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 |
---|---|---|---|---|---|
2011/12/30 | 132 | 134 | 131 | 132 | 452,000 |
2011/12/29 | 130 | 131 | 129 | 131 | 207,000 |
2011/12/28 | 128 | 133 | 128 | 130 | 426,000 |
2011/12/27 | 125 | 129 | 124 | 128 | 232,000 |
2011/12/26 | 124 | 125 | 123 | 124 | 134,000 |
2011/12/22 | 128 | 130 | 123 | 124 | 347,000 |
2011/12/21 | 129 | 131 | 128 | 129 | 374,000 |
2011/12/20 | 126 | 129 | 125 | 128 | 281,000 |
2011/12/19 | 125 | 125 | 122 | 125 | 286,000 |
2011/12/16 | 120 | 122 | 120 | 122 | 178,000 |
2011/12/15 | 125 | 126 | 119 | 119 | 290,000 |
2011/12/14 | 130 | 130 | 125 | 125 | 173,000 |
2011/12/13 | 129 | 130 | 128 | 129 | 195,000 |
2011/12/12 | 126 | 131 | 125 | 129 | 588,000 |
2011/12/09 | 125 | 125 | 124 | 125 | 289,000 |
2011/12/08 | 126 | 126 | 124 | 125 | 116,000 |
2011/12/07 | 123 | 125 | 123 | 124 | 160,000 |
2011/12/06 | 125 | 126 | 123 | 123 | 228,000 |
2011/12/05 | 127 | 128 | 123 | 125 | 484,000 |
2011/12/02 | 127 | 128 | 126 | 128 | 605,000 |
2011/12/01 | 130 | 130 | 125 | 126 | 793,000 |
2011/11/30 | 132 | 133 | 129 | 130 | 614,000 |
2011/11/29 | 130 | 133 | 129 | 131 | 640,000 |
2011/11/28 | 128 | 131 | 128 | 128 | 857,000 |
2011/11/25 | 123 | 130 | 123 | 128 | 1,243,000 |
2011/11/24 | 124 | 124 | 121 | 123 | 315,000 |
2011/11/22 | 121 | 125 | 119 | 124 | 537,000 |
2011/11/21 | 118 | 122 | 118 | 122 | 286,000 |
2011/11/18 | 116 | 119 | 116 | 118 | 183,000 |
2011/11/17 | 116 | 117 | 116 | 117 | 50,000 |
2011/11/16 | 117 | 117 | 116 | 116 | 178,000 |
2011/11/15 | 117 | 118 | 116 | 117 | 76,000 |
2011/11/14 | 117 | 117 | 116 | 117 | 62,000 |
2011/11/11 | 115 | 117 | 115 | 117 | 163,000 |
2011/11/10 | 116 | 116 | 114 | 115 | 250,000 |
2011/11/09 | 117 | 117 | 116 | 117 | 139,000 |
2011/11/08 | 116 | 117 | 116 | 116 | 99,000 |
2011/11/07 | 117 | 118 | 116 | 118 | 179,000 |
2011/11/04 | 116 | 116 | 115 | 116 | 178,000 |
2011/11/02 | 115 | 116 | 115 | 116 | 165,000 |
2011/11/01 | 115 | 117 | 114 | 116 | 517,000 |
2011/10/31 | 111 | 113 | 110 | 110 | 260,000 |
2011/10/28 | 108 | 111 | 108 | 110 | 173,000 |
2011/10/27 | 108 | 108 | 106 | 107 | 212,000 |
2011/10/26 | 106 | 109 | 105 | 109 | 112,000 |
2011/10/25 | 112 | 112 | 105 | 108 | 193,000 |
2011/10/24 | 114 | 114 | 113 | 113 | 67,000 |
2011/10/21 | 114 | 114 | 112 | 112 | 81,000 |
2011/10/20 | 112 | 112 | 110 | 112 | 90,000 |
2011/10/19 | 113 | 113 | 111 | 112 | 99,000 |
2011/10/18 | 113 | 115 | 112 | 112 | 172,000 |
2011/10/17 | 118 | 118 | 114 | 114 | 237,000 |
2011/10/14 | 121 | 121 | 118 | 118 | 113,000 |
2011/10/13 | 123 | 123 | 120 | 121 | 85,000 |
2011/10/12 | 121 | 122 | 120 | 121 | 71,000 |
2011/10/11 | 120 | 123 | 120 | 122 | 134,000 |
2011/10/07 | 119 | 121 | 119 | 120 | 84,000 |
2011/10/06 | 118 | 120 | 117 | 119 | 115,000 |
2011/10/05 | 124 | 124 | 116 | 117 | 249,000 |
