7840 フランスベッドホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,259	1,286	1,259	1,282	35,900	1,282
2023-12-05	1,265	1,269	1,258	1,259	29,500	1,259
2023-12-04	1,264	1,264	1,255	1,264	26,500	1,264
2023-12-01	1,260	1,267	1,252	1,261	43,300	1,261
2023-11-30	1,272	1,272	1,238	1,251	77,200	1,251
2023-11-29	1,306	1,310	1,285	1,285	37,100	1,285
2023-11-28	1,293	1,310	1,291	1,310	55,300	1,310
2023-11-27	1,275	1,293	1,267	1,287	52,300	1,287
2023-11-24	1,269	1,276	1,267	1,274	30,800	1,274
2023-11-22	1,255	1,278	1,255	1,269	31,600	1,269
2023-11-21	1,240	1,267	1,240	1,261	59,300	1,261
2023-11-20	1,268	1,268	1,245	1,245	43,000	1,245
2023-11-17	1,248	1,268	1,246	1,268	33,500	1,268
2023-11-16	1,255	1,258	1,245	1,251	23,200	1,251
2023-11-15	1,264	1,264	1,249	1,257	26,900	1,257
2023-11-14	1,270	1,270	1,249	1,258	29,800	1,258
2023-11-13	1,240	1,283	1,235	1,260	78,800	1,260
2023-11-10	1,225	1,230	1,217	1,228	46,700	1,228
2023-11-09	1,218	1,225	1,210	1,224	31,600	1,224
2023-11-08	1,237	1,238	1,212	1,216	133,000	1,216
2023-11-07	1,219	1,240	1,218	1,234	54,100	1,234
2023-11-06	1,225	1,228	1,216	1,224	58,100	1,224
2023-11-02	1,210	1,218	1,204	1,213	47,900	1,213
2023-11-01	1,192	1,205	1,189	1,204	70,800	1,204
2023-10-31	1,176	1,184	1,163	1,184	66,900	1,184
2023-10-30	1,185	1,185	1,169	1,169	236,000	1,169
2023-10-27	1,192	1,195	1,186	1,195	61,900	1,195
2023-10-26	1,192	1,202	1,177	1,179	38,500	1,179
2023-10-25	1,188	1,208	1,186	1,188	55,500	1,188
2023-10-24	1,185	1,187	1,162	1,177	37,700	1,177
2023-10-23	1,188	1,191	1,178	1,178	31,900	1,178
2023-10-20	1,181	1,189	1,174	1,184	22,500	1,184
2023-10-19	1,175	1,186	1,169	1,178	22,600	1,178
2023-10-18	1,175	1,180	1,167	1,176	27,400	1,176
2023-10-17	1,169	1,182	1,166	1,172	40,900	1,172
2023-10-16	1,163	1,164	1,148	1,153	57,100	1,153
2023-10-13	1,180	1,183	1,166	1,166	49,100	1,166
2023-10-12	1,190	1,195	1,175	1,190	48,400	1,190
2023-10-11	1,210	1,210	1,187	1,190	51,100	1,190
2023-10-10	1,200	1,213	1,200	1,212	40,300	1,212
2023-10-06	1,193	1,199	1,184	1,184	31,900	1,184
2023-10-05	1,165	1,191	1,165	1,189	45,200	1,189
2023-10-04	1,168	1,173	1,156	1,159	72,000	1,159
2023-10-03	1,207	1,207	1,185	1,185	54,300	1,185
2023-10-02	1,215	1,226	1,207	1,207	30,400	1,207
2023-09-29	1,228	1,231	1,209	1,213	37,600	1,213
2023-09-28	1,228	1,231	1,217	1,224	47,400	1,224
2023-09-27	1,229	1,254	1,220	1,251	82,900	1,251
2023-09-26	1,225	1,234	1,219	1,230	41,700	1,230
2023-09-25	1,218	1,225	1,203	1,225	55,700	1,225
2023-09-22	1,223	1,231	1,218	1,219	51,300	1,219
2023-09-21	1,231	1,239	1,230	1,231	27,500	1,231
2023-09-20	1,247	1,248	1,226	1,231	44,400	1,231
2023-09-19	1,239	1,245	1,231	1,245	47,500	1,245
2023-09-15	1,224	1,236	1,220	1,230	58,300	1,230
