7840 フランスベッドホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-11-28	947	947	933	936	30,000	936
2022-11-25	940	942	938	942	19,600	942
2022-11-24	930	942	929	941	62,500	941
2022-11-22	920	926	918	919	29,700	919
2022-11-21	915	919	915	918	15,200	918
2022-11-18	913	915	911	911	22,800	911
2022-11-17	908	915	908	912	16,100	912
2022-11-16	916	916	907	910	26,700	910
2022-11-15	922	922	914	916	18,100	916
2022-11-14	922	927	916	916	32,700	916
2022-11-11	921	921	913	915	26,000	915
2022-11-10	910	919	909	909	32,200	909
2022-11-09	922	922	914	915	15,600	915
2022-11-08	915	922	913	918	30,400	918
2022-11-07	919	921	913	913	26,400	913
2022-11-04	920	923	908	908	48,000	908
2022-11-02	921	934	918	925	119,900	925
2022-11-01	934	936	918	923	18,500	923
2022-10-31	937	937	919	930	66,400	930
2022-10-28	911	926	910	926	394,800	926
2022-10-27	924	924	917	921	33,100	921
2022-10-26	923	931	921	928	42,400	928
2022-10-25	920	921	911	919	34,000	919
2022-10-24	920	921	910	920	56,600	920
2022-10-21	940	940	919	920	34,700	920
2022-10-20	924	945	924	945	70,900	945
2022-10-19	927	939	927	934	44,700	934
2022-10-18	913	938	913	938	52,600	938
2022-10-17	916	921	913	913	38,800	913
2022-10-14	920	930	915	929	46,000	929
2022-10-13	905	913	905	909	31,800	909
2022-10-12	913	916	905	913	48,100	913
2022-10-11	928	928	915	919	48,200	919
2022-10-07	925	931	924	929	50,800	929
2022-10-06	933	937	930	936	40,100	936
2022-10-05	926	934	925	932	57,000	932
2022-10-04	910	922	910	921	52,300	921
2022-10-03	900	904	895	901	26,800	901
2022-09-30	901	915	900	903	51,100	903
2022-09-29	896	909	894	905	51,800	905
2022-09-28	892	904	890	901	69,700	901
2022-09-27	901	902	893	895	46,300	895
2022-09-26	901	902	895	897	61,600	897
2022-09-22	903	907	900	900	46,100	900
2022-09-21	911	918	906	915	34,300	915
2022-09-20	913	924	903	913	91,600	913
2022-09-16	928	935	896	896	348,300	896
2022-09-15	935	938	927	929	49,400	929
2022-09-14	939	948	932	932	54,600	932
2022-09-13	959	959	948	952	31,200	952
2022-09-12	960	960	952	955	23,100	955
2022-09-09	948	965	947	959	66,300	959
2022-09-08	936	949	932	949	46,500	949
2022-09-07	935	936	921	921	45,200	921
2022-09-06	933	942	931	937	39,200	937
2022-09-05	944	944	931	934	29,000	934
2022-09-02	959	959	942	945	72,900	945
2022-09-01	976	976	944	945	66,600	945
2022-08-31	968	991	965	988	69,700	988
2022-08-30	961	979	960	979	51,600	979
2022-08-29	950	959	949	956	54,300	956
2022-08-26	962	973	957	965	52,900	965
2022-08-25	950	961	949	961	38,900	961
2022-08-24	945	950	940	950	35,200	950
2022-08-23	945	949	937	946	42,500	946
2022-08-22	925	945	924	945	78,300	945
2022-08-19	915	921	912	920	41,600	920
2022-08-18	918	918	912	915	36,300	915
2022-08-17	917	930	917	925	50,500	925
2022-08-16	905	916	902	916	59,300	916
2022-08-15	911	911	901	905	30,800	905
2022-08-12	917	922	910	912	40,000	912
2022-08-10	901	920	900	917	49,300	917
