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 |
|---|---|---|---|---|---|
| 2013/12/30 | 204 | 204 | 202 | 204 | 738,000 |
| 2013/12/27 | 197 | 202 | 197 | 201 | 463,000 |
| 2013/12/26 | 193 | 197 | 193 | 196 | 199,000 |
| 2013/12/25 | 192 | 193 | 191 | 192 | 439,000 |
| 2013/12/24 | 195 | 196 | 192 | 192 | 411,000 |
| 2013/12/20 | 197 | 197 | 195 | 195 | 321,000 |
| 2013/12/19 | 197 | 198 | 196 | 197 | 319,000 |
| 2013/12/18 | 194 | 196 | 194 | 196 | 330,000 |
| 2013/12/17 | 195 | 195 | 193 | 195 | 175,000 |
| 2013/12/16 | 196 | 197 | 193 | 193 | 341,000 |
| 2013/12/13 | 196 | 198 | 196 | 196 | 626,000 |
| 2013/12/12 | 197 | 198 | 196 | 197 | 161,000 |
| 2013/12/11 | 199 | 199 | 197 | 197 | 148,000 |
| 2013/12/10 | 199 | 199 | 198 | 198 | 231,000 |
| 2013/12/09 | 200 | 201 | 198 | 199 | 352,000 |
| 2013/12/06 | 199 | 200 | 198 | 199 | 419,000 |
| 2013/12/05 | 201 | 201 | 199 | 199 | 324,000 |
| 2013/12/04 | 202 | 203 | 200 | 200 | 468,000 |
| 2013/12/03 | 205 | 208 | 203 | 204 | 1,045,000 |
| 2013/12/02 | 199 | 220 | 199 | 205 | 3,605,000 |
| 2013/11/29 | 199 | 199 | 198 | 198 | 182,000 |
| 2013/11/28 | 199 | 200 | 198 | 199 | 173,000 |
| 2013/11/27 | 199 | 199 | 198 | 198 | 116,000 |
| 2013/11/26 | 199 | 200 | 198 | 199 | 148,000 |
| 2013/11/25 | 199 | 200 | 199 | 200 | 205,000 |
| 2013/11/22 | 201 | 202 | 199 | 199 | 289,000 |
| 2013/11/21 | 200 | 201 | 199 | 201 | 237,000 |
| 2013/11/20 | 199 | 200 | 199 | 200 | 109,000 |
| 2013/11/19 | 200 | 201 | 199 | 199 | 198,000 |
| 2013/11/18 | 200 | 201 | 199 | 200 | 320,000 |
| 2013/11/15 | 196 | 201 | 196 | 197 | 777,000 |
| 2013/11/14 | 194 | 196 | 194 | 195 | 206,000 |
| 2013/11/13 | 194 | 195 | 193 | 193 | 187,000 |
| 2013/11/12 | 192 | 194 | 192 | 194 | 249,000 |
| 2013/11/11 | 194 | 199 | 192 | 193 | 558,000 |
| 2013/11/08 | 191 | 194 | 191 | 192 | 244,000 |
| 2013/11/07 | 197 | 197 | 193 | 193 | 320,000 |
| 2013/11/06 | 197 | 199 | 196 | 197 | 196,000 |
| 2013/11/05 | 197 | 200 | 197 | 197 | 282,000 |
| 2013/11/01 | 203 | 203 | 193 | 196 | 868,000 |
| 2013/10/31 | 204 | 204 | 202 | 203 | 219,000 |
| 2013/10/30 | 202 | 203 | 202 | 202 | 307,000 |
| 2013/10/29 | 202 | 202 | 200 | 200 | 175,000 |
| 2013/10/28 | 203 | 203 | 201 | 202 | 303,000 |
| 2013/10/25 | 204 | 204 | 201 | 201 | 325,000 |
| 2013/10/24 | 201 | 205 | 200 | 204 | 344,000 |
| 2013/10/23 | 206 | 207 | 201 | 202 | 641,000 |
| 2013/10/22 | 210 | 214 | 205 | 206 | 2,195,000 |
