 142 | 196,000 |
| 2008/04/25 | 137 | 141 | 137 | 141 | 219,000 |
| 2008/04/24 | 138 | 139 | 136 | 136 | 133,000 |
| 2008/04/23 | 138 | 143 | 138 | 139 | 282,000 |
| 2008/04/22 | 139 | 139 | 137 | 139 | 159,000 |
| 2008/04/21 | 139 | 140 | 138 | 139 | 161,000 |
| 2008/04/18 | 135 | 137 | 134 | 137 | 183,000 |
| 2008/04/17 | 135 | 136 | 134 | 135 | 258,000 |
| 2008/04/16 | 134 | 134 | 132 | 134 | 147,000 |
| 2008/04/15 | 135 | 135 | 132 | 133 | 104,000 |
| 2008/04/14 | 137 | 137 | 133 | 133 | 225,000 |
| 2008/04/11 | 137 | 139 | 136 | 139 | 168,000 |
| 2008/04/10 | 141 | 143 | 137 | 137 | 439,000 |
| 2008/04/09 | 136 | 144 | 134 | 143 | 549,000 |
| 2008/04/08 | 136 | 137 | 134 | 134 | 70,000 |
| 2008/04/07 | 135 | 137 | 134 | 137 | 138,000 |
| 2008/04/04 | 139 | 139 | 136 | 136 | 113,000 |
| 2008/04/03 | 138 | 140 | 137 | 139 | 183,000 |
| 2008/04/02 | 139 | 140 | 137 | 140 | 278,000 |
| 2008/04/01 | 135 | 136 | 133 | 136 | 155,000 |
| 2008/03/31 | 141 | 141 | 134 | 134 | 194,000 |
| 2008/03/28 | 138 | 141 | 136 | 141 | 213,000 |
| 2008/03/27 | 136 | 142 | 136 | 141 | 282,000 |
| 2008/03/26 | 135 | 138 | 135 | 137 | 202,000 |
| 2008/03/25 | 141 | 142 | 140 | 141 | 626,000 |
| 2008/03/24 | 139 | 140 | 138 | 138 | 189,000 |
| 2008/03/21 | 135 | 138 | 133 | 138 | 208,000 |
| 2008/03/19 | 133 | 134 | 133 | 134 | 132,000 |
| 2008/03/18 | 132 | 132 | 130 | 132 | 109,000 |
| 2008/03/17 | 135 | 135 | 131 | 133 | 280,000 |
| 2008/03/14 | 142 | 142 | 135 | 135 | 356,000 |
| 2008/03/13 | 139 | 139 | 135 | 137 | 155,000 |
| 2008/03/12 | 141 | 142 | 138 | 139 | 106,000 |
| 2008/03/11 | 135 | 138 | 133 | 138 | 265,000 |
| 2008/03/10 | 136 | 136 | 134 | 135 | 240,000 |
| 2008/03/07 | 135 | 136 | 135 | 135 | 105,000 |
| 2008/03/06 | 137 | 138 | 136 | 136 | 139,000 |
| 2008/03/05 | 135 | 137 | 135 | 137 | 116,000 |
| 2008/03/04 | 135 | 135 | 134 | 135 | 111,000 |
| 2008/03/03 | 135 | 136 | 135 | 135 | 152,000 |
| 2008/02/29 | 141 | 147 | 136 | 136 | 999,000 |
| 2008/02/28 | 138 | 140 | 136 | 140 | 274,000 |
| 2008/02/27 | 136 | 137 | 134 | 136 | 201,000 |
| 2008/02/26 | 136 | 137 | 135 | 135 | 131,000 |
| 2008/02/25 | 133 | 137 | 133 | 136 | 260,000 |
| 2008/02/22 | 133 | 134 | 131 | 133 | 111,000 |
| 2008/02/21 | 132 | 135 | 132 | 134 | 169,000 |
| 2008/02/20 | 136 | 136 | 131 | 131 | 123,000 |
| 2008/02/19 | 133 | 136 | 133 | 136 | 123,000 |
| 2008/02/18 | 131 | 136 | 131 | 132 | 163,000 |
| 2008/02/15 | 131 | 131 | 130 | 130 | 149,000 |
| 2008/02/14 | 130 | 131 | 127 | 131 | 162,000 |
| 2008/02/13 | 130 | 132 | 126 | 126 | 287,000 |
| 2008/02/12 | 127 | 128 | 127 | 128 | 144,000 |
| 2008/02/08 | 126 | 128 | 126 | 127 | 349,000 |
| 2008/02/07 | 128 | 130 | 125 | 127 | 961,000 |
| 2008/02/06 | 137 | 137 | 132 | 132 | 345,000 |
| 2008/02/05 | 139 | 140 | 138 | 139 | 82,000 |
| 2008/02/04 | 140 | 141 | 139 | 139 | 181,000 |
| 2008/02/01 | 141 | 142 | 136 | 137 | 359,000 |
| 2008/01/31 | 138 | 141 | 136 | 141 | 291,000 |
| 2008/01/30 | 138 | 138 | 135 | 136 | 159,000 |
| 2008/01/29 | 136 | 137 | 134 | 137 | 165,000 |
| 2008/01/28 | 135 | 136 | 131 | 132 | 239,000 |
| 2008/01/25 | 134 | 138 | 134 | 137 | 336,000 |
| 2008/01/24 | 132 | 133 | 131 | 132 | 229,000 |
| 2008/01/23 | 126 | 129 | 126 | 128 | 289,000 |
| 2008/01/22 | 128 | 128 | 125 | 125 | 345,000 |
| 2008/01/21 | 131 | 133 | 130 | 130 | 172,000 |
| 2008/01/18 | 130 | 136 | 129 | 134 | 427,000 |
| 2008/01/17 | 130 | 133 | 128 | 133 | 461,000 |
| 2008/01/16 | 133 | 135 | 131 | 131 | 475,000 |
| 2008/01/15 | 146 | 146 | 138 | 138 | 345,000 |
| 2008/01/11 | 147 | 148 | 142 | 143 | 423,000 |
| 2008/01/10 | 149 | 149 | 146 | 148 | 354,000 |
| 2008/01/09 | 144 | 148 | 142 | 148 | 450,000 |
| 2008/01/08 | 145 | 146 | 144 | 145 | 284,000 |
| 2008/01/07 | 147 | 148 | 144 | 144 | 264,000 |
| 2008/01/04 | 155 | 155 | 146 | 146 | 453,000 |