2011/10/04 | 121 | 126 | 121 | 122 | 319,000 |
2011/10/03 | 126 | 126 | 122 | 124 | 189,000 |
2011/09/30 | 125 | 128 | 124 | 128 | 259,000 |
2011/09/29 | 123 | 125 | 122 | 125 | 335,000 |
2011/09/28 | 117 | 124 | 116 | 123 | 422,000 |
2011/09/27 | 114 | 118 | 113 | 118 | 222,000 |
2011/09/26 | 111 | 113 | 111 | 112 | 260,000 |
2011/09/22 | 112 | 113 | 111 | 113 | 246,000 |
2011/09/21 | 118 | 118 | 113 | 115 | 505,000 |
2011/09/20 | 119 | 119 | 118 | 118 | 72,000 |
2011/09/16 | 117 | 119 | 116 | 119 | 207,000 |
2011/09/15 | 115 | 117 | 115 | 116 | 117,000 |
2011/09/14 | 116 | 118 | 116 | 116 | 270,000 |
2011/09/13 | 117 | 117 | 115 | 116 | 184,000 |
2011/09/12 | 115 | 116 | 113 | 116 | 321,000 |
2011/09/09 | 114 | 117 | 114 | 115 | 452,000 |
2011/09/08 | 115 | 115 | 113 | 115 | 138,000 |
2011/09/07 | 113 | 116 | 113 | 115 | 470,000 |
2011/09/06 | 114 | 114 | 113 | 113 | 244,000 |
2011/09/05 | 111 | 115 | 111 | 114 | 685,000 |
2011/09/02 | 110 | 111 | 110 | 111 | 210,000 |
2011/09/01 | 112 | 113 | 110 | 110 | 257,000 |
2011/08/31 | 108 | 112 | 108 | 112 | 533,000 |
2011/08/30 | 106 | 108 | 105 | 108 | 517,000 |
2011/08/29 | 103 | 108 | 103 | 105 | 494,000 |
2011/08/26 | 103 | 104 | 103 | 103 | 364,000 |
2011/08/25 | 104 | 104 | 103 | 103 | 283,000 |
2011/08/24 | 104 | 105 | 102 | 102 | 311,000 |
2011/08/23 | 101 | 103 | 101 | 103 | 403,000 |
2011/08/22 | 100 | 102 | 100 | 101 | 295,000 |
2011/08/19 | 99 | 101 | 99 | 100 | 283,000 |
2011/08/18 | 101 | 101 | 99 | 100 | 94,000 |
2011/08/17 | 101 | 101 | 100 | 100 | 117,000 |
2011/08/16 | 101 | 101 | 100 | 101 | 100,000 |
2011/08/15 | 100 | 101 | 99 | 100 | 130,000 |
2011/08/12 | 101 | 101 | 99 | 100 | 188,000 |
2011/08/11 | 98 | 98 | 97 | 98 | 150,000 |
2011/08/10 | 98 | 99 | 97 | 98 | 211,000 |
2011/08/09 | 94 | 98 | 93 | 97 | 321,000 |
2011/08/08 | 101 | 102 | 96 | 99 | 734,000 |
2011/08/05 | 97 | 98 | 96 | 98 | 267,000 |
2011/08/04 | 100 | 101 | 99 | 99 | 147,000 |
2011/08/03 | 99 | 99 | 98 | 98 | 85,000 |
2011/08/02 | 100 | 101 | 99 | 99 | 146,000 |
2011/08/01 | 100 | 102 | 100 | 102 | 116,000 |
2011/07/29 | 102 | 102 | 100 | 100 | 221,000 |
2011/07/28 | 101 | 101 | 100 | 101 | 196,000 |
2011/07/27 | 102 | 103 | 101 | 102 | 187,000 |
2011/07/26 | 101 | 102 | 101 | 101 | 48,000 |
2011/07/25 | 102 | 102 | 101 | 101 | 103,000 |
2011/07/22 | 101 | 102 | 101 | 102 | 49,000 |
2011/07/21 | 102 | 102 | 100 | 101 | 176,000 |
2011/07/20 | 103 | 103 | 101 | 101 | 106,000 |
2011/07/19 | 101 | 102 | 100 | 102 | 232,000 |
2011/07/15 | 103 | 104 | 100 | 101 | 285,000 |
2011/07/14 | 103 | 105 | 103 | 103 | 442,000 |
2011/07/13 | 102 | 103 | 101 | 103 | 230,000 |
2011/07/12 | 102 | 102 | 101 | 102 | 77,000 |
2011/07/11 | 103 | 103 | 102 | 103 | 131,000 |
2011/07/08 | 103 | 104 | 102 | 103 | 181,000 |
2011/07/07 | 104 | 105 | 101 | 102 | 469,000 |
2011/07/06 | 104 | 105 | 102 | 105 | 211,000 |
