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