| 2013/10/21 | 200 | 221 | 200 | 210 | 5,663,000 |
| 2013/10/18 | 201 | 201 | 200 | 200 | 76,000 |
| 2013/10/17 | 202 | 202 | 199 | 200 | 195,000 |
| 2013/10/16 | 198 | 201 | 197 | 201 | 220,000 |
| 2013/10/15 | 200 | 200 | 197 | 197 | 117,000 |
| 2013/10/11 | 200 | 200 | 196 | 198 | 254,000 |
| 2013/10/10 | 198 | 199 | 197 | 197 | 133,000 |
| 2013/10/09 | 191 | 197 | 191 | 197 | 134,000 |
| 2013/10/08 | 190 | 192 | 189 | 192 | 236,000 |
| 2013/10/07 | 195 | 195 | 191 | 191 | 155,000 |
| 2013/10/04 | 197 | 197 | 193 | 195 | 252,000 |
| 2013/10/03 | 198 | 199 | 197 | 197 | 176,000 |
| 2013/10/02 | 203 | 205 | 197 | 198 | 283,000 |
| 2013/10/01 | 205 | 205 | 203 | 203 | 96,000 |
| 2013/09/30 | 204 | 205 | 203 | 205 | 124,000 |
| 2013/09/27 | 206 | 207 | 204 | 206 | 153,000 |
| 2013/09/26 | 204 | 206 | 201 | 206 | 183,000 |
| 2013/09/25 | 209 | 209 | 204 | 205 | 285,000 |
| 2013/09/24 | 204 | 210 | 204 | 209 | 375,000 |
| 2013/09/20 | 206 | 207 | 204 | 206 | 251,000 |
| 2013/09/19 | 207 | 209 | 204 | 206 | 406,000 |
| 2013/09/18 | 205 | 207 | 204 | 206 | 310,000 |
| 2013/09/17 | 203 | 205 | 201 | 202 | 222,000 |
| 2013/09/13 | 201 | 204 | 200 | 202 | 323,000 |
| 2013/09/12 | 205 | 205 | 201 | 202 | 258,000 |
| 2013/09/11 | 202 | 205 | 202 | 204 | 405,000 |
| 2013/09/10 | 196 | 201 | 196 | 200 | 347,000 |
| 2013/09/09 | 195 | 196 | 194 | 196 | 251,000 |
| 2013/09/06 | 193 | 193 | 191 | 192 | 99,000 |
| 2013/09/05 | 194 | 194 | 193 | 194 | 84,000 |
| 2013/09/04 | 191 | 193 | 191 | 192 | 78,000 |
| 2013/09/03 | 190 | 192 | 190 | 192 | 131,000 |
| 2013/09/02 | 186 | 189 | 186 | 188 | 107,000 |
| 2013/08/30 | 189 | 189 | 185 | 185 | 201,000 |
| 2013/08/29 | 188 | 189 | 185 | 188 | 125,000 |
| 2013/08/28 | 189 | 190 | 188 | 188 | 148,000 |
| 2013/08/27 | 192 | 193 | 191 | 193 | 77,000 |
| 2013/08/26 | 194 | 195 | 191 | 192 | 122,000 |
| 2013/08/23 | 193 | 195 | 192 | 193 | 170,000 |
| 2013/08/22 | 192 | 192 | 189 | 190 | 165,000 |
| 2013/08/21 | 196 | 196 | 191 | 192 | 228,000 |
| 2013/08/20 | 198 | 199 | 196 | 196 | 98,000 |
| 2013/08/19 | 199 | 200 | 197 | 198 | 175,000 |
| 2013/08/16 | 197 | 198 | 196 | 197 | 134,000 |
| 2013/08/15 | 199 | 199 | 197 | 198 | 140,000 |
| 2013/08/14 | 199 | 200 | 197 | 200 | 108,000 |
| 2013/08/13 | 195 | 199 | 194 | 199 | 201,000 |
| 2013/08/12 | 194 | 196 | 193 | 195 | 86,000 |
| 2013/08/09 | 198 | 199 | 196 | 196 | 216,000 |
