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 |
---|---|---|---|---|---|
2012/12/28 | 170 | 170 | 168 | 168 | 292,000 |
2012/12/27 | 168 | 172 | 168 | 169 | 503,000 |
2012/12/26 | 169 | 169 | 168 | 168 | 176,000 |
2012/12/25 | 169 | 169 | 168 | 169 | 143,000 |
2012/12/21 | 170 | 170 | 169 | 169 | 284,000 |
2012/12/20 | 172 | 172 | 170 | 170 | 258,000 |
2012/12/19 | 171 | 171 | 169 | 171 | 242,000 |
2012/12/18 | 170 | 172 | 169 | 170 | 272,000 |
2012/12/17 | 170 | 171 | 169 | 169 | 108,000 |
2012/12/14 | 169 | 170 | 168 | 169 | 266,000 |
2012/12/13 | 172 | 172 | 169 | 170 | 134,000 |
2012/12/12 | 169 | 172 | 169 | 170 | 96,000 |
2012/12/11 | 171 | 171 | 168 | 169 | 180,000 |
2012/12/10 | 174 | 174 | 170 | 171 | 186,000 |
2012/12/07 | 175 | 175 | 171 | 173 | 150,000 |
2012/12/06 | 175 | 176 | 173 | 175 | 189,000 |
2012/12/05 | 173 | 175 | 173 | 175 | 116,000 |
2012/12/04 | 174 | 175 | 174 | 174 | 112,000 |
2012/12/03 | 173 | 174 | 172 | 173 | 106,000 |
2012/11/30 | 172 | 174 | 171 | 172 | 117,000 |
2012/11/29 | 172 | 173 | 172 | 172 | 137,000 |
2012/11/28 | 173 | 173 | 170 | 171 | 99,000 |
2012/11/27 | 171 | 173 | 170 | 173 | 195,000 |
2012/11/26 | 170 | 171 | 169 | 170 | 160,000 |
2012/11/22 | 170 | 170 | 168 | 169 | 123,000 |
2012/11/21 | 169 | 170 | 167 | 169 | 126,000 |
2012/11/20 | 169 | 170 | 168 | 168 | 214,000 |
2012/11/19 | 169 | 170 | 166 | 167 | 159,000 |
2012/11/16 | 167 | 169 | 167 | 168 | 195,000 |
2012/11/15 | 166 | 168 | 164 | 167 | 129,000 |
2012/11/14 | 164 | 165 | 162 | 165 | 207,000 |
2012/11/13 | 164 | 164 | 161 | 162 | 333,000 |
2012/11/12 | 166 | 166 | 163 | 163 | 187,000 |
2012/11/09 | 167 | 167 | 164 | 165 | 263,000 |
2012/11/08 | 167 | 169 | 167 | 168 | 159,000 |
2012/11/07 | 174 | 174 | 169 | 169 | 231,000 |
2012/11/06 | 176 | 176 | 173 | 174 | 149,000 |
2012/11/05 | 176 | 178 | 174 | 176 | 416,000 |
2012/11/02 | 171 | 172 | 170 | 172 | 184,000 |
2012/11/01 | 169 | 170 | 168 | 169 | 94,000 |
2012/10/31 | 167 | 170 | 167 | 169 | 133,000 |
2012/10/30 | 173 | 174 | 166 | 167 | 281,000 |
2012/10/29 | 171 | 173 | 170 | 172 | 157,000 |
2012/10/26 | 177 | 178 | 171 | 173 | 252,000 |
2012/10/25 | 170 | 176 | 170 | 176 | 250,000 |
2012/10/24 | 169 | 171 | 169 | 170 | 57,000 |
2012/10/23 | 170 | 172 | 169 | 172 | 186,000 |
2012/10/22 | 166 | 169 | 166 | 169 | 77,000 |
