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
2022-05-19	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