| 2013/08/08 | 198 | 202 | 198 | 199 | 229,000 |
| 2013/08/07 | 203 | 204 | 199 | 199 | 343,000 |
| 2013/08/06 | 206 | 206 | 203 | 206 | 258,000 |
| 2013/08/05 | 207 | 207 | 204 | 205 | 317,000 |
| 2013/08/02 | 196 | 203 | 196 | 203 | 350,000 |
| 2013/08/01 | 194 | 195 | 191 | 195 | 255,000 |
| 2013/07/31 | 199 | 199 | 193 | 194 | 238,000 |
| 2013/07/30 | 192 | 198 | 192 | 197 | 247,000 |
| 2013/07/29 | 198 | 199 | 191 | 192 | 445,000 |
| 2013/07/26 | 205 | 205 | 201 | 202 | 269,000 |
| 2013/07/25 | 211 | 211 | 208 | 208 | 225,000 |
| 2013/07/24 | 214 | 214 | 211 | 212 | 161,000 |
| 2013/07/23 | 216 | 216 | 212 | 215 | 277,000 |
| 2013/07/22 | 217 | 217 | 211 | 214 | 333,000 |
| 2013/07/19 | 216 | 217 | 212 | 212 | 580,000 |
| 2013/07/18 | 217 | 217 | 213 | 215 | 953,000 |
| 2013/07/17 | 210 | 229 | 209 | 221 | 6,628,000 |
| 2013/07/16 | 206 | 206 | 202 | 203 | 362,000 |
| 2013/07/12 | 199 | 204 | 199 | 204 | 595,000 |
| 2013/07/11 | 196 | 198 | 196 | 198 | 70,000 |
| 2013/07/10 | 199 | 199 | 197 | 197 | 142,000 |
| 2013/07/09 | 199 | 199 | 197 | 198 | 127,000 |
| 2013/07/08 | 198 | 201 | 197 | 197 | 341,000 |
| 2013/07/05 | 196 | 198 | 195 | 198 | 112,000 |
| 2013/07/04 | 194 | 196 | 194 | 195 | 102,000 |
| 2013/07/03 | 194 | 196 | 191 | 194 | 242,000 |
| 2013/07/02 | 194 | 194 | 191 | 193 | 211,000 |
| 2013/07/01 | 192 | 194 | 190 | 194 | 255,000 |
| 2013/06/28 | 187 | 191 | 187 | 190 | 402,000 |
| 2013/06/27 | 184 | 186 | 179 | 186 | 327,000 |
| 2013/06/26 | 188 | 188 | 181 | 182 | 232,000 |
| 2013/06/25 | 187 | 190 | 184 | 187 | 145,000 |
| 2013/06/24 | 195 | 195 | 187 | 188 | 165,000 |
| 2013/06/21 | 186 | 194 | 180 | 194 | 532,000 |
| 2013/06/20 | 187 | 190 | 186 | 189 | 361,000 |
| 2013/06/19 | 188 | 190 | 187 | 190 | 221,000 |
| 2013/06/18 | 189 | 189 | 183 | 183 | 224,000 |
| 2013/06/17 | 183 | 188 | 183 | 187 | 162,000 |
| 2013/06/14 | 186 | 186 | 183 | 183 | 523,000 |
| 2013/06/13 | 182 | 185 | 179 | 181 | 289,000 |
| 2013/06/12 | 184 | 186 | 180 | 185 | 283,000 |
| 2013/06/11 | 189 | 189 | 185 | 185 | 306,000 |
| 2013/06/10 | 184 | 189 | 183 | 188 | 389,000 |
| 2013/06/07 | 181 | 185 | 177 | 179 | 708,000 |
| 2013/06/06 | 191 | 194 | 182 | 186 | 1,066,000 |
| 2013/06/05 | 199 | 205 | 195 | 195 | 692,000 |
| 2013/06/04 | 191 | 198 | 191 | 197 | 690,000 |
| 2013/06/03 | 194 | 198 | 192 | 192 | 538,000 |
| 2013/05/31 | 200 | 201 | 197 | 198 | 436,000 |
| 2013/05/30 | 205 | 207 | 197 | 197 | 950,000 |
