1. HOME >
  2. 株価時系列 >
  3. 7840 >
  4. 2004年

7840 フランスベッドホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30280280277277271,0001,385
2004-12-29277282276278343,0001,390
2004-12-28275282275279257,0001,395
2004-12-27282285274276539,0001,380
2004-12-24281289281283475,0001,415
2004-12-22289289278280314,0001,400
2004-12-21286287278284518,0001,420
2004-12-20280280276276216,0001,380
2004-12-17283284278281370,0001,405
2004-12-16292292281284763,0001,420
2004-12-152752932722891,619,0001,445
2004-12-14268269259268643,0001,340
2004-12-13275277264265806,0001,325
2004-12-10285287273273886,0001,365
2004-12-092922962732781,279,0001,390
2004-12-08289294288291388,0001,455
2004-12-07295305293294673,0001,470
2004-12-06305309299299608,0001,495
2004-12-03311312303305705,0001,525
2004-12-02317317307312997,0001,560
2004-12-013073213053142,379,0001,570
2004-11-303133263023063,008,0001,530
2004-11-292983102923031,180,0001,515
2004-11-263143163003012,490,0001,505
2004-11-253363383103192,653,0001,595
2004-11-2433835532133210,062,0001,660
2004-11-223093392983286,266,0001,640
2004-11-193293413063108,978,0001,550
2004-11-183063302963297,444,0001,645
2004-11-173113212922979,136,0001,485
2004-11-162623042603027,960,0001,510
2004-11-15266268255258967,0001,290
2004-11-122802902652653,912,0001,325
2004-11-112522782522784,449,0001,390
2004-11-10241248241247424,0001,235
2004-11-09239242238242168,0001,210
2004-11-08240242237239283,0001,195
2004-11-05239242239242223,0001,210
2004-11-04240244239239240,0001,195
2004-11-02234239233237261,0001,185
2004-11-01244244233233744,0001,165
2004-10-29250253244245508,0001,225
2004-10-28247249245249390,0001,245
2004-10-27248249245246366,0001,230
2004-10-26246249245246257,0001,230
2004-10-25250251245245378,0001,225
2004-10-22250251247247412,0001,235
2004-10-21255255246247463,0001,235
2004-10-20257258254255300,0001,275
2004-10-19254260254258229,0001,290
2004-10-18258258253255293,0001,275
2004-10-15255258252258537,0001,290
2004-10-14269269259260808,0001,300
2004-10-13275276270271464,0001,355
2004-10-12278280274275343,0001,375
2004-10-08274277273276534,0001,380
2004-10-07280281275277445,0001,385
2004-10-06281284278280354,0001,400
2004-10-05284285278281341,0001,405
2004-10-04284287277280337,0001,400
2004-10-01279279273274344,0001,370
2004-09-30277279274277297,0001,385
2004-09-29278280271272356,0001,360
2004-09-28278280276277255,0001,385
2004-09-27288288280284379,0001,420
2004-09-24296296294294320,0001,470
2004-09-22296303294299659,0001,495
2004-09-21295299292293455,0001,465
2004-09-17295296291294436,0001,470
2004-09-16295298293295588,0001,475
2004-09-15309313302302418,0001,510
2004-09-14319324311312528,0001,560
2004-09-13310322308318710,0001,590
2004-09-10310310303306923,0001,530
2004-09-09316321309310598,0001,550
2004-09-083243283113131,011,0001,565
2004-09-07333333322328496,0001,640
2004-09-063403413313311,390,0001,655
2004-09-033193383183302,432,0001,650
2004-09-02305311303311343,0001,555
2004-09-01308311302304332,0001,520
2004-08-31310311305306255,0001,530
2004-08-30319319311311286,0001,555
2004-08-27319327315317704,0001,585
2004-08-26311320305318593,0001,590
2004-08-25302309298307305,0001,535
2004-08-24306308299301240,0001,505
2004-08-23310313304307203,0001,535
2004-08-20303315295306438,0001,530
2004-08-19303307299300210,0001,500
2004-08-18309312291299422,0001,495
2004-08-17325327303306614,0001,530
2004-08-16330332313320897,0001,600