2012/10/19 | 169 | 171 | 167 | 168 | 192,000 |
2012/10/18 | 169 | 172 | 169 | 172 | 210,000 |
2012/10/17 | 168 | 169 | 167 | 169 | 82,000 |
2012/10/16 | 166 | 169 | 166 | 168 | 112,000 |
2012/10/15 | 165 | 166 | 164 | 166 | 32,000 |
2012/10/12 | 165 | 166 | 164 | 164 | 100,000 |
2012/10/11 | 163 | 166 | 163 | 164 | 102,000 |
2012/10/10 | 167 | 167 | 165 | 165 | 79,000 |
2012/10/09 | 169 | 173 | 168 | 169 | 138,000 |
2012/10/05 | 165 | 170 | 165 | 168 | 144,000 |
2012/10/04 | 161 | 165 | 161 | 165 | 119,000 |
2012/10/03 | 164 | 165 | 161 | 162 | 155,000 |
2012/10/02 | 163 | 165 | 163 | 163 | 102,000 |
2012/10/01 | 169 | 169 | 162 | 162 | 196,000 |
2012/09/28 | 169 | 170 | 167 | 168 | 164,000 |
2012/09/27 | 171 | 171 | 169 | 170 | 121,000 |
2012/09/26 | 169 | 172 | 169 | 171 | 150,000 |
2012/09/25 | 167 | 171 | 167 | 171 | 116,000 |
2012/09/24 | 171 | 171 | 169 | 169 | 188,000 |
2012/09/21 | 170 | 171 | 169 | 169 | 80,000 |
2012/09/20 | 173 | 174 | 170 | 171 | 202,000 |
2012/09/19 | 177 | 178 | 174 | 176 | 251,000 |
2012/09/18 | 175 | 177 | 174 | 176 | 141,000 |
2012/09/14 | 173 | 175 | 173 | 174 | 279,000 |
2012/09/13 | 173 | 173 | 170 | 172 | 97,000 |
2012/09/12 | 172 | 175 | 170 | 173 | 122,000 |
2012/09/11 | 167 | 172 | 165 | 172 | 176,000 |
2012/09/10 | 165 | 167 | 164 | 167 | 93,000 |
2012/09/07 | 165 | 166 | 164 | 165 | 175,000 |
2012/09/06 | 169 | 169 | 164 | 164 | 224,000 |
2012/09/05 | 168 | 169 | 167 | 169 | 160,000 |
2012/09/04 | 171 | 171 | 166 | 168 | 163,000 |
2012/09/03 | 170 | 172 | 170 | 170 | 119,000 |
2012/08/31 | 169 | 173 | 169 | 170 | 153,000 |
2012/08/30 | 173 | 173 | 170 | 171 | 189,000 |
2012/08/29 | 169 | 174 | 169 | 173 | 208,000 |
2012/08/28 | 174 | 175 | 168 | 169 | 299,000 |
2012/08/27 | 174 | 177 | 173 | 173 | 213,000 |
2012/08/24 | 179 | 179 | 174 | 176 | 189,000 |
2012/08/23 | 177 | 180 | 176 | 180 | 166,000 |
2012/08/22 | 183 | 184 | 178 | 178 | 538,000 |
2012/08/21 | 178 | 186 | 178 | 185 | 1,065,000 |
2012/08/20 | 179 | 180 | 177 | 179 | 263,000 |
2012/08/17 | 178 | 178 | 176 | 178 | 201,000 |
2012/08/16 | 180 | 180 | 176 | 177 | 464,000 |
2012/08/15 | 180 | 182 | 176 | 180 | 327,000 |
2012/08/14 | 174 | 181 | 173 | 179 | 751,000 |
2012/08/13 | 175 | 175 | 172 | 174 | 229,000 |
2012/08/10 | 180 | 182 | 172 | 175 | 389,000 |
2012/08/09 | 183 | 183 | 181 | 182 | 255,000 |
2012/08/08 | 181 | 185 | 179 | 183 | 1,400,000 |
