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 |
---|---|---|---|---|---|
2009/12/30 | 134 | 135 | 133 | 133 | 225,000 |
2009/12/29 | 136 | 136 | 134 | 136 | 133,000 |
2009/12/28 | 134 | 136 | 133 | 136 | 299,000 |
2009/12/25 | 134 | 135 | 134 | 135 | 82,000 |
2009/12/24 | 136 | 138 | 134 | 134 | 139,000 |
2009/12/22 | 138 | 138 | 135 | 136 | 194,000 |
2009/12/21 | 140 | 140 | 137 | 138 | 86,000 |
2009/12/18 | 141 | 141 | 138 | 138 | 115,000 |
2009/12/17 | 141 | 141 | 139 | 140 | 81,000 |
2009/12/16 | 140 | 142 | 140 | 142 | 205,000 |
2009/12/15 | 139 | 141 | 137 | 140 | 229,000 |
2009/12/14 | 141 | 141 | 137 | 139 | 92,000 |
2009/12/11 | 140 | 140 | 139 | 140 | 216,000 |
2009/12/10 | 142 | 142 | 139 | 141 | 125,000 |
2009/12/09 | 140 | 143 | 139 | 141 | 126,000 |
2009/12/08 | 137 | 143 | 136 | 141 | 199,000 |
2009/12/07 | 139 | 140 | 137 | 137 | 66,000 |
2009/12/04 | 141 | 142 | 137 | 138 | 202,000 |
2009/12/03 | 140 | 144 | 138 | 144 | 296,000 |
2009/12/02 | 134 | 139 | 133 | 139 | 209,000 |
2009/12/01 | 131 | 134 | 129 | 134 | 160,000 |
2009/11/30 | 132 | 132 | 131 | 132 | 122,000 |
2009/11/27 | 127 | 131 | 127 | 130 | 87,000 |
2009/11/26 | 131 | 132 | 128 | 130 | 158,000 |
2009/11/25 | 134 | 134 | 132 | 133 | 63,000 |
2009/11/24 | 134 | 135 | 132 | 133 | 119,000 |
2009/11/20 | 127 | 135 | 127 | 134 | 238,000 |
2009/11/19 | 130 | 131 | 127 | 127 | 89,000 |
2009/11/18 | 131 | 131 | 127 | 129 | 173,000 |
2009/11/17 | 132 | 134 | 129 | 131 | 252,000 |
2009/11/16 | 127 | 129 | 127 | 128 | 101,000 |
2009/11/13 | 132 | 132 | 127 | 129 | 215,000 |
2009/11/12 | 138 | 138 | 130 | 131 | 162,000 |
2009/11/11 | 138 | 139 | 137 | 137 | 36,000 |
2009/11/10 | 138 | 140 | 135 | 138 | 232,000 |
2009/11/09 | 137 | 140 | 134 | 140 | 230,000 |
2009/11/06 | 139 | 139 | 132 | 133 | 266,000 |
2009/11/05 | 140 | 140 | 138 | 139 | 78,000 |
2009/11/04 | 141 | 141 | 138 | 139 | 82,000 |
2009/11/02 | 139 | 141 | 138 | 141 | 101,000 |
2009/10/30 | 143 | 143 | 141 | 141 | 310,000 |
2009/10/29 | 136 | 140 | 136 | 140 | 298,000 |
2009/10/28 | 139 | 139 | 136 | 139 | 213,000 |
2009/10/27 | 139 | 141 | 137 | 141 | 198,000 |
2009/10/26 | 139 | 141 | 139 | 141 | 166,000 |
2009/10/23 | 141 | 141 | 137 | 138 | 497,000 |
2009/10/22 | 148 | 149 | 141 | 141 | 916,000 |
2009/10/21 | 147 | 150 | 147 | 149 | 361,000 |
2009/10/20 | 148 | 150 | 146 | 149 | 411,000 |
2009/10/19 | 146 | 148 | 143 | 147 | 413,000 |
2009/10/16 | 144 | 149 | 143 | 147 | 887,000 |
2009/10/15 | 142 | 144 | 140 | 144 | 343,000 |
2009/10/14 | 139 | 141 | 137 | 141 | 299,000 |
2009/10/13 | 133 | 140 | 132 | 138 | 218,000 |
2009/10/09 | 131 | 132 | 130 | 132 | 141,000 |
2009/10/08 | 136 | 136 | 130 | 131 | 161,000 |
2009/10/07 | 126 | 135 | 126 | 135 | 246,000 |
2009/10/06 | 124 | 127 | 123 | 127 | 243,000 |
2009/10/05 | 126 | 126 | 120 | 123 | 147,000 |
