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 |
---|---|---|---|---|---|
2015/12/30 | 1,001 | 1,010 | 997 | 1,002 | 68,900 |
2015/12/29 | 986 | 998 | 984 | 997 | 45,600 |
2015/12/28 | 982 | 994 | 982 | 992 | 39,500 |
2015/12/25 | 980 | 985 | 976 | 980 | 67,800 |
2015/12/24 | 1,020 | 1,023 | 983 | 986 | 77,000 |
2015/12/22 | 1,029 | 1,029 | 1,004 | 1,005 | 74,600 |
2015/12/21 | 1,006 | 1,015 | 993 | 1,013 | 98,500 |
2015/12/18 | 1,013 | 1,025 | 1,000 | 1,001 | 142,400 |
2015/12/17 | 1,002 | 1,014 | 1,000 | 1,009 | 151,700 |
2015/12/16 | 997 | 999 | 987 | 999 | 75,800 |
2015/12/15 | 994 | 997 | 981 | 984 | 67,900 |
2015/12/14 | 984 | 991 | 974 | 991 | 74,300 |
2015/12/11 | 996 | 999 | 987 | 991 | 95,200 |
2015/12/10 | 981 | 988 | 980 | 981 | 72,900 |
2015/12/09 | 986 | 988 | 980 | 981 | 73,600 |
2015/12/08 | 996 | 996 | 979 | 981 | 62,600 |
2015/12/07 | 995 | 1,005 | 987 | 987 | 140,800 |
2015/12/04 | 992 | 994 | 980 | 988 | 94,900 |
2015/12/03 | 994 | 995 | 986 | 993 | 96,100 |
2015/12/02 | 982 | 993 | 976 | 985 | 124,300 |
2015/12/01 | 979 | 979 | 966 | 973 | 52,800 |
2015/11/30 | 977 | 978 | 968 | 972 | 80,900 |
2015/11/27 | 981 | 984 | 973 | 977 | 42,400 |
2015/11/26 | 990 | 993 | 976 | 982 | 60,500 |
2015/11/25 | 995 | 996 | 989 | 990 | 50,500 |
2015/11/24 | 993 | 997 | 990 | 994 | 55,100 |
2015/11/20 | 994 | 995 | 989 | 993 | 58,200 |
2015/11/19 | 980 | 998 | 976 | 994 | 94,100 |
2015/11/18 | 978 | 979 | 974 | 974 | 51,200 |
2015/11/17 | 972 | 978 | 966 | 977 | 61,400 |
2015/11/16 | 981 | 981 | 964 | 972 | 62,700 |
2015/11/13 | 985 | 990 | 977 | 984 | 49,400 |
2015/11/12 | 998 | 998 | 983 | 991 | 46,500 |
2015/11/11 | 1,009 | 1,009 | 983 | 993 | 113,900 |
2015/11/10 | 999 | 1,010 | 995 | 1,009 | 133,600 |
2015/11/09 | 991 | 1,000 | 991 | 1,000 | 135,500 |
2015/11/06 | 995 | 997 | 991 | 991 | 109,400 |
2015/11/05 | 980 | 994 | 980 | 994 | 121,700 |
2015/11/04 | 975 | 988 | 974 | 976 | 112,600 |
2015/11/02 | 963 | 974 | 956 | 971 | 85,200 |
2015/10/30 | 948 | 955 | 944 | 951 | 44,700 |
2015/10/29 | 948 | 948 | 935 | 943 | 30,900 |
2015/10/28 | 945 | 949 | 936 | 946 | 28,500 |
2015/10/27 | 951 | 954 | 949 | 950 | 38,600 |
2015/10/26 | 950 | 951 | 942 | 950 | 49,000 |
2015/10/23 | 942 | 946 | 939 | 946 | 58,300 |
2015/10/22 | 932 | 933 | 926 | 931 | 10,900 |
2015/10/21 | 924 | 933 | 924 | 933 | 20,400 |
2015/10/20 | 922 | 927 | 921 | 927 | 21,400 |
2015/10/19 | 923 | 929 | 910 | 922 | 22,800 |
2015/10/16 | 927 | 938 | 927 | 932 | 37,500 |
2015/10/15 | 918 | 935 | 918 | 927 | 35,700 |
2015/10/14 | 928 | 928 | 909 | 918 | 45,900 |
2015/10/13 | 930 | 930 | 914 | 918 | 35,700 |
2015/10/09 | 907 | 928 | 907 | 928 | 94,100 |
2015/10/08 | 877 | 892 | 875 | 892 | 60,500 |
2015/10/07 | 858 | 878 | 858 | 877 | 36,300 |
2015/10/06 | 858 | 858 | 849 | 856 | 33,000 |
2015/10/05 | 860 | 860 | 849 | 849 | 21,000 |
2015/10/02 | 854 | 856 | 845 | 856 | 22,600 |