2012/08/07 | 174 | 181 | 171 | 180 | 820,000 |
2012/08/06 | 176 | 177 | 165 | 175 | 959,000 |
2012/08/03 | 167 | 176 | 167 | 174 | 643,000 |
2012/08/02 | 170 | 175 | 168 | 170 | 467,000 |
2012/08/01 | 166 | 168 | 165 | 167 | 176,000 |
2012/07/31 | 168 | 170 | 168 | 168 | 210,000 |
2012/07/30 | 170 | 170 | 167 | 169 | 213,000 |
2012/07/27 | 168 | 169 | 165 | 167 | 274,000 |
2012/07/26 | 164 | 165 | 162 | 164 | 242,000 |
2012/07/25 | 163 | 167 | 161 | 162 | 599,000 |
2012/07/24 | 164 | 167 | 161 | 166 | 475,000 |
2012/07/23 | 174 | 174 | 166 | 166 | 601,000 |
2012/07/20 | 179 | 180 | 174 | 174 | 977,000 |
2012/07/19 | 182 | 187 | 179 | 180 | 1,905,000 |
2012/07/18 | 174 | 183 | 174 | 178 | 1,625,000 |
2012/07/17 | 179 | 180 | 171 | 173 | 1,303,000 |
2012/07/13 | 180 | 182 | 178 | 179 | 1,383,000 |
2012/07/12 | 187 | 192 | 183 | 183 | 4,431,000 |
2012/07/11 | 180 | 186 | 180 | 184 | 3,369,000 |
2012/07/10 | 170 | 182 | 170 | 179 | 2,156,000 |
2012/07/09 | 170 | 170 | 167 | 168 | 78,000 |
2012/07/06 | 166 | 171 | 166 | 169 | 305,000 |
2012/07/05 | 168 | 168 | 164 | 165 | 109,000 |
2012/07/04 | 168 | 169 | 166 | 167 | 161,000 |
2012/07/03 | 166 | 169 | 165 | 167 | 152,000 |
2012/07/02 | 169 | 170 | 166 | 167 | 129,000 |
2012/06/29 | 165 | 168 | 164 | 167 | 195,000 |
2012/06/28 | 163 | 168 | 163 | 168 | 409,000 |
2012/06/27 | 164 | 165 | 160 | 162 | 328,000 |
2012/06/26 | 164 | 170 | 163 | 163 | 392,000 |
2012/06/25 | 176 | 176 | 167 | 167 | 337,000 |
2012/06/22 | 173 | 177 | 173 | 175 | 466,000 |
2012/06/21 | 174 | 176 | 172 | 174 | 406,000 |
2012/06/20 | 174 | 176 | 173 | 174 | 310,000 |
2012/06/19 | 173 | 177 | 172 | 173 | 314,000 |
2012/06/18 | 169 | 175 | 169 | 174 | 820,000 |
2012/06/15 | 171 | 171 | 167 | 167 | 450,000 |
2012/06/14 | 168 | 171 | 168 | 171 | 282,000 |
2012/06/13 | 172 | 173 | 169 | 170 | 166,000 |
2012/06/12 | 167 | 171 | 165 | 170 | 689,000 |
2012/06/11 | 178 | 178 | 170 | 170 | 372,000 |
2012/06/08 | 180 | 180 | 174 | 177 | 719,000 |
2012/06/07 | 173 | 183 | 172 | 181 | 1,098,000 |
2012/06/06 | 171 | 172 | 169 | 172 | 511,000 |
2012/06/05 | 169 | 170 | 168 | 170 | 417,000 |
2012/06/04 | 161 | 169 | 160 | 168 | 746,000 |
2012/06/01 | 166 | 167 | 163 | 165 | 413,000 |
2012/05/31 | 159 | 166 | 158 | 164 | 683,000 |
2012/05/30 | 159 | 160 | 157 | 159 | 185,000 |