| 2013/05/29 | 208 | 211 | 203 | 208 | 895,000 |
| 2013/05/28 | 200 | 204 | 198 | 203 | 670,000 |
| 2013/05/27 | 203 | 206 | 201 | 201 | 661,000 |
| 2013/05/24 | 214 | 218 | 203 | 209 | 1,222,000 |
| 2013/05/23 | 231 | 232 | 212 | 212 | 1,178,000 |
| 2013/05/22 | 231 | 234 | 228 | 232 | 730,000 |
| 2013/05/21 | 229 | 232 | 228 | 229 | 688,000 |
| 2013/05/20 | 235 | 236 | 227 | 229 | 1,309,000 |
| 2013/05/17 | 224 | 233 | 221 | 232 | 1,209,000 |
| 2013/05/16 | 240 | 242 | 220 | 227 | 1,862,000 |
| 2013/05/15 | 247 | 247 | 225 | 236 | 1,396,000 |
| 2013/05/14 | 240 | 248 | 240 | 246 | 1,425,000 |
| 2013/05/13 | 246 | 246 | 240 | 241 | 1,282,000 |
| 2013/05/10 | 238 | 244 | 238 | 244 | 2,372,000 |
| 2013/05/09 | 235 | 238 | 232 | 235 | 1,393,000 |
| 2013/05/08 | 230 | 238 | 229 | 232 | 2,192,000 |
| 2013/05/07 | 223 | 227 | 221 | 226 | 1,707,000 |
| 2013/05/02 | 215 | 223 | 214 | 220 | 2,092,000 |
| 2013/05/01 | 214 | 223 | 213 | 216 | 1,215,000 |
| 2013/04/30 | 216 | 218 | 213 | 213 | 314,000 |
| 2013/04/26 | 220 | 221 | 216 | 216 | 509,000 |
| 2013/04/25 | 217 | 223 | 216 | 219 | 1,027,000 |
| 2013/04/24 | 218 | 219 | 216 | 217 | 302,000 |
| 2013/04/23 | 215 | 217 | 215 | 216 | 373,000 |
| 2013/04/22 | 218 | 225 | 215 | 216 | 699,000 |
| 2013/04/19 | 208 | 217 | 207 | 213 | 1,358,000 |
| 2013/04/18 | 210 | 211 | 207 | 207 | 330,000 |
| 2013/04/17 | 207 | 210 | 207 | 209 | 296,000 |
| 2013/04/16 | 205 | 208 | 204 | 206 | 365,000 |
| 2013/04/15 | 207 | 216 | 206 | 209 | 780,000 |
| 2013/04/12 | 209 | 210 | 205 | 206 | 335,000 |
| 2013/04/11 | 206 | 211 | 206 | 210 | 390,000 |
| 2013/04/10 | 207 | 209 | 205 | 207 | 339,000 |
| 2013/04/09 | 214 | 214 | 205 | 207 | 587,000 |
| 2013/04/08 | 206 | 212 | 205 | 212 | 746,000 |
| 2013/04/05 | 203 | 209 | 203 | 205 | 782,000 |
| 2013/04/04 | 193 | 204 | 191 | 201 | 466,000 |
| 2013/04/03 | 195 | 199 | 193 | 197 | 361,000 |
| 2013/04/02 | 190 | 196 | 185 | 192 | 842,000 |
| 2013/04/01 | 208 | 208 | 195 | 195 | 409,000 |
| 2013/03/29 | 214 | 214 | 206 | 207 | 413,000 |
| 2013/03/28 | 216 | 216 | 209 | 214 | 505,000 |
| 2013/03/27 | 218 | 219 | 213 | 217 | 840,000 |
| 2013/03/26 | 215 | 220 | 211 | 214 | 1,786,000 |
| 2013/03/25 | 225 | 237 | 217 | 219 | 4,177,000 |
| 2013/03/22 | 219 | 226 | 216 | 217 | 1,829,000 |
| 2013/03/21 | 218 | 221 | 213 | 220 | 1,659,000 |
| 2013/03/19 | 212 | 221 | 211 | 212 | 1,477,000 |
| 2013/03/18 | 210 | 212 | 209 | 210 | 455,000 |