2023-09-14	1,227	1,227	1,213	1,220	28,300	1,220
2023-09-13	1,226	1,227	1,212	1,220	28,200	1,220
2023-09-12	1,211	1,226	1,211	1,226	13,400	1,226
2023-09-11	1,215	1,217	1,198	1,211	39,900	1,211
2023-09-08	1,221	1,224	1,203	1,205	50,300	1,205
2023-09-07	1,225	1,228	1,220	1,223	27,500	1,223
2023-09-06	1,228	1,231	1,222	1,226	31,900	1,226
2023-09-05	1,229	1,229	1,220	1,228	32,400	1,228
2023-09-04	1,218	1,229	1,210	1,229	42,800	1,229
2023-09-01	1,210	1,217	1,207	1,215	32,300	1,215
2023-08-31	1,202	1,216	1,202	1,212	32,100	1,212
2023-08-30	1,200	1,206	1,198	1,202	23,400	1,202
2023-08-29	1,201	1,204	1,196	1,198	18,900	1,198
2023-08-28	1,194	1,205	1,194	1,201	26,600	1,201
2023-08-25	1,200	1,200	1,187	1,191	36,800	1,191
2023-08-24	1,184	1,204	1,183	1,201	34,100	1,201
2023-08-23	1,175	1,184	1,172	1,184	30,500	1,184
2023-08-22	1,187	1,187	1,175	1,178	23,300	1,178
2023-08-21	1,199	1,209	1,185	1,185	30,700	1,185
2023-08-18	1,213	1,213	1,197	1,199	39,100	1,199
2023-08-17	1,231	1,235	1,209	1,219	39,600	1,219
2023-08-16	1,237	1,242	1,228	1,234	38,900	1,234
2023-08-15	1,238	1,248	1,230	1,237	45,900	1,237
2023-08-14	1,250	1,250	1,223	1,226	59,600	1,226
2023-08-10	1,193	1,209	1,188	1,209	68,500	1,209
2023-08-09	1,186	1,192	1,184	1,189	23,300	1,189
2023-08-08	1,190	1,193	1,185	1,189	16,200	1,189
2023-08-07	1,175	1,189	1,172	1,189	18,800	1,189
2023-08-04	1,170	1,182	1,169	1,175	22,800	1,175
2023-08-03	1,187	1,191	1,167	1,170	49,000	1,170
2023-08-02	1,188	1,199	1,186	1,194	26,300	1,194
2023-08-01	1,198	1,198	1,185	1,193	27,700	1,193
2023-07-31	1,193	1,205	1,185	1,194	72,100	1,194
2023-07-28	1,177	1,182	1,167	1,176	71,200	1,176
2023-07-27	1,165	1,189	1,159	1,187	29,000	1,187
2023-07-26	1,185	1,185	1,168	1,168	49,700	1,168
2023-07-25	1,161	1,193	1,161	1,185	85,200	1,185
2023-07-24	1,154	1,159	1,147	1,156	27,100	1,156
2023-07-21	1,148	1,154	1,138	1,147	32,600	1,147
2023-07-20	1,149	1,149	1,135	1,138	22,200	1,138
2023-07-19	1,144	1,149	1,137	1,143	29,500	1,143
2023-07-18	1,126	1,138	1,126	1,138	17,900	1,138
2023-07-14	1,140	1,142	1,120	1,121	38,100	1,121
2023-07-13	1,140	1,140	1,126	1,132	27,100	1,132
2023-07-12	1,140	1,143	1,133	1,133	23,700	1,133
2023-07-11	1,139	1,148	1,134	1,134	26,800	1,134
2023-07-10	1,144	1,148	1,134	1,140	41,900	1,140
2023-07-07	1,133	1,146	1,125	1,140	47,600	1,140
2023-07-06	1,132	1,145	1,131	1,133	29,700	1,133
2023-07-05	1,140	1,146	1,133	1,136	37,400	1,136
2023-07-04	1,162	1,162	1,145	1,146	33,100	1,146
2023-07-03	1,160	1,171	1,160	1,167	33,400	1,167
2023-06-30	1,157	1,164	1,148	1,155	55,600	1,155
2023-06-29	1,146	1,160	1,135	1,160	237,000	1,160
2023-06-28	1,122	1,146	1,118	1,145	86,800	1,145