2009/10/02 | 125 | 126 | 124 | 125 | 140,000 |
2009/10/01 | 126 | 129 | 126 | 126 | 169,000 |
2009/09/30 | 131 | 131 | 127 | 128 | 236,000 |
2009/09/29 | 132 | 132 | 129 | 130 | 247,000 |
2009/09/28 | 135 | 135 | 130 | 131 | 253,000 |
2009/09/25 | 140 | 140 | 135 | 135 | 100,000 |
2009/09/24 | 138 | 141 | 138 | 141 | 180,000 |
2009/09/18 | 141 | 141 | 135 | 137 | 444,000 |
2009/09/17 | 143 | 143 | 141 | 143 | 98,000 |
2009/09/16 | 142 | 144 | 140 | 142 | 229,000 |
2009/09/15 | 147 | 147 | 139 | 142 | 320,000 |
2009/09/14 | 149 | 149 | 145 | 145 | 139,000 |
2009/09/11 | 153 | 153 | 147 | 148 | 267,000 |
2009/09/10 | 150 | 154 | 150 | 150 | 283,000 |
2009/09/09 | 149 | 150 | 148 | 149 | 155,000 |
2009/09/08 | 150 | 150 | 148 | 148 | 187,000 |
2009/09/07 | 152 | 153 | 148 | 150 | 232,000 |
2009/09/04 | 156 | 160 | 150 | 151 | 949,000 |
2009/09/03 | 148 | 157 | 148 | 154 | 1,211,000 |
2009/09/02 | 150 | 152 | 147 | 147 | 350,000 |
2009/09/01 | 150 | 155 | 150 | 154 | 397,000 |
2009/08/31 | 156 | 164 | 150 | 152 | 2,412,000 |
2009/08/28 | 144 | 154 | 144 | 151 | 914,000 |
2009/08/27 | 143 | 144 | 143 | 144 | 87,000 |
2009/08/26 | 144 | 145 | 143 | 144 | 129,000 |
2009/08/25 | 144 | 144 | 143 | 143 | 74,000 |
2009/08/24 | 144 | 146 | 144 | 145 | 172,000 |
2009/08/21 | 145 | 145 | 141 | 142 | 127,000 |
2009/08/20 | 142 | 145 | 142 | 144 | 107,000 |
2009/08/19 | 142 | 144 | 141 | 143 | 171,000 |
2009/08/18 | 143 | 143 | 142 | 143 | 64,000 |
2009/08/17 | 146 | 146 | 142 | 142 | 140,000 |
2009/08/14 | 143 | 147 | 143 | 147 | 241,000 |
2009/08/13 | 142 | 143 | 140 | 143 | 109,000 |
2009/08/12 | 141 | 143 | 141 | 141 | 119,000 |
2009/08/11 | 143 | 144 | 142 | 142 | 78,000 |
2009/08/10 | 144 | 144 | 140 | 143 | 252,000 |
2009/08/07 | 146 | 146 | 142 | 144 | 147,000 |
2009/08/06 | 144 | 147 | 143 | 146 | 225,000 |
2009/08/05 | 143 | 145 | 143 | 143 | 74,000 |
2009/08/04 | 144 | 145 | 143 | 143 | 124,000 |
2009/08/03 | 144 | 145 | 141 | 143 | 124,000 |
2009/07/31 | 147 | 147 | 143 | 143 | 105,000 |
2009/07/30 | 144 | 147 | 143 | 145 | 101,000 |
2009/07/29 | 142 | 144 | 142 | 144 | 109,000 |
2009/07/28 | 145 | 145 | 143 | 143 | 42,000 |
2009/07/27 | 147 | 147 | 144 | 145 | 123,000 |
2009/07/24 | 146 | 146 | 143 | 146 | 122,000 |
2009/07/23 | 146 | 146 | 144 | 144 | 171,000 |
2009/07/22 | 142 | 146 | 140 | 145 | 469,000 |
2009/07/21 | 140 | 141 | 139 | 139 | 128,000 |
2009/07/17 | 137 | 139 | 137 | 137 | 166,000 |
2009/07/16 | 139 | 141 | 137 | 137 | 198,000 |
2009/07/15 | 144 | 147 | 137 | 139 | 445,000 |
2009/07/14 | 144 | 145 | 142 | 145 | 269,000 |
2009/07/13 | 150 | 153 | 141 | 141 | 978,000 |
2009/07/10 | 144 | 146 | 141 | 145 | 541,000 |
2009/07/09 | 152 | 154 | 144 | 144 | 1,241,000 |
2009/07/08 | 149 | 154 | 144 | 152 | 1,841,000 |
2009/07/07 | 144 | 156 | 142 | 149 | 1,847,000 |
2009/07/06 | 143 | 144 | 142 | 142 | 81,000 |