| 2013/03/15 | 217 | 217 | 209 | 213 | 1,343,000 |
| 2013/03/14 | 200 | 220 | 200 | 211 | 6,032,000 |
| 2013/03/13 | 200 | 201 | 199 | 199 | 261,000 |
| 2013/03/12 | 199 | 205 | 199 | 200 | 919,000 |
| 2013/03/11 | 198 | 199 | 197 | 198 | 209,000 |
| 2013/03/08 | 197 | 200 | 197 | 197 | 668,000 |
| 2013/03/07 | 200 | 201 | 197 | 197 | 331,000 |
| 2013/03/06 | 197 | 201 | 197 | 201 | 661,000 |
| 2013/03/05 | 198 | 200 | 196 | 197 | 258,000 |
| 2013/03/04 | 202 | 202 | 197 | 198 | 395,000 |
| 2013/03/01 | 204 | 204 | 200 | 200 | 276,000 |
| 2013/02/28 | 200 | 204 | 199 | 204 | 446,000 |
| 2013/02/27 | 202 | 202 | 199 | 199 | 272,000 |
| 2013/02/26 | 201 | 203 | 200 | 202 | 422,000 |
| 2013/02/25 | 202 | 202 | 201 | 201 | 210,000 |
| 2013/02/22 | 200 | 201 | 197 | 200 | 291,000 |
| 2013/02/21 | 202 | 204 | 200 | 201 | 294,000 |
| 2013/02/20 | 199 | 204 | 199 | 204 | 856,000 |
| 2013/02/19 | 197 | 199 | 195 | 198 | 392,000 |
| 2013/02/18 | 192 | 199 | 192 | 196 | 639,000 |
| 2013/02/15 | 194 | 194 | 184 | 190 | 622,000 |
| 2013/02/14 | 190 | 195 | 189 | 194 | 352,000 |
| 2013/02/13 | 194 | 194 | 189 | 189 | 407,000 |
| 2013/02/12 | 197 | 197 | 195 | 195 | 307,000 |
| 2013/02/08 | 197 | 197 | 195 | 195 | 179,000 |
| 2013/02/07 | 199 | 199 | 194 | 196 | 476,000 |
| 2013/02/06 | 199 | 200 | 196 | 199 | 473,000 |
| 2013/02/05 | 201 | 202 | 196 | 196 | 629,000 |
| 2013/02/04 | 204 | 204 | 200 | 201 | 729,000 |
| 2013/02/01 | 205 | 207 | 199 | 200 | 864,000 |
| 2013/01/31 | 206 | 206 | 201 | 205 | 487,000 |
| 2013/01/30 | 202 | 206 | 198 | 206 | 897,000 |
| 2013/01/29 | 202 | 205 | 200 | 202 | 627,000 |
| 2013/01/28 | 201 | 206 | 200 | 201 | 1,061,000 |
| 2013/01/25 | 209 | 225 | 203 | 207 | 6,814,000 |
| 2013/01/24 | 186 | 203 | 185 | 202 | 3,755,000 |
| 2013/01/23 | 188 | 194 | 185 | 187 | 2,139,000 |
| 2013/01/22 | 182 | 189 | 180 | 189 | 2,328,000 |
| 2013/01/21 | 180 | 183 | 179 | 181 | 680,000 |
| 2013/01/18 | 178 | 179 | 178 | 179 | 315,000 |
| 2013/01/17 | 177 | 179 | 175 | 176 | 313,000 |
| 2013/01/16 | 181 | 182 | 176 | 177 | 498,000 |
| 2013/01/15 | 180 | 186 | 179 | 180 | 1,310,000 |
| 2013/01/11 | 176 | 179 | 176 | 177 | 665,000 |
| 2013/01/10 | 175 | 175 | 172 | 175 | 602,000 |
| 2013/01/09 | 171 | 174 | 170 | 173 | 555,000 |
| 2013/01/08 | 174 | 174 | 171 | 171 | 464,000 |
| 2013/01/07 | 170 | 173 | 170 | 173 | 765,000 |
| 2013/01/04 | 171 | 171 | 169 | 169 | 260,000 |