2023-06-27	1,097	1,116	1,093	1,115	41,500	1,115
2023-06-26	1,090	1,106	1,083	1,103	31,900	1,103
2023-06-23	1,110	1,113	1,094	1,094	67,800	1,094
2023-06-22	1,108	1,115	1,105	1,109	40,100	1,109
2023-06-21	1,113	1,119	1,106	1,108	45,400	1,108
2023-06-20	1,119	1,119	1,103	1,113	37,300	1,113
2023-06-19	1,128	1,134	1,119	1,124	48,300	1,124
2023-06-16	1,122	1,139	1,121	1,122	149,500	1,122
2023-06-15	1,121	1,126	1,117	1,121	50,300	1,121
2023-06-14	1,128	1,128	1,113	1,115	52,700	1,115
2023-06-13	1,121	1,128	1,116	1,121	64,700	1,121
2023-06-12	1,098	1,111	1,097	1,110	47,100	1,110
2023-06-09	1,087	1,091	1,080	1,087	82,400	1,087
2023-06-08	1,073	1,084	1,073	1,084	63,000	1,084
2023-06-07	1,074	1,086	1,061	1,061	95,800	1,061
2023-06-06	1,043	1,067	1,041	1,060	104,400	1,060
2023-06-05	1,047	1,049	1,035	1,043	60,700	1,043
2023-06-02	1,028	1,042	1,028	1,038	53,900	1,038
2023-06-01	1,040	1,041	1,023	1,028	82,000	1,028
2023-05-31	1,067	1,073	1,041	1,050	159,600	1,050
2023-05-30	1,095	1,099	1,072	1,081	46,300	1,081
2023-05-29	1,100	1,100	1,084	1,098	47,500	1,098
2023-05-26	1,105	1,108	1,094	1,095	42,600	1,095
2023-05-25	1,105	1,110	1,101	1,107	32,600	1,107
2023-05-24	1,109	1,122	1,109	1,115	28,700	1,115
2023-05-23	1,130	1,137	1,114	1,125	48,700	1,125
2023-05-22	1,133	1,136	1,112	1,134	84,300	1,134
2023-05-19	1,143	1,143	1,123	1,129	49,600	1,129
2023-05-18	1,145	1,145	1,131	1,143	56,900	1,143
2023-05-17	1,143	1,144	1,127	1,138	47,300	1,138
2023-05-16	1,149	1,164	1,141	1,156	106,900	1,156
2023-05-15	1,128	1,129	1,119	1,125	34,500	1,125
2023-05-12	1,117	1,128	1,105	1,117	35,800	1,117
2023-05-11	1,112	1,119	1,105	1,119	40,100	1,119
2023-05-10	1,115	1,115	1,102	1,111	33,200	1,111
2023-05-09	1,093	1,115	1,093	1,113	49,400	1,113
2023-05-08	1,090	1,098	1,090	1,093	23,100	1,093
2023-05-02	1,095	1,095	1,079	1,090	23,100	1,090
2023-05-01	1,085	1,095	1,085	1,095	34,800	1,095
2023-04-28	1,069	1,081	1,069	1,080	34,200	1,080
2023-04-27	1,051	1,064	1,051	1,055	36,000	1,055
2023-04-26	1,059	1,065	1,049	1,057	22,700	1,057
2023-04-25	1,068	1,083	1,068	1,072	42,900	1,072
2023-04-24	1,055	1,069	1,055	1,065	17,300	1,065
2023-04-21	1,051	1,063	1,050	1,053	22,000	1,053
2023-04-20	1,055	1,062	1,052	1,060	20,200	1,060
2023-04-19	1,054	1,056	1,050	1,052	16,100	1,052
2023-04-18	1,060	1,063	1,052	1,063	17,800	1,063
2023-04-17	1,059	1,059	1,045	1,050	18,900	1,050
2023-04-14	1,046	1,060	1,046	1,054	57,400	1,054
2023-04-13	1,045	1,049	1,041	1,046	22,900	1,046
2023-04-12	1,036	1,050	1,036	1,045	29,100	1,045
2023-04-11	1,034	1,035	1,027	1,032	24,300	1,032
2023-04-10	1,033	1,033	1,019	1,030	32,500	1,030
2023-04-07	1,025	1,036	1,021	1,031	28,600	1,031
2023-04-06	1,032	1,035	1,020	1,021	46,500	1,021
