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 |
---|---|---|---|---|---|
2014/12/30 | 182 | 182 | 180 | 181 | 232,000 |
2014/12/29 | 180 | 181 | 179 | 181 | 302,000 |
2014/12/26 | 178 | 180 | 177 | 180 | 181,000 |
2014/12/25 | 179 | 179 | 177 | 178 | 301,000 |
2014/12/24 | 180 | 180 | 178 | 179 | 319,000 |
2014/12/22 | 180 | 180 | 178 | 179 | 304,000 |
2014/12/19 | 180 | 180 | 178 | 180 | 294,000 |
2014/12/18 | 180 | 181 | 178 | 178 | 350,000 |
2014/12/17 | 177 | 179 | 177 | 178 | 285,000 |
2014/12/16 | 178 | 178 | 177 | 177 | 341,000 |
2014/12/15 | 180 | 180 | 179 | 179 | 174,000 |
2014/12/12 | 180 | 181 | 180 | 180 | 344,000 |
2014/12/11 | 180 | 182 | 179 | 181 | 292,000 |
2014/12/10 | 182 | 183 | 180 | 180 | 424,000 |
2014/12/09 | 183 | 183 | 181 | 182 | 133,000 |
2014/12/08 | 184 | 184 | 182 | 183 | 245,000 |
2014/12/05 | 183 | 184 | 183 | 184 | 132,000 |
2014/12/04 | 184 | 184 | 183 | 184 | 180,000 |
2014/12/03 | 184 | 184 | 183 | 184 | 155,000 |
2014/12/02 | 183 | 184 | 182 | 184 | 172,000 |
2014/12/01 | 184 | 185 | 183 | 184 | 237,000 |
2014/11/28 | 183 | 184 | 182 | 184 | 248,000 |
2014/11/27 | 182 | 183 | 182 | 182 | 114,000 |
2014/11/26 | 181 | 184 | 181 | 183 | 193,000 |
2014/11/25 | 183 | 183 | 181 | 182 | 152,000 |
2014/11/21 | 182 | 183 | 181 | 182 | 172,000 |
2014/11/20 | 183 | 183 | 181 | 181 | 213,000 |
2014/11/19 | 183 | 184 | 182 | 183 | 149,000 |
2014/11/18 | 182 | 184 | 182 | 184 | 206,000 |
2014/11/17 | 184 | 184 | 181 | 181 | 205,000 |
2014/11/14 | 187 | 187 | 183 | 184 | 343,000 |
2014/11/13 | 183 | 185 | 182 | 185 | 209,000 |
2014/11/12 | 184 | 186 | 183 | 183 | 185,000 |
2014/11/11 | 184 | 185 | 181 | 184 | 397,000 |
2014/11/10 | 184 | 185 | 183 | 184 | 178,000 |
2014/11/07 | 184 | 185 | 183 | 184 | 109,000 |
2014/11/06 | 187 | 188 | 183 | 185 | 279,000 |
2014/11/05 | 185 | 187 | 184 | 187 | 270,000 |
2014/11/04 | 186 | 188 | 184 | 185 | 357,000 |
2014/10/31 | 177 | 183 | 176 | 183 | 563,000 |
2014/10/30 | 178 | 178 | 175 | 175 | 497,000 |
2014/10/29 | 179 | 179 | 177 | 177 | 178,000 |
2014/10/28 | 175 | 179 | 175 | 177 | 297,000 |
2014/10/27 | 174 | 177 | 171 | 175 | 678,000 |
2014/10/24 | 180 | 180 | 174 | 174 | 566,000 |
2014/10/23 | 182 | 182 | 178 | 179 | 286,000 |
2014/10/22 | 182 | 182 | 180 | 182 | 107,000 |
2014/10/21 | 180 | 182 | 179 | 179 | 118,000 |
2014/10/20 | 179 | 181 | 179 | 181 | 106,000 |
2014/10/17 | 179 | 180 | 176 | 176 | 285,000 |
2014/10/16 | 181 | 182 | 178 | 178 | 218,000 |
2014/10/15 | 182 | 184 | 181 | 182 | 153,000 |
2014/10/14 | 182 | 183 | 181 | 181 | 261,000 |
2014/10/10 | 183 | 185 | 183 | 183 | 183,000 |
2014/10/09 | 188 | 188 | 185 | 185 | 137,000 |
2014/10/08 | 185 | 187 | 185 | 187 | 132,000 |
2014/10/07 | 188 | 188 | 186 | 186 | 124,000 |
2014/10/06 | 186 | 188 | 186 | 188 | 81,000 |
2014/10/03 | 184 | 186 | 184 | 185 | 142,000 |
2014/10/02 | 187 | 188 | 185 | 185 | 333,000 |