2022-08-09	910	910	900	900	56,100	900
2022-08-08	911	911	902	903	66,500	903
2022-08-05	902	914	902	914	25,000	914
2022-08-04	912	912	899	902	28,500	902
2022-08-03	917	917	902	904	23,300	904
2022-08-02	918	918	907	907	27,800	907
2022-08-01	920	921	915	921	21,800	921
2022-07-29	927	927	919	920	37,700	920
2022-07-28	924	934	917	921	47,800	921
2022-07-27	928	929	916	916	32,200	916
2022-07-26	935	936	930	930	16,100	930
2022-07-25	931	937	930	935	16,000	935
2022-07-22	930	935	928	933	26,300	933
2022-07-21	926	930	923	930	20,700	930
2022-07-20	925	927	921	927	32,700	927
2022-07-19	925	925	914	917	13,900	917
2022-07-15	926	926	918	918	17,500	918
2022-07-14	920	924	916	923	33,400	923
2022-07-13	917	920	912	919	31,000	919
2022-07-12	910	913	905	911	43,100	911
2022-07-11	911	918	903	915	55,200	915
2022-07-08	900	907	893	896	99,800	896
2022-07-07	910	910	902	905	30,500	905
2022-07-06	896	908	894	903	47,800	903
2022-07-05	909	910	899	899	32,300	899
2022-07-04	908	909	903	908	33,300	908
2022-07-01	905	911	895	895	43,300	895
2022-06-30	917	917	904	907	37,600	907
2022-06-29	902	918	898	913	120,800	913
2022-06-28	890	903	890	902	49,400	902
2022-06-27	910	913	888	892	49,400	892
2022-06-24	909	910	899	899	30,600	899
2022-06-23	904	911	902	907	57,000	907
2022-06-22	903	905	899	900	41,200	900
2022-06-21	896	904	894	902	63,800	902
2022-06-20	885	894	885	890	43,400	890
2022-06-17	890	897	882	882	153,500	882
2022-06-16	897	898	885	892	53,100	892
2022-06-15	890	897	890	890	36,200	890
2022-06-14	890	894	884	890	50,800	890
2022-06-13	887	898	886	895	35,500	895
2022-06-10	897	900	890	890	69,000	890
2022-06-09	903	905	901	903	29,700	903
2022-06-08	904	909	901	902	43,200	902
2022-06-07	897	900	894	896	21,400	896
2022-06-06	888	897	886	895	43,700	895
2022-06-03	899	899	890	892	28,100	892
2022-06-02	903	903	891	893	32,900	893
2022-06-01	894	906	894	906	33,700	906
2022-05-31	900	901	892	896	30,600	896
2022-05-30	898	906	890	906	109,600	906
2022-05-27	893	893	886	893	37,100	893
2022-05-26	888	892	887	889	23,100	889
2022-05-25	886	891	881	881	32,800	881
2022-05-24	889	891	884	886	35,200	886
2022-05-23	890	892	886	892	36,200	892
2022-05-20	880	886	876	886	43,400	886
2022-05-19	873	884	873	880	33,500	880
2022-05-18	878	885	876	883	29,100	883
2022-05-17	882	883	874	877	36,300	877
2022-05-16	893	893	871	880	73,600	880
2022-05-13	866	877	865	877	49,300	877
2022-05-12	866	869	861	861	42,600	861
2022-05-11	873	879	870	870	39,100	870
2022-05-10	872	874	868	874	34,800	874
2022-05-09	884	885	876	876	30,600	876
2022-05-06	878	885	877	883	34,900	883
2022-05-02	879	884	877	883	39,000	883
2022-04-28	863	880	862	880	63,800	880
2022-04-27	863	868	858	863	117,700	863
2022-04-26	866	866	862	866	34,200	866
2022-04-25	862	865	861	862	46,400	862
2022-04-22	863	872	863	871	55,100	871
2022-04-21	866	871	863	871	59,200	871