2023-04-05	1,058	1,063	1,041	1,043	53,200	1,043
2023-04-04	1,067	1,070	1,056	1,064	53,900	1,064
2023-04-03	1,058	1,080	1,054	1,067	67,300	1,067
2023-03-31	1,027	1,060	1,027	1,058	95,100	1,058
2023-03-30	1,030	1,030	1,009	1,019	152,400	1,019
2023-03-29	1,041	1,056	1,036	1,054	221,300	1,054
2023-03-28	1,041	1,045	1,032	1,035	134,100	1,035
2023-03-27	1,047	1,052	1,040	1,041	190,900	1,041
2023-03-24	1,056	1,057	1,035	1,042	219,800	1,042
2023-03-23	1,061	1,068	1,054	1,062	75,200	1,062
2023-03-22	1,044	1,073	1,041	1,065	113,200	1,065
2023-03-20	1,026	1,039	1,025	1,025	67,700	1,025
2023-03-17	1,025	1,037	1,018	1,033	126,500	1,033
2023-03-16	1,017	1,024	1,011	1,023	48,500	1,023
2023-03-15	1,024	1,035	1,022	1,030	38,700	1,030
2023-03-14	1,021	1,022	1,004	1,011	56,600	1,011
2023-03-13	1,035	1,035	1,021	1,031	56,900	1,031
2023-03-10	1,050	1,053	1,038	1,040	158,500	1,040
2023-03-09	1,035	1,049	1,035	1,048	59,400	1,048
2023-03-08	1,028	1,034	1,028	1,034	33,300	1,034
2023-03-07	1,018	1,031	1,018	1,030	39,700	1,030
2023-03-06	1,005	1,017	1,005	1,017	44,300	1,017
2023-03-03	1,004	1,004	996	1,003	98,400	1,003
2023-03-02	1,004	1,004	998	998	42,900	998
2023-03-01	1,000	1,004	999	1,003	26,100	1,003
2023-02-28	1,005	1,005	999	999	24,700	999
2023-02-27	998	1,004	995	1,003	43,300	1,003
2023-02-24	990	998	990	998	39,100	998
2023-02-22	990	991	987	988	23,300	988
2023-02-21	995	998	992	992	19,200	992
2023-02-20	986	998	986	998	42,600	998
2023-02-17	980	986	980	981	22,600	981
2023-02-16	980	987	980	983	25,500	983
2023-02-15	988	990	981	985	24,600	985
2023-02-14	989	994	988	988	47,900	988
2023-02-13	986	988	978	985	40,500	985
2023-02-10	976	987	976	979	28,500	979
2023-02-09	981	982	978	978	16,300	978
2023-02-08	974	981	973	981	19,800	981
2023-02-07	978	978	968	968	16,300	968
2023-02-06	976	978	970	978	17,400	978
2023-02-03	968	969	966	967	20,100	967
2023-02-02	979	979	966	968	21,100	968
2023-02-01	982	982	970	970	16,600	970
2023-01-31	974	980	974	976	22,700	976
2023-01-30	975	978	967	967	55,700	967
2023-01-27	985	985	971	971	29,000	971
2023-01-26	979	981	976	979	21,300	979
2023-01-25	980	982	976	976	31,000	976
2023-01-24	974	979	973	979	39,600	979
2023-01-23	971	974	968	973	27,300	973
2023-01-20	967	969	965	966	22,100	966
2023-01-19	970	970	962	962	21,800	962
2023-01-18	961	971	961	970	31,300	970
2023-01-17	960	960	956	958	21,600	958
2023-01-16	947	958	947	956	32,200	956
2023-01-13	943	952	943	947	39,900	947
2023-01-12	955	958	945	945	49,700	945
2023-01-11	954	957	952	954	30,500	954
2023-01-10	948	954	945	947	49,700	947
2023-01-06	935	941	935	935	32,100	935
2023-01-05	942	942	934	935	37,800	935
2023-01-04	941	945	936	942	40,000	942

分割・併合履歴： [2015-09-28]1株→0.2株