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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,077 | 1,077 | 1,060 | 1,064 | 28,400 |
| 2017/12/28 | 1,057 | 1,072 | 1,053 | 1,065 | 24,600 |
| 2017/12/27 | 1,035 | 1,055 | 1,035 | 1,053 | 16,400 |
| 2017/12/26 | 1,038 | 1,042 | 1,029 | 1,031 | 22,200 |
| 2017/12/25 | 1,038 | 1,042 | 1,034 | 1,038 | 15,100 |
| 2017/12/22 | 1,041 | 1,046 | 1,034 | 1,038 | 22,100 |
| 2017/12/21 | 1,036 | 1,043 | 1,030 | 1,043 | 23,600 |
| 2017/12/20 | 1,032 | 1,037 | 1,025 | 1,033 | 25,500 |
| 2017/12/19 | 1,039 | 1,039 | 1,027 | 1,034 | 25,200 |
| 2017/12/18 | 1,030 | 1,036 | 1,024 | 1,027 | 28,500 |
| 2017/12/15 | 1,048 | 1,048 | 1,012 | 1,012 | 76,600 |
| 2017/12/14 | 1,053 | 1,055 | 1,047 | 1,051 | 21,600 |
| 2017/12/13 | 1,051 | 1,056 | 1,042 | 1,046 | 21,600 |
| 2017/12/12 | 1,045 | 1,052 | 1,044 | 1,049 | 20,300 |
| 2017/12/11 | 1,053 | 1,053 | 1,042 | 1,048 | 22,800 |
| 2017/12/08 | 1,030 | 1,055 | 1,030 | 1,052 | 43,400 |
| 2017/12/07 | 1,052 | 1,059 | 1,046 | 1,052 | 31,300 |
| 2017/12/06 | 1,040 | 1,051 | 1,040 | 1,044 | 25,000 |
| 2017/12/05 | 1,038 | 1,046 | 1,036 | 1,045 | 19,900 |
| 2017/12/04 | 1,053 | 1,055 | 1,040 | 1,041 | 32,900 |
| 2017/12/01 | 1,055 | 1,055 | 1,038 | 1,043 | 26,100 |
| 2017/11/30 | 1,041 | 1,065 | 1,030 | 1,059 | 62,600 |
| 2017/11/29 | 1,030 | 1,037 | 1,029 | 1,037 | 28,000 |
| 2017/11/28 | 1,024 | 1,034 | 1,024 | 1,027 | 15,900 |
| 2017/11/27 | 1,025 | 1,032 | 1,023 | 1,023 | 24,200 |
| 2017/11/24 | 1,020 | 1,028 | 1,016 | 1,023 | 18,200 |
| 2017/11/22 | 1,031 | 1,033 | 1,022 | 1,022 | 22,000 |
| 2017/11/21 | 1,030 | 1,035 | 1,025 | 1,028 | 30,800 |
| 2017/11/20 | 1,025 | 1,035 | 1,025 | 1,029 | 18,200 |
| 2017/11/17 | 1,041 | 1,050 | 1,024 | 1,025 | 49,500 |
| 2017/11/16 | 1,035 | 1,054 | 1,035 | 1,043 | 26,800 |
| 2017/11/15 | 1,080 | 1,083 | 1,045 | 1,045 | 42,600 |
| 2017/11/14 | 1,098 | 1,110 | 1,090 | 1,090 | 30,000 |
| 2017/11/13 | 1,092 | 1,098 | 1,091 | 1,095 | 18,600 |
| 2017/11/10 | 1,090 | 1,095 | 1,081 | 1,091 | 24,300 |
| 2017/11/09 | 1,085 | 1,098 | 1,084 | 1,092 | 65,000 |
| 2017/11/08 | 1,071 | 1,083 | 1,071 | 1,083 | 15,900 |
| 2017/11/07 | 1,079 | 1,083 | 1,070 | 1,078 | 25,900 |
| 2017/11/06 | 1,088 | 1,089 | 1,077 | 1,083 | 33,200 |
| 2017/11/02 | 1,083 | 1,088 | 1,076 | 1,087 | 44,400 |
| 2017/11/01 | 1,059 | 1,085 | 1,046 | 1,084 | 64,700 |
| 2017/10/31 | 1,050 | 1,059 | 1,049 | 1,052 | 32,200 |
| 2017/10/30 | 1,049 | 1,055 | 1,042 | 1,047 | 46,600 |
| 2017/10/27 | 1,050 | 1,057 | 1,040 | 1,052 | 28,100 |
| 2017/10/26 | 1,037 | 1,047 | 1,037 | 1,043 | 17,400 |
