7840 フランスベッドホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30320321317317392,0001,585
2005-12-29321322317317812,0001,585
2005-12-28317318315318551,0001,590
2005-12-27318321317317816,0001,585
2005-12-26317321316318885,0001,590
2005-12-22319320315317583,0001,585
2005-12-213223273203221,358,0001,610
2005-12-203133223113191,763,0001,595
2005-12-19318318312313548,0001,565
2005-12-16316321316317605,0001,585
2005-12-15321325318318955,0001,590
2005-12-143303303203221,243,0001,610
2005-12-133343373243302,754,0001,650
2005-12-123173323153303,633,0001,650
2005-12-09312316312314847,0001,570
2005-12-08319320310314755,0001,570
2005-12-07323324319319817,0001,595
2005-12-063203303203233,892,0001,615
2005-12-053213213153181,222,0001,590
2005-12-02317320313318995,0001,590
2005-12-01312315309314755,0001,570
2005-11-303253253103131,843,0001,565
2005-11-293083223053201,246,0001,600
2005-11-28306308301307838,0001,535
2005-11-25309309305307521,0001,535
2005-11-24314316309309779,0001,545
2005-11-22314315310310622,0001,550
2005-11-21315318309309950,0001,545
2005-11-183223223103141,200,0001,570
2005-11-173123183113171,039,0001,585
2005-11-163213213073081,534,0001,540
2005-11-153183263173191,860,0001,595
2005-11-143273313153161,916,0001,580
2005-11-113203353123333,569,0001,665
2005-11-103413503233262,548,0001,630
2005-11-093343473313402,777,0001,700
2005-11-083423463343344,357,0001,670
2005-11-073513683423529,175,0001,760
2005-11-0434135333334712,972,0001,735
2005-11-0230134530133618,022,0001,680
2005-11-013143143053062,296,0001,530
2005-10-313193243123134,893,0001,565
2005-10-2831132430932013,183,0001,600
2005-10-273043133023065,584,0001,530
2005-10-2631331930731016,373,0001,550
2005-10-2529530729130113,437,0001,505
2005-10-2426829726629714,075,0001,485
2005-10-21265267264267302,0001,335
2005-10-20268269264266351,0001,330
2005-10-19268269265266374,0001,330
2005-10-18273273268268904,0001,340
2005-10-172662752652731,721,0001,365
2005-10-14267267263264282,0001,320
2005-10-13267267263266267,0001,330
2005-10-12264270263264769,0001,320
2005-10-11263265261264470,0001,320
2005-10-07263264261261355,0001,305
2005-10-06266267263263554,0001,315
2005-10-05270272268268471,0001,340
2005-10-04268270266269470,0001,345
2005-10-03268268264265392,0001,325
2005-09-30273273268268562,0001,340
2005-09-29271271268271513,0001,355
2005-09-28268273268272487,0001,360
2005-09-27276276267268709,0001,340
2005-09-26276277275277654,0001,385
2005-09-22275276274275450,0001,375
2005-09-21277277275276438,0001,380
2005-09-20277278275276517,0001,380
2005-09-162802822742771,356,0001,385
2005-09-15276279273279785,0001,395
2005-09-14271276269275805,0001,375
2005-09-13272273270272502,0001,360
2005-09-12274274268271626,0001,355
2005-09-092692712652691,334,0001,345
2005-09-082752812692704,108,0001,350
2005-09-072632762622686,109,0001,340
2005-09-062632642602601,055,0001,300
2005-09-05261266260261665,0001,305
2005-09-02261261260260446,0001,300
2005-09-01262264260260359,0001,300
2005-08-31263263261261206,0001,305
2005-08-30261263260262204,0001,310
2005-08-29264265260262349,0001,310
2005-08-26266266263264192,0001,320
2005-08-25264266263265507,0001,325
2005-08-24263265261264352,0001,320
2005-08-23263269261261885,0001,305
2005-08-22261262259261387,0001,305
2005-08-19261261258260340,0001,300
2005-08-18263264260261351,0001,305
2005-08-17264264261262271,0001,310
2005-08-16266266262264335,0001,320
2005-08-15261266259264663,0001,320
2005-08-12263264261262269,0001,310
2005-08-11264264260262418,0001,310
2005-08-10264264257262467,0001,310
2005-08-09253265251264517,0001,320
2005-08-08250253246253464,0001,265
2005-08-05255258250252540,0001,260
2005-08-04261262254255671,0001,275
2005-08-03263265260260346,0001,300
2005-08-02265265263263184,0001,315
2005-08-01265269264265352,0001,325
2005-07-29268268265265219,0001,325
2005-07-28266268265266185,0001,330
2005-07-27265266264265190,0001,325
2005-07-26266268265265218,0001,325
2005-07-25264265263264143,0001,320
2005-07-22264264262262189,0001,310
2005-07-21265267264264214,0001,320
2005-07-20262263260262256,0001,310
2005-07-19265265260261354,0001,305
2005-07-15268268265265272,0001,325
2005-07-14269270266267270,0001,335
2005-07-13269271266268717,0001,340
2005-07-12265268263266493,0001,330
2005-07-11265267263263309,0001,315
2005-07-08268270264264268,0001,320
2005-07-07267269265267238,0001,335
2005-07-06270271263267397,0001,335
