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
2004-12-30	280	280	277	277	271,000	1,385
2004-12-29	277	282	276	278	343,000	1,390
2004-12-28	275	282	275	279	257,000	1,395
2004-12-27	282	285	274	276	539,000	1,380
2004-12-24	281	289	281	283	475,000	1,415
2004-12-22	289	289	278	280	314,000	1,400
2004-12-21	286	287	278	284	518,000	1,420
2004-12-20	280	280	276	276	216,000	1,380
2004-12-17	283	284	278	281	370,000	1,405
2004-12-16	292	292	281	284	763,000	1,420
2004-12-15	275	293	272	289	1,619,000	1,445
2004-12-14	268	269	259	268	643,000	1,340
2004-12-13	275	277	264	265	806,000	1,325
2004-12-10	285	287	273	273	886,000	1,365
2004-12-09	292	296	273	278	1,279,000	1,390
2004-12-08	289	294	288	291	388,000	1,455
2004-12-07	295	305	293	294	673,000	1,470
2004-12-06	305	309	299	299	608,000	1,495
2004-12-03	311	312	303	305	705,000	1,525
2004-12-02	317	317	307	312	997,000	1,560
2004-12-01	307	321	305	314	2,379,000	1,570
2004-11-30	313	326	302	306	3,008,000	1,530
2004-11-29	298	310	292	303	1,180,000	1,515
2004-11-26	314	316	300	301	2,490,000	1,505
2004-11-25	336	338	310	319	2,653,000	1,595
2004-11-24	338	355	321	332	10,062,000	1,660
2004-11-22	309	339	298	328	6,266,000	1,640
2004-11-19	329	341	306	310	8,978,000	1,550
2004-11-18	306	330	296	329	7,444,000	1,645
2004-11-17	311	321	292	297	9,136,000	1,485
2004-11-16	262	304	260	302	7,960,000	1,510
2004-11-15	266	268	255	258	967,000	1,290
2004-11-12	280	290	265	265	3,912,000	1,325
2004-11-11	252	278	252	278	4,449,000	1,390
2004-11-10	241	248	241	247	424,000	1,235
2004-11-09	239	242	238	242	168,000	1,210
2004-11-08	240	242	237	239	283,000	1,195
2004-11-05	239	242	239	242	223,000	1,210
2004-11-04	240	244	239	239	240,000	1,195
2004-11-02	234	239	233	237	261,000	1,185
2004-11-01	244	244	233	233	744,000	1,165
2004-10-29	250	253	244	245	508,000	1,225
2004-10-28	247	249	245	249	390,000	1,245
2004-10-27	248	249	245	246	366,000	1,230
2004-10-26	246	249	245	246	257,000	1,230
2004-10-25	250	251	245	245	378,000	1,225
2004-10-22	250	251	247	247	412,000	1,235
2004-10-21	255	255	246	247	463,000	1,235
2004-10-20	257	258	254	255	300,000	1,275
2004-10-19	254	260	254	258	229,000	1,290
2004-10-18	258	258	253	255	293,000	1,275
2004-10-15	255	258	252	258	537,000	1,290
2004-10-14	269	269	259	260	808,000	1,300
2004-10-13	275	276	270	271	464,000	1,355
2004-10-12	278	280	274	275	343,000	1,375
2004-10-08	274	277	273	276	534,000	1,380
2004-10-07	280	281	275	277	445,000	1,385
2004-10-06	281	284	278	280	354,000	1,400
2004-10-05	284	285	278	281	341,000	1,405
2004-10-04	284	287	277	280	337,000	1,400
2004-10-01	279	279	273	274	344,000	1,370
2004-09-30	277	279	274	277	297,000	1,385
2004-09-29	278	280	271	272	356,000	1,360
2004-09-28	278	280	276	277	255,000	1,385
2004-09-27	288	288	280	284	379,000	1,420
2004-09-24	296	296	294	294	320,000	1,470
2004-09-22	296	303	294	299	659,000	1,495
2004-09-21	295	299	292	293	455,000	1,465
2004-09-17	295	296	291	294	436,000	1,470
2004-09-16	295	298	293	295	588,000	1,475
2004-09-15	309	313	302	302	418,000	1,510
2004-09-14	319	324	311	312	528,000	1,560
2004-09-13	310	322	308	318	710,000	1,590
2004-09-10	310	310	303	306	923,000	1,530
2004-09-09	316	321	309	310	598,000	1,550
2004-09-08	324	328	311	313	1,011,000	1,565
2004-09-07	333	333	322	328	496,000	1,640
2004-09-06	340	341	331	331	1,390,000	1,655
2004-09-03	319	338	318	330	2,432,000	1,650
2004-09-02	305	311	303	311	343,000	1,555
2004-09-01	308	311	302	304	332,000	1,520
2004-08-31	310	311	305	306	255,000	1,530
2004-08-30	319	319	311	311	286,000	1,555
2004-08-27	319	327	315	317	704,000	1,585
2004-08-26	311	320	305	318	593,000	1,590
2004-08-25	302	309	298	307	305,000	1,535
2004-08-24	306	308	299	301	240,000	1,505
2004-08-23	310	313	304	307	203,000	1,535
2004-08-20	303	315	295	306	438,000	1,530
2004-08-19	303	307	299	300	210,000	1,500
2004-08-18	309	312	291	299	422,000	1,495
2004-08-17	325	327	303	306	614,000	1,530
2004-08-16	330	332	313	320	897,000	1,600