2015/10/01 | 859 | 865 | 840 | 857 | 49,000 |
2015/09/30 | 842 | 847 | 835 | 846 | 38,800 |
2015/09/29 | 848 | 848 | 832 | 833 | 69,300 |
2015/09/28 | 849 | 860 | 841 | 854 | 34,100 |
2015/09/28 | 1 -> 0.20 分割 | ||||
2015/09/25 | 171 | 173 | 170 | 172 | 287,000 |
2015/09/24 | 173 | 174 | 172 | 172 | 220,000 |
2015/09/18 | 175 | 176 | 174 | 174 | 240,000 |
2015/09/17 | 178 | 178 | 175 | 176 | 299,000 |
2015/09/16 | 179 | 179 | 177 | 178 | 70,000 |
2015/09/15 | 179 | 179 | 178 | 178 | 95,000 |
2015/09/14 | 180 | 181 | 175 | 178 | 275,000 |
2015/09/11 | 179 | 180 | 179 | 179 | 239,000 |
2015/09/10 | 179 | 180 | 177 | 180 | 81,000 |
2015/09/09 | 176 | 180 | 175 | 180 | 127,000 |
2015/09/08 | 175 | 177 | 174 | 174 | 132,000 |
2015/09/07 | 174 | 176 | 171 | 175 | 241,000 |
2015/09/04 | 179 | 179 | 175 | 176 | 282,000 |
2015/09/03 | 177 | 180 | 177 | 177 | 88,000 |
2015/09/02 | 177 | 179 | 176 | 176 | 201,000 |
2015/09/01 | 187 | 187 | 180 | 180 | 208,000 |
2015/08/31 | 188 | 188 | 184 | 188 | 257,000 |
2015/08/28 | 180 | 184 | 180 | 184 | 197,000 |
2015/08/27 | 181 | 181 | 177 | 177 | 151,000 |
2015/08/26 | 175 | 180 | 173 | 178 | 347,000 |
2015/08/25 | 171 | 176 | 166 | 170 | 334,000 |
2015/08/24 | 183 | 183 | 176 | 176 | 377,000 |
2015/08/21 | 187 | 187 | 185 | 185 | 313,000 |
2015/08/20 | 190 | 190 | 189 | 190 | 133,000 |
2015/08/19 | 190 | 190 | 189 | 189 | 84,000 |
2015/08/18 | 193 | 193 | 190 | 191 | 103,000 |
2015/08/17 | 191 | 193 | 191 | 192 | 149,000 |
2015/08/14 | 191 | 191 | 189 | 191 | 222,000 |
2015/08/13 | 194 | 194 | 189 | 190 | 290,000 |
2015/08/12 | 193 | 196 | 192 | 193 | 295,000 |
2015/08/11 | 193 | 194 | 192 | 194 | 220,000 |
2015/08/10 | 193 | 193 | 192 | 193 | 91,000 |
2015/08/07 | 193 | 193 | 191 | 191 | 173,000 |
2015/08/06 | 194 | 194 | 193 | 193 | 211,000 |
2015/08/05 | 194 | 194 | 192 | 194 | 238,000 |
2015/08/04 | 192 | 194 | 191 | 193 | 211,000 |
2015/08/03 | 190 | 193 | 190 | 192 | 225,000 |
2015/07/31 | 191 | 191 | 189 | 191 | 189,000 |
2015/07/30 | 188 | 190 | 188 | 190 | 153,000 |
2015/07/29 | 188 | 188 | 187 | 188 | 69,000 |
2015/07/28 | 187 | 188 | 185 | 188 | 199,000 |
2015/07/27 | 189 | 189 | 187 | 189 | 125,000 |
2015/07/24 | 190 | 190 | 188 | 188 | 69,000 |
2015/07/23 | 189 | 190 | 188 | 190 | 82,000 |
2015/07/22 | 192 | 192 | 189 | 189 | 120,000 |
2015/07/21 | 193 | 193 | 190 | 191 | 146,000 |
2015/07/17 | 192 | 192 | 189 | 190 | 171,000 |
2015/07/16 | 190 | 193 | 189 | 192 | 348,000 |
2015/07/15 | 191 | 191 | 189 | 190 | 438,000 |
2015/07/14 | 188 | 190 | 187 | 189 | 760,000 |
2015/07/13 | 184 | 186 | 184 | 186 | 158,000 |
2015/07/10 | 182 | 187 | 182 | 184 | 411,000 |
2015/07/09 | 179 | 181 | 177 | 179 | 790,000 |
2015/07/08 | 187 | 187 | 183 | 183 | 350,000 |
2015/07/07 | 187 | 189 | 186 | 188 | 185,000 |
2015/07/06 | 187 | 188 | 186 | 186 | 175,000 |
2015/07/03 | 188 | 190 | 188 | 188 | 131,000 |