2014/10/01 | 189 | 189 | 187 | 188 | 276,000 |
2014/09/30 | 191 | 191 | 189 | 189 | 166,000 |
2014/09/29 | 191 | 191 | 190 | 191 | 93,000 |
2014/09/26 | 191 | 192 | 190 | 190 | 168,000 |
2014/09/25 | 191 | 192 | 190 | 192 | 250,000 |
2014/09/24 | 190 | 191 | 190 | 190 | 97,000 |
2014/09/22 | 191 | 191 | 190 | 191 | 107,000 |
2014/09/19 | 190 | 191 | 189 | 191 | 322,000 |
2014/09/18 | 192 | 192 | 190 | 192 | 239,000 |
2014/09/17 | 192 | 192 | 191 | 191 | 74,000 |
2014/09/16 | 190 | 192 | 190 | 192 | 161,000 |
2014/09/12 | 190 | 192 | 189 | 191 | 321,000 |
2014/09/11 | 191 | 192 | 189 | 190 | 129,000 |
2014/09/10 | 189 | 192 | 188 | 191 | 257,000 |
2014/09/09 | 193 | 193 | 188 | 189 | 298,000 |
2014/09/08 | 191 | 193 | 191 | 192 | 205,000 |
2014/09/05 | 191 | 192 | 190 | 191 | 174,000 |
2014/09/04 | 190 | 192 | 190 | 191 | 251,000 |
2014/09/03 | 190 | 191 | 189 | 190 | 200,000 |
2014/09/02 | 189 | 190 | 189 | 190 | 308,000 |
2014/09/01 | 188 | 189 | 187 | 189 | 80,000 |
2014/08/29 | 189 | 189 | 187 | 189 | 128,000 |
2014/08/28 | 189 | 189 | 187 | 189 | 81,000 |
2014/08/27 | 188 | 189 | 187 | 189 | 130,000 |
2014/08/26 | 188 | 188 | 187 | 188 | 62,000 |
2014/08/25 | 187 | 188 | 186 | 188 | 53,000 |
2014/08/22 | 187 | 188 | 186 | 186 | 69,000 |
2014/08/21 | 186 | 188 | 186 | 187 | 150,000 |
2014/08/20 | 186 | 187 | 186 | 186 | 50,000 |
2014/08/19 | 187 | 187 | 186 | 187 | 108,000 |
2014/08/18 | 186 | 187 | 185 | 187 | 85,000 |
2014/08/15 | 185 | 186 | 185 | 186 | 68,000 |
2014/08/14 | 185 | 185 | 184 | 185 | 127,000 |
2014/08/13 | 182 | 184 | 182 | 184 | 96,000 |
2014/08/12 | 183 | 184 | 182 | 182 | 178,000 |
2014/08/11 | 184 | 184 | 181 | 183 | 242,000 |
2014/08/08 | 183 | 184 | 181 | 181 | 158,000 |
2014/08/07 | 182 | 184 | 182 | 184 | 152,000 |
2014/08/06 | 183 | 183 | 182 | 182 | 132,000 |
2014/08/05 | 185 | 185 | 183 | 183 | 178,000 |
2014/08/04 | 186 | 186 | 185 | 185 | 124,000 |
2014/08/01 | 187 | 188 | 186 | 186 | 165,000 |
2014/07/31 | 191 | 191 | 189 | 189 | 205,000 |
2014/07/30 | 190 | 192 | 190 | 190 | 314,000 |
2014/07/29 | 190 | 191 | 190 | 190 | 160,000 |
2014/07/28 | 189 | 190 | 188 | 190 | 215,000 |
2014/07/25 | 187 | 189 | 187 | 188 | 156,000 |
2014/07/24 | 189 | 189 | 187 | 187 | 64,000 |
2014/07/23 | 188 | 189 | 187 | 188 | 142,000 |
2014/07/22 | 186 | 188 | 186 | 188 | 155,000 |
2014/07/18 | 185 | 186 | 185 | 185 | 120,000 |
2014/07/17 | 188 | 188 | 186 | 186 | 111,000 |
2014/07/16 | 189 | 189 | 187 | 187 | 208,000 |
2014/07/15 | 189 | 190 | 188 | 189 | 230,000 |
2014/07/14 | 186 | 189 | 186 | 188 | 229,000 |
2014/07/11 | 185 | 186 | 185 | 186 | 193,000 |
2014/07/10 | 189 | 189 | 186 | 186 | 242,000 |
2014/07/09 | 189 | 190 | 189 | 189 | 120,000 |
2014/07/08 | 190 | 191 | 188 | 191 | 225,000 |
2014/07/07 | 190 | 192 | 190 | 191 | 240,000 |
2014/07/04 | 190 | 192 | 189 | 190 | 495,000 |