2011/07/05 | 104 | 106 | 103 | 103 | 334,000 |
2011/07/04 | 104 | 106 | 103 | 105 | 459,000 |
2011/07/01 | 104 | 105 | 103 | 104 | 209,000 |
2011/06/30 | 103 | 105 | 102 | 104 | 512,000 |
2011/06/29 | 102 | 103 | 101 | 103 | 140,000 |
2011/06/28 | 101 | 102 | 100 | 101 | 106,000 |
2011/06/27 | 101 | 101 | 100 | 100 | 88,000 |
2011/06/24 | 101 | 102 | 100 | 101 | 82,000 |
2011/06/23 | 101 | 102 | 100 | 101 | 104,000 |
2011/06/22 | 101 | 102 | 100 | 101 | 134,000 |
2011/06/21 | 100 | 101 | 99 | 101 | 229,000 |
2011/06/20 | 98 | 102 | 98 | 98 | 681,000 |
2011/06/17 | 99 | 99 | 96 | 96 | 321,000 |
2011/06/16 | 100 | 100 | 98 | 98 | 196,000 |
2011/06/15 | 102 | 102 | 100 | 101 | 243,000 |
2011/06/14 | 103 | 103 | 101 | 101 | 366,000 |
2011/06/13 | 101 | 104 | 101 | 101 | 492,000 |
2011/06/10 | 103 | 106 | 100 | 100 | 1,224,000 |
2011/06/09 | 97 | 105 | 95 | 103 | 1,055,000 |
2011/06/08 | 96 | 98 | 96 | 98 | 122,000 |
2011/06/07 | 95 | 97 | 95 | 96 | 183,000 |
2011/06/06 | 98 | 100 | 95 | 95 | 273,000 |
2011/06/03 | 99 | 100 | 98 | 98 | 218,000 |
2011/06/02 | 101 | 102 | 99 | 100 | 887,000 |
2011/06/01 | 107 | 109 | 102 | 104 | 3,334,000 |
2011/05/31 | 96 | 97 | 96 | 97 | 113,000 |
2011/05/30 | 95 | 96 | 94 | 96 | 71,000 |
2011/05/27 | 95 | 96 | 94 | 95 | 48,000 |
2011/05/26 | 95 | 96 | 94 | 95 | 70,000 |
2011/05/25 | 95 | 95 | 94 | 95 | 49,000 |
2011/05/24 | 95 | 96 | 95 | 96 | 50,000 |
2011/05/23 | 95 | 96 | 95 | 95 | 69,000 |
2011/05/20 | 95 | 97 | 95 | 95 | 64,000 |
2011/05/19 | 98 | 98 | 95 | 95 | 78,000 |
2011/05/18 | 97 | 98 | 97 | 98 | 29,000 |
2011/05/17 | 99 | 99 | 97 | 97 | 57,000 |
2011/05/16 | 99 | 99 | 97 | 99 | 129,000 |
2011/05/13 | 100 | 100 | 98 | 98 | 93,000 |
2011/05/12 | 99 | 100 | 99 | 99 | 91,000 |
2011/05/11 | 101 | 101 | 99 | 100 | 195,000 |
2011/05/10 | 99 | 101 | 99 | 101 | 89,000 |
2011/05/09 | 101 | 101 | 99 | 99 | 41,000 |
2011/05/06 | 99 | 100 | 99 | 100 | 111,000 |
2011/05/02 | 100 | 100 | 99 | 99 | 105,000 |
2011/04/28 | 100 | 100 | 99 | 99 | 130,000 |
2011/04/27 | 99 | 100 | 99 | 99 | 68,000 |
2011/04/26 | 99 | 100 | 98 | 98 | 152,000 |
2011/04/25 | 100 | 101 | 100 | 100 | 32,000 |
2011/04/22 | 100 | 100 | 100 | 100 | 38,000 |
2011/04/21 | 101 | 102 | 101 | 101 | 102,000 |
2011/04/20 | 100 | 102 | 100 | 101 | 78,000 |
2011/04/19 | 100 | 101 | 100 | 100 | 84,000 |
2011/04/18 | 100 | 101 | 100 | 100 | 57,000 |
2011/04/15 | 101 | 101 | 100 | 100 | 36,000 |
2011/04/14 | 101 | 102 | 100 | 100 | 155,000 |
2011/04/13 | 100 | 100 | 100 | 100 | 69,000 |
2011/04/12 | 102 | 102 | 99 | 100 | 219,000 |
2011/04/11 | 100 | 105 | 99 | 103 | 499,000 |
2011/04/08 | 99 | 100 | 99 | 99 | 139,000 |
2011/04/07 | 101 | 102 | 99 | 100 | 131,000 |
2011/04/06 | 102 | 102 | 99 | 102 | 197,000 |
2011/04/05 | 105 | 105 | 100 | 102 | 236,000 |
2011/04/04 | 106 | 106 | 103 | 105 | 145,000 |