2009/07/03 | 144 | 145 | 141 | 144 | 387,000 |
2009/07/02 | 146 | 150 | 145 | 147 | 265,000 |
2009/07/01 | 143 | 148 | 143 | 146 | 269,000 |
2009/06/30 | 149 | 150 | 145 | 146 | 317,000 |
2009/06/29 | 152 | 152 | 146 | 148 | 249,000 |
2009/06/26 | 149 | 152 | 145 | 150 | 314,000 |
2009/06/25 | 147 | 149 | 146 | 148 | 211,000 |
2009/06/24 | 145 | 147 | 141 | 146 | 348,000 |
2009/06/23 | 145 | 146 | 141 | 143 | 329,000 |
2009/06/22 | 142 | 147 | 139 | 143 | 1,000,000 |
2009/06/19 | 150 | 150 | 133 | 133 | 745,000 |
2009/06/18 | 142 | 160 | 142 | 150 | 4,012,000 |
2009/06/17 | 127 | 137 | 127 | 137 | 286,000 |
2009/06/16 | 135 | 135 | 128 | 129 | 228,000 |
2009/06/15 | 135 | 138 | 134 | 135 | 249,000 |
2009/06/12 | 135 | 135 | 134 | 135 | 233,000 |
2009/06/11 | 137 | 137 | 133 | 135 | 118,000 |
2009/06/10 | 137 | 138 | 135 | 137 | 268,000 |
2009/06/09 | 133 | 136 | 133 | 135 | 263,000 |
2009/06/08 | 131 | 133 | 130 | 131 | 299,000 |
2009/06/05 | 126 | 130 | 126 | 129 | 274,000 |
2009/06/04 | 126 | 128 | 126 | 126 | 71,000 |
2009/06/03 | 126 | 127 | 126 | 126 | 66,000 |
2009/06/02 | 127 | 128 | 126 | 126 | 87,000 |
2009/06/01 | 127 | 127 | 125 | 127 | 58,000 |
2009/05/29 | 127 | 127 | 125 | 125 | 111,000 |
2009/05/28 | 123 | 126 | 123 | 126 | 87,000 |
2009/05/27 | 126 | 126 | 124 | 124 | 156,000 |
2009/05/26 | 126 | 127 | 125 | 127 | 59,000 |
2009/05/25 | 126 | 127 | 125 | 127 | 56,000 |
2009/05/22 | 126 | 127 | 125 | 126 | 62,000 |
2009/05/21 | 127 | 127 | 125 | 126 | 77,000 |
2009/05/20 | 126 | 127 | 125 | 127 | 96,000 |
2009/05/19 | 124 | 125 | 123 | 125 | 45,000 |
2009/05/18 | 127 | 127 | 123 | 123 | 235,000 |
2009/05/15 | 125 | 127 | 124 | 125 | 103,000 |
2009/05/14 | 124 | 125 | 124 | 124 | 74,000 |
2009/05/13 | 124 | 126 | 123 | 126 | 70,000 |
2009/05/12 | 124 | 126 | 121 | 122 | 92,000 |
2009/05/11 | 124 | 126 | 123 | 125 | 71,000 |
2009/05/08 | 123 | 124 | 122 | 124 | 105,000 |
2009/05/07 | 125 | 126 | 124 | 124 | 42,000 |
2009/05/01 | 124 | 124 | 123 | 123 | 34,000 |
2009/04/30 | 121 | 124 | 121 | 123 | 162,000 |
2009/04/28 | 121 | 124 | 121 | 123 | 93,000 |
2009/04/27 | 123 | 123 | 122 | 122 | 37,000 |
2009/04/24 | 123 | 124 | 122 | 122 | 46,000 |
2009/04/23 | 124 | 125 | 122 | 125 | 97,000 |
2009/04/22 | 125 | 125 | 123 | 124 | 88,000 |
2009/04/21 | 128 | 128 | 125 | 125 | 62,000 |
2009/04/20 | 128 | 128 | 126 | 128 | 59,000 |
2009/04/17 | 127 | 129 | 127 | 127 | 45,000 |
2009/04/16 | 126 | 129 | 126 | 128 | 131,000 |
2009/04/15 | 126 | 126 | 125 | 125 | 58,000 |
2009/04/14 | 128 | 128 | 126 | 126 | 202,000 |
2009/04/13 | 125 | 127 | 125 | 127 | 99,000 |
2009/04/10 | 130 | 130 | 127 | 127 | 53,000 |
2009/04/09 | 126 | 129 | 125 | 129 | 96,000 |
2009/04/08 | 126 | 126 | 125 | 125 | 120,000 |
2009/04/07 | 129 | 129 | 127 | 127 | 65,000 |
2009/04/06 | 133 | 133 | 128 | 129 | 76,000 |