2014/07/03 | 190 | 190 | 189 | 190 | 66,000 |
2014/07/02 | 188 | 190 | 188 | 190 | 161,000 |
2014/07/01 | 187 | 189 | 187 | 188 | 289,000 |
2014/06/30 | 185 | 188 | 185 | 186 | 241,000 |
2014/06/27 | 188 | 188 | 185 | 185 | 225,000 |
2014/06/26 | 188 | 188 | 187 | 188 | 128,000 |
2014/06/25 | 188 | 190 | 188 | 188 | 230,000 |
2014/06/24 | 187 | 189 | 186 | 188 | 256,000 |
2014/06/23 | 187 | 188 | 186 | 187 | 184,000 |
2014/06/20 | 188 | 189 | 186 | 186 | 393,000 |
2014/06/19 | 188 | 191 | 188 | 188 | 363,000 |
2014/06/18 | 188 | 189 | 187 | 188 | 111,000 |
2014/06/17 | 185 | 189 | 185 | 188 | 547,000 |
2014/06/16 | 186 | 187 | 185 | 186 | 206,000 |
2014/06/13 | 185 | 187 | 185 | 186 | 321,000 |
2014/06/12 | 187 | 190 | 185 | 186 | 554,000 |
2014/06/11 | 184 | 187 | 184 | 187 | 204,000 |
2014/06/10 | 185 | 186 | 183 | 184 | 203,000 |
2014/06/09 | 186 | 186 | 184 | 185 | 131,000 |
2014/06/06 | 185 | 187 | 185 | 186 | 149,000 |
2014/06/05 | 185 | 187 | 185 | 185 | 105,000 |
2014/06/04 | 184 | 186 | 184 | 185 | 158,000 |
2014/06/03 | 184 | 184 | 183 | 184 | 71,000 |
2014/06/02 | 183 | 184 | 181 | 183 | 233,000 |
2014/05/30 | 184 | 184 | 182 | 183 | 124,000 |
2014/05/29 | 182 | 183 | 181 | 183 | 107,000 |
2014/05/28 | 182 | 183 | 181 | 182 | 107,000 |
2014/05/27 | 180 | 182 | 180 | 181 | 196,000 |
2014/05/26 | 179 | 180 | 179 | 180 | 75,000 |
2014/05/23 | 179 | 181 | 178 | 179 | 127,000 |
2014/05/22 | 178 | 178 | 177 | 178 | 139,000 |
2014/05/21 | 177 | 177 | 175 | 176 | 166,000 |
2014/05/20 | 180 | 180 | 178 | 178 | 271,000 |
2014/05/19 | 183 | 184 | 179 | 179 | 348,000 |
2014/05/16 | 186 | 187 | 184 | 185 | 166,000 |
2014/05/15 | 188 | 191 | 186 | 189 | 297,000 |
2014/05/14 | 188 | 188 | 186 | 188 | 89,000 |
2014/05/13 | 186 | 187 | 186 | 187 | 120,000 |
2014/05/12 | 188 | 188 | 183 | 183 | 232,000 |
2014/05/09 | 183 | 188 | 183 | 187 | 192,000 |
2014/05/08 | 182 | 184 | 182 | 183 | 125,000 |
2014/05/07 | 185 | 188 | 182 | 182 | 174,000 |
2014/05/02 | 187 | 188 | 185 | 187 | 71,000 |
2014/05/01 | 184 | 187 | 184 | 187 | 111,000 |
2014/04/30 | 184 | 185 | 184 | 184 | 96,000 |
2014/04/28 | 182 | 184 | 182 | 184 | 96,000 |
2014/04/25 | 183 | 185 | 183 | 183 | 139,000 |
2014/04/24 | 183 | 184 | 182 | 183 | 55,000 |
2014/04/23 | 184 | 184 | 183 | 184 | 103,000 |
2014/04/22 | 184 | 185 | 184 | 184 | 84,000 |
2014/04/21 | 182 | 186 | 182 | 184 | 166,000 |
2014/04/18 | 186 | 186 | 182 | 184 | 186,000 |
2014/04/17 | 185 | 186 | 185 | 185 | 52,000 |
2014/04/16 | 183 | 185 | 183 | 185 | 84,000 |
2014/04/15 | 184 | 185 | 182 | 183 | 154,000 |
2014/04/14 | 181 | 184 | 181 | 182 | 124,000 |
2014/04/11 | 180 | 182 | 180 | 181 | 187,000 |
2014/04/10 | 185 | 186 | 183 | 183 | 129,000 |
2014/04/09 | 185 | 187 | 184 | 184 | 184,000 |
2014/04/08 | 191 | 191 | 188 | 188 | 146,000 |
2014/04/07 | 192 | 194 | 192 | 193 | 175,000 |
2014/04/04 | 193 | 195 | 193 | 195 | 199,000 |