2004-08-13	330	330	311	318	1,283,000	1,590
2004-08-12	297	334	297	334	2,119,000	1,670
2004-08-11	290	300	290	293	634,000	1,465
2004-08-10	284	284	278	280	208,000	1,400
2004-08-09	276	285	271	285	253,000	1,425
2004-08-06	282	285	275	279	384,000	1,395
2004-08-05	289	298	284	291	289,000	1,455
2004-08-04	282	294	271	294	505,000	1,470
2004-08-03	296	296	285	286	548,000	1,430
2004-08-02	305	305	294	299	244,000	1,495
2004-07-30	309	310	299	305	342,000	1,525
2004-07-29	311	316	300	304	652,000	1,520
2004-07-28	305	308	297	306	346,000	1,530
2004-07-27	310	313	292	293	526,000	1,465
2004-07-26	308	315	305	307	316,000	1,535
2004-07-23	324	324	310	311	499,000	1,555
2004-07-22	324	326	320	323	345,000	1,615
2004-07-21	324	329	323	329	214,000	1,645
2004-07-20	326	326	321	322	299,000	1,610
2004-07-16	327	332	322	330	319,000	1,650
2004-07-15	335	337	325	327	478,000	1,635
2004-07-14	359	363	330	331	1,605,000	1,655
2004-07-13	339	360	337	355	1,634,000	1,775
2004-07-12	334	346	332	338	479,000	1,690
2004-07-09	330	330	322	327	454,000	1,635
2004-07-08	335	338	330	330	373,000	1,650
2004-07-07	345	345	332	334	801,000	1,670
2004-07-06	346	357	345	346	612,000	1,730
2004-07-05	363	363	342	345	1,002,000	1,725
2004-07-02	367	367	360	361	633,000	1,805
2004-07-01	380	382	366	369	1,064,000	1,845
2004-06-30	382	388	376	378	718,000	1,890
2004-06-29	386	387	378	380	573,000	1,900
2004-06-28	384	395	383	385	783,000	1,925
2004-06-25	377	383	374	381	569,000	1,905
2004-06-24	380	385	372	372	723,000	1,860
2004-06-23	395	396	375	376	683,000	1,880
2004-06-22	412	412	394	398	384,000	1,990
2004-06-21	406	425	406	409	487,000	2,045
2004-06-18	408	410	403	405	231,000	2,025
2004-06-17	416	416	402	411	178,000	2,055
2004-06-16	415	423	407	410	250,000	2,050
2004-06-15	430	431	410	413	392,000	2,065
2004-06-14	440	440	425	430	445,000	2,150
2004-06-11	425	448	422	422	1,798,000	2,110
2004-06-10	376	418	372	417	1,494,000	2,085
2004-06-09	388	395	371	375	508,000	1,875
2004-06-08	398	398	385	387	362,000	1,935
2004-06-07	400	400	387	397	467,000	1,985
2004-06-04	388	406	377	399	818,000	1,995
2004-06-03	417	417	383	388	981,000	1,940
2004-06-02	428	428	416	417	449,000	2,085
2004-06-01	429	439	417	423	555,000	2,115
2004-05-31	449	449	422	424	478,000	2,120
2004-05-28	442	449	426	449	430,000	2,245
2004-05-27	460	460	435	440	360,000	2,200
2004-05-26	470	470	456	458	370,000	2,290
2004-05-25	489	489	449	460	760,000	2,300
2004-05-24	504	509	482	486	520,000	2,430
2004-05-21	480	509	468	494	700,000	2,470
2004-05-20	449	505	448	482	1,925,000	2,410
2004-05-19	464	480	425	459	5,391,000	2,295
2004-05-18	418	491	410	461	5,143,000	2,305
2004-05-17	438	444	413	413	3,358,000	2,065
2004-05-14	592	610	486	513	2,014,000	2,565
2004-05-13	585	627	552	582	2,266,000	2,910
2004-05-12	609	609	531	575	3,461,000	2,875
2004-05-11	588	639	588	615	1,316,000	3,075
2004-05-10	703	718	633	636	1,200,000	3,180
2004-05-07	752	772	731	733	900,000	3,665
2004-05-06	815	815	760	762	767,000	3,810
2004-04-30	800	819	782	802	742,000	4,010
2004-04-28	811	827	775	798	702,000	3,990
2004-04-27	796	855	788	810	1,293,000	4,050
2004-04-26	796	836	770	836	2,103,000	4,180
2004-04-23	696	736	686	736	1,883,000	3,680
2004-04-22	639	666	631	666	826,000	3,330
2004-04-21	615	647	615	634	657,000	3,170
2004-04-20	618	621	611	617	249,000	3,085
2004-04-19	616	619	606	615	284,000	3,075
2004-04-16	609	620	604	606	231,000	3,030
2004-04-15	628	628	600	609	392,000	3,045
2004-04-14	612	638	607	619	615,000	3,095
2004-04-13	598	615	594	609	544,000	3,045
2004-04-12	599	604	590	594	202,000	2,970
2004-04-09	600	602	588	599	211,000	2,995
2004-04-08	597	620	585	608	558,000	3,040
2004-04-07	575	608	562	607	640,000	3,035
2004-04-06	597	605	573	581	500,000	2,905
2004-04-05	595	607	592	597	446,000	2,985
2004-04-02	611	611	582	598	615,000	2,990
2004-04-01	620	670	612	617	1,432,000	3,085
2004-03-31	560	600	551	600	1,233,000	3,000
2004-03-30	574	580	502	540	1,538,000	2,700

分割・併合履歴： [2015-09-28]1株→0.2株