2022-04-20	862	869	861	865	48,300	865
2022-04-19	866	868	860	861	51,100	861
2022-04-18	860	869	857	866	44,700	866
2022-04-15	868	870	864	865	20,900	865
2022-04-14	871	872	865	868	34,200	868
2022-04-13	858	871	858	871	47,200	871
2022-04-12	855	861	854	861	53,600	861
2022-04-11	866	868	858	860	55,500	860
2022-04-08	868	869	861	865	70,400	865
2022-04-07	857	871	857	867	97,800	867
2022-04-06	871	875	868	869	62,600	869
2022-04-05	882	885	871	871	86,800	871
2022-04-04	883	888	878	882	70,200	882
2022-04-01	860	880	857	876	82,400	876
2022-03-31	880	880	865	865	114,100	865
2022-03-30	881	888	878	883	229,000	883
2022-03-29	900	903	895	898	289,700	898
2022-03-28	905	906	901	901	171,300	901
2022-03-25	906	908	904	905	207,900	905
2022-03-24	911	914	904	907	100,000	907
2022-03-23	915	916	910	913	83,200	913
2022-03-22	915	915	907	912	79,500	912
2022-03-18	914	914	903	907	129,500	907
2022-03-17	905	913	903	910	86,200	910
2022-03-16	908	909	903	903	61,900	903
2022-03-15	901	911	901	906	49,900	906
2022-03-14	898	905	896	901	64,500	901
2022-03-11	898	903	897	898	112,000	898
2022-03-10	906	906	898	898	75,700	898
2022-03-09	898	901	881	887	102,600	887
2022-03-08	900	909	892	900	90,000	900
2022-03-07	908	916	907	909	72,400	909
2022-03-04	927	927	911	913	75,400	913
2022-03-03	920	930	916	927	51,700	927
2022-03-02	909	922	908	910	74,700	910
2022-03-01	927	928	910	911	59,100	911
2022-02-28	920	932	920	932	41,200	932
2022-02-25	927	927	919	919	49,200	919
2022-02-24	912	925	911	925	31,500	925
2022-02-22	914	917	911	915	22,200	915
2022-02-21	910	919	909	915	24,400	915
2022-02-18	911	918	911	918	19,300	918
2022-02-17	918	918	911	912	22,800	912
2022-02-16	920	920	912	916	44,800	916
2022-02-15	916	918	910	914	50,100	914
2022-02-14	910	914	905	913	44,000	913
2022-02-10	906	913	905	913	41,200	913
2022-02-09	912	912	901	901	43,600	901
2022-02-08	908	913	906	909	28,200	909
2022-02-07	904	911	902	903	36,500	903
2022-02-04	892	903	892	901	37,500	901
2022-02-03	898	905	892	892	31,700	892
2022-02-02	899	906	896	904	42,000	904
2022-02-01	888	896	888	893	25,000	893
2022-01-31	889	892	884	889	34,200	889
2022-01-28	882	886	878	885	37,800	885
2022-01-27	886	886	873	877	59,700	877
2022-01-26	890	894	881	884	28,100	884
2022-01-25	887	889	882	885	24,300	885
2022-01-24	888	890	880	887	34,800	887
2022-01-21	875	891	874	889	35,700	889
2022-01-20	878	891	874	874	43,300	874
2022-01-19	892	894	877	877	69,500	877
2022-01-18	904	906	892	892	36,800	892
2022-01-17	902	906	898	903	11,900	903
2022-01-14	900	902	894	900	47,600	900
2022-01-13	911	911	901	901	22,300	901
2022-01-12	908	913	907	911	23,500	911
2022-01-11	903	906	899	905	33,700	905
2022-01-07	912	917	901	901	70,800	901
2022-01-06	912	917	910	912	39,700	912
2022-01-05	925	925	916	916	18,200	916
2022-01-04	923	925	916	924	21,800	924

分割・併合履歴： [2015-09-28]1株→0.2株