2014/04/03 | 194 | 194 | 192 | 194 | 127,000 |
2014/04/02 | 194 | 195 | 192 | 193 | 220,000 |
2014/04/01 | 191 | 194 | 191 | 194 | 225,000 |
2014/03/31 | 192 | 193 | 190 | 193 | 227,000 |
2014/03/28 | 189 | 191 | 187 | 191 | 243,000 |
2014/03/27 | 187 | 189 | 183 | 188 | 722,000 |
2014/03/26 | 192 | 192 | 190 | 191 | 1,526,000 |
2014/03/25 | 189 | 191 | 188 | 189 | 455,000 |
2014/03/24 | 184 | 188 | 183 | 187 | 296,000 |
2014/03/20 | 184 | 185 | 181 | 181 | 244,000 |
2014/03/19 | 185 | 186 | 184 | 184 | 172,000 |
2014/03/18 | 183 | 185 | 183 | 184 | 145,000 |
2014/03/17 | 185 | 185 | 181 | 181 | 278,000 |
2014/03/14 | 186 | 187 | 185 | 185 | 471,000 |
2014/03/13 | 188 | 189 | 187 | 188 | 109,000 |
2014/03/12 | 189 | 189 | 188 | 188 | 108,000 |
2014/03/11 | 190 | 190 | 189 | 190 | 88,000 |
2014/03/10 | 191 | 191 | 188 | 190 | 179,000 |
2014/03/07 | 190 | 191 | 187 | 189 | 225,000 |
2014/03/06 | 187 | 189 | 186 | 189 | 132,000 |
2014/03/05 | 188 | 188 | 186 | 186 | 129,000 |
2014/03/04 | 184 | 187 | 183 | 187 | 175,000 |
2014/03/03 | 185 | 185 | 183 | 185 | 299,000 |
2014/02/28 | 189 | 189 | 186 | 186 | 226,000 |
2014/02/27 | 188 | 189 | 187 | 188 | 142,000 |
2014/02/26 | 191 | 191 | 188 | 188 | 266,000 |
2014/02/25 | 189 | 191 | 188 | 191 | 260,000 |
2014/02/24 | 189 | 191 | 187 | 188 | 353,000 |
2014/02/21 | 189 | 191 | 188 | 190 | 128,000 |
2014/02/20 | 189 | 191 | 187 | 187 | 226,000 |
2014/02/19 | 190 | 191 | 189 | 189 | 88,000 |
2014/02/18 | 188 | 191 | 187 | 191 | 305,000 |
2014/02/17 | 186 | 187 | 183 | 187 | 188,000 |
2014/02/14 | 189 | 189 | 184 | 185 | 325,000 |
2014/02/13 | 190 | 190 | 188 | 189 | 233,000 |
2014/02/12 | 191 | 191 | 188 | 190 | 367,000 |
2014/02/10 | 191 | 191 | 189 | 189 | 304,000 |
2014/02/07 | 186 | 189 | 186 | 188 | 265,000 |
2014/02/06 | 181 | 186 | 181 | 183 | 387,000 |
2014/02/05 | 184 | 185 | 180 | 181 | 581,000 |
2014/02/04 | 186 | 188 | 180 | 180 | 1,321,000 |
2014/02/03 | 195 | 195 | 192 | 193 | 473,000 |
2014/01/31 | 198 | 199 | 194 | 196 | 439,000 |
2014/01/30 | 198 | 198 | 196 | 196 | 319,000 |
2014/01/29 | 198 | 200 | 197 | 200 | 214,000 |
2014/01/28 | 197 | 200 | 196 | 196 | 492,000 |
2014/01/27 | 199 | 199 | 196 | 196 | 574,000 |
2014/01/24 | 204 | 205 | 201 | 202 | 853,000 |
2014/01/23 | 210 | 210 | 205 | 205 | 1,068,000 |
2014/01/22 | 213 | 215 | 208 | 211 | 3,173,000 |
2014/01/21 | 208 | 209 | 206 | 206 | 530,000 |
2014/01/20 | 206 | 208 | 204 | 207 | 739,000 |
2014/01/17 | 205 | 206 | 204 | 205 | 319,000 |
2014/01/16 | 207 | 211 | 205 | 205 | 1,619,000 |
2014/01/15 | 202 | 207 | 202 | 206 | 690,000 |
2014/01/14 | 202 | 205 | 200 | 202 | 401,000 |
2014/01/10 | 206 | 206 | 203 | 205 | 482,000 |
2014/01/09 | 207 | 208 | 204 | 205 | 533,000 |
2014/01/08 | 203 | 210 | 202 | 208 | 1,633,000 |
2014/01/07 | 204 | 204 | 202 | 202 | 133,000 |
2014/01/06 | 204 | 205 | 202 | 203 | 467,000 |