2005-07-05276276265268598,0001,340
2005-07-04276277272277853,0001,385
2005-07-012762842732792,237,0001,395
2005-06-30276276271274705,0001,370
2005-06-29276276271272563,0001,360
2005-06-28269274266272611,0001,360
2005-06-27273273262266973,0001,330
2005-06-242712752712721,626,0001,360
2005-06-232642832632793,321,0001,395
2005-06-22268269261261849,0001,305
2005-06-212532702532653,484,0001,325
2005-06-20254254252252250,0001,260
2005-06-17251253251252367,0001,260
2005-06-16253254248249792,0001,245
2005-06-15251256251254386,0001,270
2005-06-14251252250250186,0001,250
2005-06-13252254250252300,0001,260
2005-06-10254254251252432,0001,260
2005-06-09256256251252178,0001,260
2005-06-08253255251253586,0001,265
2005-06-07253255252254326,0001,270
2005-06-06253254252253221,0001,265
2005-06-03256257252255246,0001,275
2005-06-02259261255256272,0001,280
2005-06-01256260254259375,0001,295
2005-05-31252256251256316,0001,280
2005-05-30244251244249510,0001,245
2005-05-27252254249254131,0001,270
2005-05-26249251249250138,0001,250
2005-05-25251253248251336,0001,255
2005-05-24257258252253151,0001,265
2005-05-23256258256258191,0001,290
2005-05-20259260256257279,0001,285
2005-05-19255258253256432,0001,280
2005-05-18256262251252415,0001,260
2005-05-17265265256256596,0001,280
2005-05-16267267262262437,0001,310
2005-05-13269269264265234,0001,325
2005-05-12266271265270524,0001,350
2005-05-11262265260265375,0001,325
2005-05-10260264260262251,0001,310
2005-05-09263263259261515,0001,305
2005-05-06260264260263276,0001,315
2005-05-02259261258258306,0001,290
2005-04-28265265259259545,0001,295
2005-04-27264265261262185,0001,310
2005-04-26266267263264139,0001,320
2005-04-25267267264266180,0001,330
2005-04-22266269265266257,0001,330
2005-04-21265265260262287,0001,310
2005-04-20267270267268244,0001,340
2005-04-19260267259265346,0001,325
2005-04-18257261255257813,0001,285
2005-04-15277280271271801,0001,355
2005-04-14285285280281340,0001,405
2005-04-13288290285286416,0001,430
2005-04-12286288286286377,0001,430
2005-04-11287287285287229,0001,435
2005-04-08286288284285517,0001,425
2005-04-07289289283284536,0001,420
2005-04-06290291287290362,0001,450
2005-04-05289290286288319,0001,440
2005-04-04285290284286405,0001,430
2005-04-01286289283284381,0001,420
2005-03-31285291282291370,0001,455
2005-03-30281284278280826,0001,400
2005-03-29293293285286367,0001,430
2005-03-28293294288292401,0001,460
2005-03-25300300295298422,0001,490
2005-03-24302305298298415,0001,490
2005-03-23305305298302902,0001,510
2005-03-223063083043061,433,0001,530
2005-03-182953042943021,086,0001,510
2005-03-17297297293294652,0001,470
2005-03-16296299294297732,0001,485
2005-03-153053062942941,782,0001,470
2005-03-143003112993033,889,0001,515
2005-03-112953012942981,905,0001,490
2005-03-102943032932942,208,0001,470
2005-03-09291294288291711,0001,455
2005-03-08295297288290766,0001,450
2005-03-07296296292293438,0001,465
2005-03-04297299291291940,0001,455
2005-03-032853042842972,815,0001,485
2005-03-02289289284284697,0001,420
2005-03-01285289283288530,0001,440
2005-02-28290291283284664,0001,420
2005-02-25280288278287762,0001,435
2005-02-24275280275279323,0001,395
2005-02-23275276274275495,0001,375
2005-02-22277281276276697,0001,380
2005-02-21280281275276535,0001,380
2005-02-18276282276282528,0001,410
2005-02-17278279275276724,0001,380
2005-02-16283284281282395,0001,410
2005-02-15285287282282470,0001,410
2005-02-14290290284284497,0001,420
2005-02-10282288281287884,0001,435
2005-02-09285286281281407,0001,405
2005-02-08284285283285354,0001,425
2005-02-07284284282284376,0001,420
2005-02-04285285281282442,0001,410
2005-02-03289290284286516,0001,430
2005-02-02287288286288511,0001,440
2005-02-012932972852861,235,0001,430
2005-01-312852932812901,341,0001,450
2005-01-28282283280281486,0001,405
2005-01-27287288281281432,0001,405
2005-01-26283288283284572,0001,420
2005-01-25283287280281573,0001,405
2005-01-24285286281283583,0001,415
2005-01-21284287281287602,0001,435
2005-01-20290292283285808,0001,425
2005-01-19299300293293598,0001,465
2005-01-18303305298298635,0001,490
2005-01-17304307299299465,0001,495
2005-01-14294305287300929,0001,500
2005-01-13306306292293541,0001,465
2005-01-12306309300302704,0001,510
2005-01-113153163043081,560,0001,540
2005-01-072883082873083,084,0001,540
2005-01-06276285275284710,0001,420
2005-01-05274279272275529,0001,375
2005-01-04277277272274341,0001,370

分割・併合履歴 : [2015-09-28]1株→0.2株