| 2017/10/25 | 1,060 | 1,064 | 1,044 | 1,046 | 31,700 |
| 2017/10/24 | 1,055 | 1,063 | 1,054 | 1,060 | 51,500 |
| 2017/10/23 | 1,050 | 1,058 | 1,045 | 1,053 | 36,400 |
| 2017/10/20 | 1,030 | 1,046 | 1,030 | 1,041 | 33,300 |
| 2017/10/19 | 1,046 | 1,047 | 1,037 | 1,041 | 23,600 |
| 2017/10/18 | 1,056 | 1,056 | 1,043 | 1,046 | 12,500 |
| 2017/10/17 | 1,045 | 1,062 | 1,041 | 1,056 | 72,000 |
| 2017/10/16 | 1,041 | 1,050 | 1,039 | 1,048 | 49,000 |
| 2017/10/13 | 1,036 | 1,042 | 1,030 | 1,039 | 34,600 |
| 2017/10/12 | 1,030 | 1,036 | 1,028 | 1,035 | 24,600 |
| 2017/10/11 | 1,026 | 1,036 | 1,020 | 1,034 | 29,600 |
| 2017/10/10 | 1,025 | 1,028 | 1,021 | 1,026 | 17,200 |
| 2017/10/06 | 1,035 | 1,035 | 1,025 | 1,025 | 13,400 |
| 2017/10/05 | 1,029 | 1,041 | 1,023 | 1,040 | 17,400 |
| 2017/10/04 | 1,039 | 1,039 | 1,025 | 1,026 | 19,300 |
| 2017/10/03 | 1,046 | 1,048 | 1,037 | 1,041 | 19,700 |
| 2017/10/02 | 1,040 | 1,047 | 1,037 | 1,045 | 24,700 |
| 2017/09/29 | 1,035 | 1,041 | 1,032 | 1,037 | 25,700 |
| 2017/09/28 | 1,045 | 1,045 | 1,037 | 1,041 | 30,400 |
| 2017/09/27 | 1,040 | 1,047 | 1,036 | 1,047 | 15,300 |
| 2017/09/26 | 1,033 | 1,046 | 1,030 | 1,046 | 39,100 |
| 2017/09/25 | 1,040 | 1,041 | 1,033 | 1,039 | 21,500 |
| 2017/09/22 | 1,042 | 1,042 | 1,033 | 1,035 | 15,700 |
| 2017/09/21 | 1,039 | 1,048 | 1,038 | 1,038 | 22,100 |
| 2017/09/20 | 1,040 | 1,048 | 1,040 | 1,043 | 31,400 |
| 2017/09/19 | 1,037 | 1,050 | 1,036 | 1,049 | 44,500 |
| 2017/09/15 | 1,031 | 1,038 | 1,024 | 1,038 | 28,700 |
| 2017/09/14 | 1,038 | 1,038 | 1,027 | 1,032 | 17,900 |
| 2017/09/13 | 1,026 | 1,038 | 1,022 | 1,036 | 22,900 |
| 2017/09/12 | 1,029 | 1,029 | 1,014 | 1,020 | 31,000 |
| 2017/09/11 | 1,020 | 1,031 | 1,017 | 1,018 | 30,500 |
| 2017/09/08 | 1,025 | 1,028 | 1,017 | 1,019 | 35,700 |
| 2017/09/07 | 1,011 | 1,025 | 1,011 | 1,023 | 19,200 |
| 2017/09/06 | 999 | 1,010 | 996 | 1,010 | 20,900 |
| 2017/09/05 | 1,008 | 1,010 | 998 | 1,005 | 30,400 |
| 2017/09/04 | 1,015 | 1,017 | 1,005 | 1,005 | 26,400 |
| 2017/09/01 | 1,021 | 1,023 | 1,013 | 1,020 | 22,500 |
| 2017/08/31 | 1,038 | 1,038 | 1,015 | 1,020 | 42,800 |
| 2017/08/30 | 1,018 | 1,040 | 1,015 | 1,040 | 108,500 |
| 2017/08/29 | 1,012 | 1,016 | 1,007 | 1,011 | 13,700 |
| 2017/08/28 | 1,024 | 1,030 | 1,015 | 1,015 | 19,800 |
| 2017/08/25 | 1,031 | 1,031 | 1,023 | 1,025 | 10,000 |
| 2017/08/24 | 1,033 | 1,034 | 1,027 | 1,030 | 19,000 |
| 2017/08/23 | 1,022 | 1,034 | 1,017 | 1,031 | 29,600 |
| 2017/08/22 | 1,043 | 1,043 | 1,012 | 1,015 | 25,400 |
| 2017/08/21 | 1,039 | 1,050 | 1,036 | 1,045 | 44,100 |