2015/07/02 | 190 | 190 | 189 | 190 | 124,000 |
2015/07/01 | 188 | 190 | 188 | 189 | 187,000 |
2015/06/30 | 187 | 189 | 187 | 189 | 227,000 |
2015/06/29 | 190 | 190 | 187 | 189 | 368,000 |
2015/06/26 | 195 | 195 | 191 | 194 | 480,000 |
2015/06/25 | 195 | 195 | 194 | 195 | 176,000 |
2015/06/24 | 195 | 196 | 194 | 195 | 572,000 |
2015/06/23 | 197 | 197 | 194 | 196 | 900,000 |
2015/06/22 | 192 | 197 | 191 | 196 | 1,133,000 |
2015/06/19 | 190 | 193 | 190 | 193 | 549,000 |
2015/06/18 | 193 | 193 | 190 | 190 | 512,000 |
2015/06/17 | 191 | 194 | 191 | 193 | 1,680,000 |
2015/06/16 | 183 | 190 | 183 | 190 | 1,504,000 |
2015/06/15 | 183 | 183 | 182 | 183 | 121,000 |
2015/06/12 | 184 | 184 | 182 | 183 | 379,000 |
2015/06/11 | 181 | 183 | 181 | 183 | 180,000 |
2015/06/10 | 182 | 183 | 181 | 181 | 208,000 |
2015/06/09 | 183 | 183 | 181 | 181 | 185,000 |
2015/06/08 | 183 | 184 | 183 | 183 | 83,000 |
2015/06/05 | 183 | 184 | 182 | 183 | 168,000 |
2015/06/04 | 183 | 184 | 182 | 183 | 325,000 |
2015/06/03 | 183 | 184 | 182 | 182 | 210,000 |
2015/06/02 | 184 | 184 | 183 | 183 | 97,000 |
2015/06/01 | 185 | 185 | 183 | 184 | 383,000 |
2015/05/29 | 182 | 184 | 182 | 184 | 629,000 |
2015/05/28 | 181 | 182 | 180 | 181 | 280,000 |
2015/05/27 | 181 | 181 | 180 | 181 | 123,000 |
2015/05/26 | 180 | 181 | 180 | 180 | 119,000 |
2015/05/25 | 181 | 181 | 180 | 180 | 159,000 |
2015/05/22 | 180 | 181 | 180 | 181 | 143,000 |
2015/05/21 | 181 | 182 | 180 | 180 | 283,000 |
2015/05/20 | 180 | 181 | 179 | 181 | 161,000 |
2015/05/19 | 180 | 180 | 179 | 180 | 141,000 |
2015/05/18 | 180 | 180 | 179 | 180 | 323,000 |
2015/05/15 | 180 | 180 | 178 | 180 | 533,000 |
2015/05/14 | 179 | 179 | 178 | 178 | 89,000 |
2015/05/13 | 179 | 179 | 178 | 179 | 65,000 |
2015/05/12 | 178 | 179 | 178 | 178 | 94,000 |
2015/05/11 | 179 | 180 | 178 | 178 | 145,000 |
2015/05/08 | 178 | 179 | 177 | 178 | 120,000 |
2015/05/07 | 178 | 179 | 177 | 177 | 115,000 |
2015/05/01 | 177 | 178 | 177 | 177 | 99,000 |
2015/04/30 | 179 | 179 | 177 | 179 | 143,000 |
2015/04/28 | 178 | 180 | 178 | 178 | 281,000 |
2015/04/27 | 178 | 179 | 178 | 178 | 57,000 |
2015/04/24 | 178 | 179 | 177 | 178 | 120,000 |
2015/04/23 | 178 | 179 | 178 | 178 | 143,000 |
2015/04/22 | 179 | 179 | 178 | 178 | 114,000 |
2015/04/21 | 178 | 179 | 178 | 179 | 124,000 |
2015/04/20 | 179 | 179 | 178 | 178 | 95,000 |
2015/04/17 | 179 | 180 | 178 | 179 | 56,000 |
2015/04/16 | 179 | 180 | 178 | 178 | 96,000 |
2015/04/15 | 180 | 180 | 179 | 179 | 148,000 |
2015/04/14 | 179 | 180 | 179 | 180 | 76,000 |
2015/04/13 | 179 | 180 | 178 | 179 | 94,000 |
2015/04/10 | 179 | 180 | 178 | 179 | 184,000 |
2015/04/09 | 180 | 180 | 179 | 179 | 72,000 |
2015/04/08 | 178 | 181 | 178 | 181 | 399,000 |
2015/04/07 | 177 | 178 | 177 | 177 | 128,000 |
2015/04/06 | 178 | 178 | 177 | 177 | 48,000 |
2015/04/03 | 178 | 179 | 177 | 178 | 197,000 |