2009/04/03 | 134 | 134 | 131 | 132 | 49,000 |
2009/04/02 | 133 | 133 | 132 | 133 | 63,000 |
2009/04/01 | 131 | 131 | 129 | 131 | 42,000 |
2009/03/31 | 131 | 133 | 130 | 131 | 119,000 |
2009/03/30 | 134 | 135 | 133 | 133 | 79,000 |
2009/03/27 | 136 | 136 | 133 | 134 | 94,000 |
2009/03/26 | 136 | 136 | 133 | 135 | 150,000 |
2009/03/25 | 136 | 137 | 136 | 137 | 271,000 |
2009/03/24 | 135 | 138 | 134 | 136 | 208,000 |
2009/03/23 | 133 | 134 | 132 | 134 | 102,000 |
2009/03/19 | 132 | 132 | 131 | 132 | 31,000 |
2009/03/18 | 131 | 133 | 129 | 129 | 123,000 |
2009/03/17 | 131 | 133 | 130 | 130 | 164,000 |
2009/03/16 | 131 | 131 | 129 | 131 | 101,000 |
2009/03/13 | 124 | 125 | 122 | 125 | 260,000 |
2009/03/12 | 122 | 125 | 122 | 125 | 72,000 |
2009/03/11 | 128 | 128 | 121 | 125 | 89,000 |
2009/03/10 | 126 | 126 | 123 | 124 | 93,000 |
2009/03/09 | 126 | 126 | 125 | 126 | 54,000 |
2009/03/06 | 129 | 129 | 126 | 126 | 114,000 |
2009/03/05 | 128 | 130 | 127 | 128 | 120,000 |
2009/03/04 | 124 | 126 | 124 | 126 | 54,000 |
2009/03/03 | 128 | 129 | 115 | 123 | 216,000 |
2009/03/02 | 131 | 133 | 130 | 132 | 150,000 |
2009/02/27 | 135 | 135 | 132 | 135 | 135,000 |
2009/02/26 | 134 | 137 | 134 | 137 | 116,000 |
2009/02/25 | 135 | 135 | 131 | 135 | 73,000 |
2009/02/24 | 130 | 132 | 128 | 132 | 90,000 |
2009/02/23 | 130 | 134 | 130 | 134 | 103,000 |
2009/02/20 | 136 | 136 | 132 | 133 | 106,000 |
2009/02/19 | 135 | 135 | 133 | 135 | 72,000 |
2009/02/18 | 132 | 136 | 132 | 135 | 75,000 |
2009/02/17 | 134 | 135 | 133 | 135 | 52,000 |
2009/02/16 | 135 | 137 | 134 | 137 | 100,000 |
2009/02/13 | 132 | 134 | 131 | 133 | 98,000 |
2009/02/12 | 130 | 131 | 130 | 131 | 75,000 |
2009/02/10 | 133 | 133 | 131 | 132 | 94,000 |
2009/02/09 | 130 | 132 | 129 | 130 | 118,000 |
2009/02/06 | 135 | 135 | 132 | 132 | 100,000 |
2009/02/05 | 136 | 138 | 132 | 133 | 194,000 |
2009/02/04 | 135 | 137 | 135 | 137 | 61,000 |
2009/02/03 | 135 | 137 | 135 | 135 | 54,000 |
2009/02/02 | 135 | 136 | 132 | 136 | 146,000 |
2009/01/30 | 140 | 140 | 137 | 138 | 114,000 |
2009/01/29 | 141 | 142 | 139 | 142 | 132,000 |
2009/01/28 | 140 | 141 | 139 | 140 | 54,000 |
2009/01/27 | 136 | 141 | 135 | 141 | 160,000 |
2009/01/26 | 135 | 137 | 134 | 136 | 66,000 |
2009/01/23 | 139 | 139 | 135 | 136 | 102,000 |
2009/01/22 | 139 | 141 | 138 | 141 | 80,000 |
2009/01/21 | 133 | 140 | 133 | 137 | 129,000 |
2009/01/20 | 136 | 137 | 134 | 136 | 75,000 |
2009/01/19 | 137 | 140 | 137 | 137 | 64,000 |
2009/01/16 | 137 | 140 | 137 | 140 | 81,000 |
2009/01/15 | 135 | 138 | 135 | 137 | 103,000 |
2009/01/14 | 138 | 139 | 135 | 137 | 97,000 |
2009/01/13 | 138 | 138 | 134 | 134 | 105,000 |
2009/01/09 | 139 | 141 | 137 | 139 | 59,000 |
2009/01/08 | 139 | 140 | 137 | 138 | 88,000 |
2009/01/07 | 140 | 144 | 139 | 142 | 181,000 |
2009/01/06 | 144 | 144 | 139 | 139 | 94,000 |
2009/01/05 | 143 | 145 | 138 | 139 | 50,000 |