| 2017/08/18 | 1,025 | 1,033 | 1,018 | 1,030 | 23,300 |
| 2017/08/17 | 1,031 | 1,038 | 1,027 | 1,033 | 15,400 |
| 2017/08/16 | 1,026 | 1,035 | 1,021 | 1,031 | 21,900 |
| 2017/08/15 | 1,029 | 1,032 | 1,021 | 1,024 | 40,000 |
| 2017/08/14 | 1,033 | 1,033 | 1,016 | 1,021 | 42,400 |
| 2017/08/10 | 1,036 | 1,043 | 1,033 | 1,040 | 36,500 |
| 2017/08/09 | 1,036 | 1,037 | 1,020 | 1,035 | 41,800 |
| 2017/08/08 | 1,041 | 1,041 | 1,032 | 1,037 | 19,400 |
| 2017/08/07 | 1,021 | 1,047 | 1,021 | 1,042 | 63,700 |
| 2017/08/04 | 1,017 | 1,020 | 1,012 | 1,020 | 16,300 |
| 2017/08/03 | 1,009 | 1,018 | 1,005 | 1,016 | 42,500 |
| 2017/08/02 | 1,008 | 1,013 | 1,004 | 1,012 | 21,500 |
| 2017/08/01 | 1,000 | 1,013 | 1,000 | 1,008 | 30,400 |
| 2017/07/31 | 1,021 | 1,021 | 1,004 | 1,004 | 32,300 |
| 2017/07/28 | 1,012 | 1,018 | 1,005 | 1,018 | 26,800 |
| 2017/07/27 | 1,003 | 1,017 | 1,003 | 1,012 | 24,900 |
| 2017/07/26 | 1,008 | 1,008 | 996 | 1,002 | 23,300 |
| 2017/07/25 | 1,010 | 1,014 | 1,005 | 1,007 | 13,600 |
| 2017/07/24 | 1,007 | 1,017 | 1,004 | 1,017 | 22,600 |
| 2017/07/21 | 1,014 | 1,014 | 1,008 | 1,014 | 23,100 |
| 2017/07/20 | 1,006 | 1,013 | 998 | 1,012 | 26,600 |
| 2017/07/19 | 1,000 | 1,005 | 994 | 1,000 | 19,700 |
| 2017/07/18 | 999 | 1,005 | 991 | 998 | 38,400 |
| 2017/07/14 | 993 | 997 | 988 | 996 | 17,300 |
| 2017/07/13 | 992 | 992 | 982 | 987 | 13,800 |
| 2017/07/12 | 991 | 993 | 981 | 984 | 22,100 |
| 2017/07/11 | 985 | 996 | 985 | 996 | 13,100 |
| 2017/07/10 | 989 | 992 | 984 | 989 | 14,900 |
| 2017/07/07 | 985 | 994 | 983 | 984 | 25,100 |
| 2017/07/06 | 987 | 995 | 985 | 992 | 19,000 |
| 2017/07/05 | 985 | 993 | 979 | 989 | 27,000 |
| 2017/07/04 | 1,002 | 1,005 | 984 | 985 | 25,300 |
| 2017/07/03 | 996 | 1,002 | 994 | 994 | 17,100 |
| 2017/06/30 | 1,004 | 1,005 | 993 | 999 | 35,800 |
| 2017/06/29 | 1,010 | 1,014 | 1,004 | 1,008 | 33,800 |
| 2017/06/28 | 1,012 | 1,020 | 1,006 | 1,009 | 56,800 |
| 2017/06/27 | 1,001 | 1,002 | 998 | 1,000 | 21,700 |
| 2017/06/26 | 1,003 | 1,009 | 1,002 | 1,002 | 22,400 |
| 2017/06/23 | 1,000 | 1,007 | 999 | 1,006 | 29,700 |
| 2017/06/22 | 1,006 | 1,009 | 1,001 | 1,004 | 38,600 |
| 2017/06/21 | 1,007 | 1,015 | 1,003 | 1,004 | 62,800 |
| 2017/06/20 | 1,004 | 1,009 | 997 | 1,007 | 46,600 |
| 2017/06/19 | 998 | 1,016 | 990 | 998 | 121,300 |
| 2017/06/16 | 970 | 999 | 969 | 999 | 79,000 |
| 2017/06/15 | 962 | 979 | 939 | 969 | 61,300 |
| 2017/06/14 | 966 | 972 | 962 | 962 | 23,800 |
| 2017/06/13 | 963 | 970 | 962 | 966 | 29,900 |
| 2017/06/12 | 970 | 970 | 963 | 963 | 17,500 |