2012/05/29 | 155 | 159 | 155 | 158 | 349,000 |
2012/05/28 | 153 | 158 | 153 | 156 | 466,000 |
2012/05/25 | 151 | 153 | 151 | 153 | 152,000 |
2012/05/24 | 150 | 152 | 150 | 152 | 691,000 |
2012/05/23 | 155 | 155 | 150 | 151 | 1,589,000 |
2012/05/22 | 142 | 143 | 140 | 142 | 167,000 |
2012/05/21 | 142 | 144 | 137 | 140 | 221,000 |
2012/05/18 | 145 | 145 | 139 | 141 | 246,000 |
2012/05/17 | 148 | 150 | 148 | 149 | 138,000 |
2012/05/16 | 148 | 149 | 146 | 147 | 324,000 |
2012/05/15 | 139 | 143 | 132 | 143 | 183,000 |
2012/05/14 | 146 | 146 | 136 | 139 | 232,000 |
2012/05/11 | 148 | 148 | 145 | 145 | 84,000 |
2012/05/10 | 149 | 149 | 144 | 147 | 151,000 |
2012/05/09 | 153 | 154 | 147 | 147 | 143,000 |
2012/05/08 | 152 | 155 | 150 | 155 | 145,000 |
2012/05/07 | 155 | 155 | 150 | 151 | 243,000 |
2012/05/02 | 162 | 163 | 159 | 159 | 197,000 |
2012/05/01 | 165 | 165 | 160 | 161 | 387,000 |
2012/04/27 | 162 | 162 | 155 | 155 | 224,000 |
2012/04/26 | 159 | 161 | 159 | 160 | 109,000 |
2012/04/25 | 158 | 160 | 157 | 160 | 114,000 |
2012/04/24 | 157 | 158 | 156 | 157 | 132,000 |
2012/04/23 | 160 | 161 | 159 | 159 | 173,000 |
2012/04/20 | 159 | 159 | 157 | 159 | 124,000 |
2012/04/19 | 161 | 161 | 157 | 158 | 235,000 |
2012/04/18 | 158 | 166 | 156 | 158 | 868,000 |
2012/04/17 | 151 | 157 | 150 | 156 | 330,000 |
2012/04/16 | 156 | 156 | 151 | 151 | 157,000 |
2012/04/13 | 154 | 157 | 154 | 157 | 180,000 |
2012/04/12 | 152 | 153 | 151 | 153 | 141,000 |
2012/04/11 | 153 | 153 | 150 | 152 | 245,000 |
2012/04/10 | 157 | 158 | 155 | 156 | 183,000 |
2012/04/09 | 157 | 158 | 156 | 157 | 91,000 |
2012/04/06 | 157 | 160 | 156 | 160 | 361,000 |
2012/04/05 | 157 | 161 | 155 | 159 | 416,000 |
2012/04/04 | 168 | 168 | 160 | 162 | 541,000 |
2012/04/03 | 167 | 171 | 167 | 169 | 242,000 |
2012/04/02 | 172 | 172 | 167 | 168 | 263,000 |
2012/03/30 | 171 | 173 | 169 | 172 | 280,000 |
2012/03/29 | 167 | 172 | 167 | 170 | 411,000 |
2012/03/28 | 169 | 169 | 165 | 168 | 852,000 |
2012/03/27 | 165 | 169 | 165 | 169 | 1,024,000 |
2012/03/26 | 173 | 173 | 164 | 164 | 748,000 |
2012/03/23 | 174 | 174 | 172 | 173 | 401,000 |
2012/03/22 | 175 | 176 | 173 | 175 | 674,000 |
2012/03/21 | 172 | 174 | 172 | 172 | 410,000 |
2012/03/19 | 175 | 175 | 170 | 172 | 545,000 |
2012/03/16 | 173 | 173 | 172 | 173 | 370,000 |
2012/03/15 | 169 | 173 | 169 | 172 | 755,000 |