2015/04/02 | 179 | 180 | 178 | 178 | 225,000 |
2015/04/01 | 179 | 180 | 177 | 179 | 415,000 |
2015/03/31 | 180 | 180 | 178 | 179 | 202,000 |
2015/03/30 | 178 | 180 | 178 | 179 | 369,000 |
2015/03/27 | 180 | 181 | 175 | 176 | 1,064,000 |
2015/03/26 | 183 | 183 | 182 | 183 | 1,461,000 |
2015/03/25 | 182 | 183 | 182 | 183 | 446,000 |
2015/03/24 | 182 | 182 | 181 | 182 | 361,000 |
2015/03/23 | 181 | 182 | 181 | 182 | 330,000 |
2015/03/20 | 180 | 181 | 180 | 180 | 171,000 |
2015/03/19 | 180 | 181 | 180 | 180 | 136,000 |
2015/03/18 | 180 | 181 | 180 | 181 | 151,000 |
2015/03/17 | 180 | 181 | 180 | 180 | 143,000 |
2015/03/16 | 180 | 181 | 179 | 180 | 343,000 |
2015/03/13 | 182 | 182 | 180 | 180 | 350,000 |
2015/03/12 | 181 | 182 | 180 | 182 | 211,000 |
2015/03/11 | 179 | 180 | 179 | 179 | 173,000 |
2015/03/10 | 180 | 181 | 179 | 179 | 519,000 |
2015/03/09 | 180 | 181 | 179 | 180 | 425,000 |
2015/03/06 | 182 | 182 | 180 | 180 | 319,000 |
2015/03/05 | 181 | 182 | 181 | 181 | 132,000 |
2015/03/04 | 182 | 182 | 180 | 181 | 480,000 |
2015/03/03 | 182 | 183 | 181 | 182 | 214,000 |
2015/03/02 | 183 | 183 | 182 | 182 | 227,000 |
2015/02/27 | 183 | 183 | 182 | 183 | 181,000 |
2015/02/26 | 182 | 183 | 181 | 183 | 289,000 |
2015/02/25 | 182 | 183 | 181 | 181 | 332,000 |
2015/02/24 | 183 | 183 | 181 | 182 | 589,000 |
2015/02/23 | 186 | 187 | 184 | 184 | 248,000 |
2015/02/20 | 185 | 188 | 185 | 186 | 149,000 |
2015/02/19 | 185 | 187 | 185 | 186 | 293,000 |
2015/02/18 | 183 | 186 | 183 | 186 | 286,000 |
2015/02/17 | 183 | 184 | 182 | 182 | 245,000 |
2015/02/16 | 183 | 184 | 183 | 183 | 163,000 |
2015/02/13 | 183 | 184 | 183 | 183 | 93,000 |
2015/02/12 | 184 | 185 | 183 | 183 | 267,000 |
2015/02/10 | 183 | 184 | 182 | 183 | 102,000 |
2015/02/09 | 183 | 183 | 181 | 183 | 104,000 |
2015/02/06 | 182 | 183 | 181 | 181 | 169,000 |
2015/02/05 | 181 | 183 | 181 | 183 | 145,000 |
2015/02/04 | 181 | 182 | 180 | 181 | 183,000 |
2015/02/03 | 181 | 181 | 179 | 179 | 156,000 |
2015/02/02 | 179 | 181 | 179 | 181 | 171,000 |
2015/01/30 | 180 | 180 | 179 | 180 | 125,000 |
2015/01/29 | 180 | 181 | 178 | 179 | 295,000 |
2015/01/28 | 181 | 183 | 180 | 181 | 364,000 |
2015/01/27 | 180 | 181 | 180 | 181 | 97,000 |
2015/01/26 | 179 | 180 | 179 | 180 | 110,000 |
2015/01/23 | 179 | 180 | 179 | 180 | 52,000 |
2015/01/22 | 179 | 180 | 178 | 179 | 98,000 |
2015/01/21 | 180 | 180 | 179 | 179 | 90,000 |
2015/01/20 | 178 | 181 | 178 | 179 | 197,000 |
2015/01/19 | 179 | 179 | 178 | 178 | 99,000 |
2015/01/16 | 178 | 179 | 177 | 178 | 185,000 |
2015/01/15 | 179 | 180 | 178 | 180 | 92,000 |
2015/01/14 | 180 | 180 | 178 | 178 | 107,000 |
2015/01/13 | 180 | 181 | 179 | 179 | 138,000 |
2015/01/09 | 181 | 182 | 181 | 182 | 193,000 |
2015/01/08 | 179 | 181 | 178 | 181 | 212,000 |
2015/01/07 | 178 | 180 | 178 | 178 | 186,000 |
2015/01/06 | 181 | 183 | 178 | 179 | 438,000 |
2015/01/05 | 181 | 183 | 180 | 183 | 337,000 |