| 2017/06/09 | 968 | 974 | 963 | 968 | 56,300 |
| 2017/06/08 | 980 | 980 | 968 | 969 | 28,100 |
| 2017/06/07 | 975 | 984 | 969 | 981 | 43,400 |
| 2017/06/06 | 980 | 980 | 970 | 970 | 23,000 |
| 2017/06/05 | 979 | 984 | 972 | 978 | 27,400 |
| 2017/06/02 | 968 | 983 | 968 | 980 | 58,200 |
| 2017/06/01 | 962 | 979 | 962 | 974 | 19,100 |
| 2017/05/31 | 973 | 976 | 960 | 965 | 43,300 |
| 2017/05/30 | 978 | 979 | 972 | 975 | 17,400 |
| 2017/05/29 | 975 | 982 | 972 | 981 | 11,700 |
| 2017/05/26 | 987 | 987 | 975 | 975 | 22,600 |
| 2017/05/25 | 988 | 992 | 985 | 986 | 19,700 |
| 2017/05/24 | 989 | 993 | 984 | 993 | 29,400 |
| 2017/05/23 | 983 | 985 | 981 | 985 | 23,500 |
| 2017/05/22 | 980 | 985 | 975 | 983 | 47,000 |
| 2017/05/19 | 985 | 987 | 975 | 980 | 25,500 |
| 2017/05/18 | 977 | 989 | 977 | 988 | 33,800 |
| 2017/05/17 | 986 | 997 | 983 | 995 | 32,000 |
| 2017/05/16 | 993 | 997 | 989 | 997 | 48,500 |
| 2017/05/15 | 960 | 993 | 959 | 992 | 90,400 |
| 2017/05/12 | 959 | 969 | 957 | 969 | 25,400 |
| 2017/05/11 | 960 | 965 | 958 | 962 | 26,000 |
| 2017/05/10 | 963 | 965 | 959 | 961 | 34,500 |
| 2017/05/09 | 960 | 962 | 954 | 962 | 28,000 |
| 2017/05/08 | 942 | 962 | 942 | 960 | 63,000 |
| 2017/05/02 | 939 | 946 | 939 | 942 | 38,500 |
| 2017/05/01 | 934 | 942 | 932 | 940 | 18,700 |
| 2017/04/28 | 940 | 943 | 937 | 937 | 25,200 |
| 2017/04/27 | 938 | 943 | 936 | 940 | 29,000 |
| 2017/04/26 | 939 | 940 | 934 | 938 | 31,000 |
| 2017/04/25 | 923 | 932 | 923 | 930 | 29,500 |
| 2017/04/24 | 924 | 932 | 922 | 926 | 29,100 |
| 2017/04/21 | 918 | 920 | 913 | 918 | 19,500 |
| 2017/04/20 | 912 | 917 | 909 | 911 | 20,800 |
| 2017/04/19 | 907 | 917 | 906 | 906 | 27,700 |
| 2017/04/18 | 907 | 915 | 902 | 914 | 26,000 |
| 2017/04/17 | 890 | 907 | 890 | 905 | 20,100 |
| 2017/04/14 | 890 | 898 | 887 | 892 | 35,300 |
| 2017/04/13 | 897 | 899 | 889 | 896 | 34,900 |
| 2017/04/12 | 907 | 909 | 897 | 899 | 29,800 |
| 2017/04/11 | 913 | 917 | 909 | 913 | 24,100 |
| 2017/04/10 | 920 | 927 | 919 | 922 | 25,600 |
| 2017/04/07 | 913 | 923 | 905 | 920 | 39,700 |
| 2017/04/06 | 927 | 931 | 909 | 916 | 52,900 |
| 2017/04/05 | 926 | 936 | 925 | 932 | 31,700 |
| 2017/04/04 | 927 | 934 | 916 | 930 | 65,400 |
| 2017/04/03 | 931 | 938 | 927 | 930 | 41,400 |
| 2017/03/31 | 945 | 947 | 926 | 926 | 70,600 |
| 2017/03/30 | 949 | 956 | 938 | 943 | 64,300 |
| 2017/03/29 | 965 | 965 | 945 | 951 | 243,700 |
| 2017/03/28 | 964 | 973 | 963 | 973 | 265,900 |
| 2017/03/27 | 968 | 969 | 958 | 961 | 77,300 |
| 2017/03/24 | 970 | 972 | 966 | 970 | 45,000 |
| 2017/03/23 | 968 | 971 | 958 | 971 | 92,400 |