2012/03/14 | 171 | 173 | 168 | 168 | 596,000 |
2012/03/13 | 174 | 175 | 170 | 170 | 663,000 |
2012/03/12 | 178 | 179 | 175 | 175 | 418,000 |
2012/03/09 | 183 | 183 | 177 | 179 | 884,000 |
2012/03/08 | 177 | 184 | 175 | 182 | 1,191,000 |
2012/03/07 | 170 | 176 | 170 | 176 | 786,000 |
2012/03/06 | 172 | 173 | 170 | 172 | 219,000 |
2012/03/05 | 173 | 175 | 172 | 172 | 431,000 |
2012/03/02 | 166 | 174 | 165 | 173 | 774,000 |
2012/03/01 | 164 | 167 | 164 | 166 | 273,000 |
2012/02/29 | 163 | 168 | 161 | 164 | 653,000 |
2012/02/28 | 163 | 163 | 159 | 163 | 916,000 |
2012/02/27 | 169 | 169 | 164 | 164 | 708,000 |
2012/02/24 | 172 | 172 | 169 | 170 | 817,000 |
2012/02/23 | 173 | 174 | 172 | 172 | 472,000 |
2012/02/22 | 173 | 173 | 171 | 173 | 499,000 |
2012/02/21 | 172 | 175 | 171 | 172 | 1,038,000 |
2012/02/20 | 171 | 172 | 170 | 171 | 567,000 |
2012/02/17 | 173 | 173 | 169 | 169 | 384,000 |
2012/02/16 | 176 | 176 | 170 | 171 | 722,000 |
2012/02/15 | 173 | 178 | 173 | 175 | 2,149,000 |
2012/02/14 | 168 | 171 | 168 | 170 | 365,000 |
2012/02/13 | 169 | 170 | 168 | 168 | 209,000 |
2012/02/10 | 168 | 173 | 168 | 169 | 1,371,000 |
2012/02/09 | 166 | 169 | 165 | 167 | 439,000 |
2012/02/08 | 165 | 167 | 165 | 166 | 461,000 |
2012/02/07 | 169 | 169 | 165 | 165 | 487,000 |
2012/02/06 | 165 | 169 | 164 | 167 | 938,000 |
2012/02/03 | 166 | 166 | 163 | 164 | 412,000 |
2012/02/02 | 167 | 170 | 162 | 165 | 1,613,000 |
2012/02/01 | 167 | 176 | 165 | 167 | 5,984,000 |
2012/01/31 | 159 | 159 | 154 | 155 | 461,000 |
2012/01/30 | 155 | 159 | 154 | 157 | 727,000 |
2012/01/27 | 157 | 158 | 153 | 153 | 735,000 |
2012/01/26 | 151 | 157 | 149 | 156 | 1,061,000 |
2012/01/25 | 146 | 152 | 145 | 151 | 870,000 |
2012/01/24 | 145 | 146 | 144 | 145 | 210,000 |
2012/01/23 | 142 | 144 | 140 | 143 | 221,000 |
2012/01/20 | 139 | 142 | 137 | 141 | 328,000 |
2012/01/19 | 142 | 143 | 138 | 139 | 402,000 |
2012/01/18 | 142 | 144 | 141 | 143 | 289,000 |
2012/01/17 | 141 | 143 | 140 | 141 | 153,000 |
2012/01/16 | 140 | 143 | 139 | 143 | 209,000 |
2012/01/13 | 141 | 142 | 139 | 141 | 305,000 |
2012/01/12 | 144 | 144 | 141 | 141 | 302,000 |
2012/01/11 | 147 | 147 | 143 | 145 | 515,000 |
2012/01/10 | 144 | 148 | 143 | 146 | 803,000 |
2012/01/06 | 144 | 144 | 139 | 141 | 564,000 |
2012/01/05 | 139 | 144 | 137 | 142 | 1,369,000 |
2012/01/04 | 137 | 139 | 136 | 138 | 806,000 |