2004-08-133303303113181,283,0001,590
2004-08-122973342973342,119,0001,670
2004-08-11290300290293634,0001,465
2004-08-10284284278280208,0001,400
2004-08-09276285271285253,0001,425
2004-08-06282285275279384,0001,395
2004-08-05289298284291289,0001,455
2004-08-04282294271294505,0001,470
2004-08-03296296285286548,0001,430
2004-08-02305305294299244,0001,495
2004-07-30309310299305342,0001,525
2004-07-29311316300304652,0001,520
2004-07-28305308297306346,0001,530
2004-07-27310313292293526,0001,465
2004-07-26308315305307316,0001,535
2004-07-23324324310311499,0001,555
2004-07-22324326320323345,0001,615
2004-07-21324329323329214,0001,645
2004-07-20326326321322299,0001,610
2004-07-16327332322330319,0001,650
2004-07-15335337325327478,0001,635
2004-07-143593633303311,605,0001,655
2004-07-133393603373551,634,0001,775
2004-07-12334346332338479,0001,690
2004-07-09330330322327454,0001,635
2004-07-08335338330330373,0001,650
2004-07-07345345332334801,0001,670
2004-07-06346357345346612,0001,730
2004-07-053633633423451,002,0001,725
2004-07-02367367360361633,0001,805
2004-07-013803823663691,064,0001,845
2004-06-30382388376378718,0001,890
2004-06-29386387378380573,0001,900
2004-06-28384395383385783,0001,925
2004-06-25377383374381569,0001,905
2004-06-24380385372372723,0001,860
2004-06-23395396375376683,0001,880
2004-06-22412412394398384,0001,990
2004-06-21406425406409487,0002,045
2004-06-18408410403405231,0002,025
2004-06-17416416402411178,0002,055
2004-06-16415423407410250,0002,050
2004-06-15430431410413392,0002,065
2004-06-14440440425430445,0002,150
2004-06-114254484224221,798,0002,110
2004-06-103764183724171,494,0002,085
2004-06-09388395371375508,0001,875
2004-06-08398398385387362,0001,935
2004-06-07400400387397467,0001,985
2004-06-04388406377399818,0001,995
2004-06-03417417383388981,0001,940
2004-06-02428428416417449,0002,085
2004-06-01429439417423555,0002,115
2004-05-31449449422424478,0002,120
2004-05-28442449426449430,0002,245
2004-05-27460460435440360,0002,200
2004-05-26470470456458370,0002,290
2004-05-25489489449460760,0002,300
2004-05-24504509482486520,0002,430
2004-05-21480509468494700,0002,470
2004-05-204495054484821,925,0002,410
2004-05-194644804254595,391,0002,295
2004-05-184184914104615,143,0002,305
2004-05-174384444134133,358,0002,065
2004-05-145926104865132,014,0002,565
2004-05-135856275525822,266,0002,910
2004-05-126096095315753,461,0002,875
2004-05-115886395886151,316,0003,075
2004-05-107037186336361,200,0003,180
2004-05-07752772731733900,0003,665
2004-05-06815815760762767,0003,810
2004-04-30800819782802742,0004,010
2004-04-28811827775798702,0003,990
2004-04-277968557888101,293,0004,050
2004-04-267968367708362,103,0004,180
2004-04-236967366867361,883,0003,680
2004-04-22639666631666826,0003,330
2004-04-21615647615634657,0003,170
2004-04-20618621611617249,0003,085
2004-04-19616619606615284,0003,075
2004-04-16609620604606231,0003,030
2004-04-15628628600609392,0003,045
2004-04-14612638607619615,0003,095
2004-04-13598615594609544,0003,045
2004-04-12599604590594202,0002,970
2004-04-09600602588599211,0002,995
2004-04-08597620585608558,0003,040
2004-04-07575608562607640,0003,035
2004-04-06597605573581500,0002,905
2004-04-05595607592597446,0002,985
2004-04-02611611582598615,0002,990
2004-04-016206706126171,432,0003,085
2004-03-315606005516001,233,0003,000
2004-03-305745805025401,538,0002,700

分割・併合履歴 ： [2015-09-28]1株→0.2株