| 2017/03/22 | 982 | 982 | 971 | 972 | 118,400 |
| 2017/03/21 | 984 | 991 | 983 | 985 | 46,000 |
| 2017/03/17 | 988 | 990 | 982 | 987 | 39,100 |
| 2017/03/16 | 983 | 990 | 976 | 990 | 42,600 |
| 2017/03/15 | 987 | 987 | 984 | 984 | 40,400 |
| 2017/03/14 | 994 | 994 | 987 | 988 | 72,500 |
| 2017/03/13 | 986 | 998 | 986 | 994 | 54,700 |
| 2017/03/10 | 961 | 980 | 961 | 977 | 96,800 |
| 2017/03/09 | 960 | 961 | 956 | 957 | 64,100 |
| 2017/03/08 | 960 | 962 | 956 | 959 | 143,400 |
| 2017/03/07 | 953 | 964 | 953 | 961 | 56,100 |
| 2017/03/06 | 955 | 957 | 951 | 952 | 72,900 |
| 2017/03/03 | 960 | 960 | 954 | 955 | 55,600 |
| 2017/03/02 | 955 | 960 | 954 | 958 | 40,300 |
| 2017/03/01 | 951 | 954 | 949 | 951 | 37,700 |
| 2017/02/28 | 949 | 955 | 949 | 951 | 62,700 |
| 2017/02/27 | 945 | 949 | 942 | 946 | 34,100 |
| 2017/02/24 | 941 | 947 | 941 | 945 | 40,500 |
| 2017/02/23 | 945 | 948 | 937 | 938 | 23,000 |
| 2017/02/22 | 938 | 945 | 936 | 945 | 23,300 |
| 2017/02/21 | 939 | 941 | 934 | 939 | 35,100 |
| 2017/02/20 | 935 | 940 | 933 | 940 | 16,700 |
| 2017/02/17 | 935 | 940 | 933 | 936 | 26,600 |
| 2017/02/16 | 939 | 940 | 936 | 937 | 27,700 |
| 2017/02/15 | 940 | 941 | 935 | 940 | 25,500 |
| 2017/02/14 | 945 | 945 | 930 | 934 | 79,600 |
| 2017/02/13 | 939 | 939 | 925 | 930 | 38,200 |
| 2017/02/10 | 929 | 934 | 923 | 934 | 25,800 |
| 2017/02/09 | 924 | 925 | 921 | 922 | 9,300 |
| 2017/02/08 | 921 | 924 | 914 | 924 | 15,700 |
| 2017/02/07 | 923 | 924 | 915 | 916 | 25,300 |
| 2017/02/06 | 925 | 929 | 923 | 925 | 19,900 |
| 2017/02/03 | 921 | 934 | 920 | 925 | 26,600 |
| 2017/02/02 | 931 | 931 | 921 | 921 | 21,300 |
| 2017/02/01 | 928 | 932 | 926 | 932 | 19,500 |
| 2017/01/31 | 930 | 935 | 928 | 931 | 15,400 |
| 2017/01/30 | 931 | 935 | 929 | 935 | 13,200 |
| 2017/01/27 | 937 | 937 | 930 | 930 | 15,800 |
| 2017/01/26 | 937 | 937 | 929 | 932 | 18,200 |
| 2017/01/25 | 937 | 937 | 926 | 930 | 15,300 |
| 2017/01/24 | 930 | 932 | 920 | 920 | 25,400 |
| 2017/01/23 | 942 | 942 | 929 | 930 | 20,600 |
| 2017/01/20 | 941 | 949 | 939 | 948 | 18,300 |
| 2017/01/19 | 929 | 945 | 929 | 940 | 19,700 |
| 2017/01/18 | 927 | 930 | 920 | 927 | 18,000 |
| 2017/01/17 | 939 | 939 | 927 | 931 | 22,700 |
| 2017/01/16 | 945 | 947 | 940 | 943 | 17,500 |
| 2017/01/13 | 946 | 952 | 944 | 947 | 19,600 |
| 2017/01/12 | 959 | 959 | 945 | 947 | 28,400 |
| 2017/01/11 | 960 | 960 | 951 | 956 | 19,600 |
| 2017/01/10 | 956 | 962 | 953 | 960 | 34,500 |
| 2017/01/06 | 948 | 953 | 940 | 952 | 39,300 |
| 2017/01/05 | 939 | 948 | 935 | 945 | 21,300 |
| 2017/01/04 | 930 | 940 | 921 | 936 | 40,800 |