2011/04/01 | 105 | 106 | 103 | 104 | 184,000 |
2011/03/31 | 103 | 106 | 103 | 105 | 303,000 |
2011/03/30 | 103 | 103 | 101 | 103 | 209,000 |
2011/03/29 | 103 | 103 | 99 | 103 | 478,000 |
2011/03/28 | 104 | 104 | 102 | 104 | 1,071,000 |
2011/03/25 | 100 | 101 | 98 | 101 | 499,000 |
2011/03/24 | 100 | 101 | 100 | 100 | 236,000 |
2011/03/23 | 100 | 101 | 98 | 100 | 210,000 |
2011/03/22 | 96 | 99 | 94 | 98 | 440,000 |
2011/03/18 | 90 | 94 | 90 | 90 | 544,000 |
2011/03/17 | 86 | 91 | 82 | 89 | 564,000 |
2011/03/16 | 76 | 90 | 76 | 86 | 773,000 |
2011/03/15 | 84 | 87 | 72 | 78 | 2,197,000 |
2011/03/14 | 101 | 103 | 98 | 99 | 754,000 |
2011/03/11 | 112 | 113 | 111 | 111 | 410,000 |
2011/03/10 | 116 | 116 | 113 | 113 | 163,000 |
2011/03/09 | 115 | 117 | 115 | 115 | 246,000 |
2011/03/08 | 113 | 115 | 113 | 115 | 110,000 |
2011/03/07 | 115 | 115 | 113 | 113 | 110,000 |
2011/03/04 | 115 | 116 | 114 | 114 | 320,000 |
2011/03/03 | 113 | 114 | 113 | 113 | 36,000 |
2011/03/02 | 114 | 114 | 112 | 112 | 222,000 |
2011/03/01 | 114 | 115 | 113 | 115 | 361,000 |
2011/02/28 | 113 | 114 | 112 | 114 | 217,000 |
2011/02/25 | 112 | 113 | 111 | 113 | 109,000 |
2011/02/24 | 114 | 114 | 111 | 112 | 271,000 |
2011/02/23 | 113 | 116 | 113 | 114 | 239,000 |
2011/02/22 | 115 | 116 | 114 | 114 | 124,000 |
2011/02/21 | 117 | 117 | 115 | 116 | 170,000 |
2011/02/18 | 117 | 118 | 116 | 117 | 225,000 |
2011/02/17 | 117 | 117 | 116 | 117 | 147,000 |
2011/02/16 | 116 | 117 | 115 | 117 | 250,000 |
2011/02/15 | 114 | 115 | 113 | 115 | 178,000 |
2011/02/14 | 115 | 115 | 113 | 113 | 138,000 |
2011/02/10 | 113 | 114 | 112 | 114 | 91,000 |
2011/02/09 | 113 | 114 | 112 | 113 | 67,000 |
2011/02/08 | 115 | 115 | 113 | 113 | 240,000 |
2011/02/07 | 111 | 114 | 111 | 113 | 280,000 |
2011/02/04 | 111 | 112 | 110 | 110 | 100,000 |
2011/02/03 | 112 | 112 | 110 | 111 | 81,000 |
2011/02/02 | 110 | 112 | 110 | 111 | 237,000 |
2011/02/01 | 110 | 110 | 109 | 110 | 56,000 |
2011/01/31 | 110 | 110 | 109 | 109 | 127,000 |
2011/01/28 | 111 | 111 | 110 | 110 | 237,000 |
2011/01/27 | 112 | 112 | 110 | 111 | 295,000 |
2011/01/26 | 113 | 113 | 112 | 112 | 46,000 |
2011/01/25 | 111 | 113 | 111 | 113 | 144,000 |
2011/01/24 | 110 | 112 | 110 | 111 | 195,000 |
2011/01/21 | 114 | 116 | 111 | 111 | 482,000 |
2011/01/20 | 116 | 116 | 114 | 114 | 243,000 |
2011/01/19 | 117 | 118 | 115 | 116 | 217,000 |
2011/01/18 | 114 | 117 | 114 | 116 | 237,000 |
2011/01/17 | 117 | 117 | 114 | 114 | 310,000 |
2011/01/14 | 116 | 118 | 116 | 116 | 337,000 |
2011/01/13 | 120 | 120 | 118 | 118 | 225,000 |
2011/01/12 | 121 | 121 | 118 | 119 | 420,000 |
2011/01/11 | 121 | 122 | 117 | 119 | 726,000 |
2011/01/07 | 112 | 121 | 112 | 119 | 2,116,000 |
2011/01/06 | 111 | 112 | 111 | 111 | 221,000 |
2011/01/05 | 112 | 112 | 110 | 110 | 313,000 |
2011/01/04 | 112 | 113 | 111 | 112 | 147,000 |