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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 320 | 321 | 317 | 317 | 392,000 | 1,585 |
| 2005-12-29 | 321 | 322 | 317 | 317 | 812,000 | 1,585 |
| 2005-12-28 | 317 | 318 | 315 | 318 | 551,000 | 1,590 |
| 2005-12-27 | 318 | 321 | 317 | 317 | 816,000 | 1,585 |
| 2005-12-26 | 317 | 321 | 316 | 318 | 885,000 | 1,590 |
| 2005-12-22 | 319 | 320 | 315 | 317 | 583,000 | 1,585 |
| 2005-12-21 | 322 | 327 | 320 | 322 | 1,358,000 | 1,610 |
| 2005-12-20 | 313 | 322 | 311 | 319 | 1,763,000 | 1,595 |
| 2005-12-19 | 318 | 318 | 312 | 313 | 548,000 | 1,565 |
| 2005-12-16 | 316 | 321 | 316 | 317 | 605,000 | 1,585 |
| 2005-12-15 | 321 | 325 | 318 | 318 | 955,000 | 1,590 |
| 2005-12-14 | 330 | 330 | 320 | 322 | 1,243,000 | 1,610 |
| 2005-12-13 | 334 | 337 | 324 | 330 | 2,754,000 | 1,650 |
| 2005-12-12 | 317 | 332 | 315 | 330 | 3,633,000 | 1,650 |
| 2005-12-09 | 312 | 316 | 312 | 314 | 847,000 | 1,570 |
| 2005-12-08 | 319 | 320 | 310 | 314 | 755,000 | 1,570 |
| 2005-12-07 | 323 | 324 | 319 | 319 | 817,000 | 1,595 |
| 2005-12-06 | 320 | 330 | 320 | 323 | 3,892,000 | 1,615 |
| 2005-12-05 | 321 | 321 | 315 | 318 | 1,222,000 | 1,590 |
| 2005-12-02 | 317 | 320 | 313 | 318 | 995,000 | 1,590 |
| 2005-12-01 | 312 | 315 | 309 | 314 | 755,000 | 1,570 |
| 2005-11-30 | 325 | 325 | 310 | 313 | 1,843,000 | 1,565 |
| 2005-11-29 | 308 | 322 | 305 | 320 | 1,246,000 | 1,600 |
| 2005-11-28 | 306 | 308 | 301 | 307 | 838,000 | 1,535 |
| 2005-11-25 | 309 | 309 | 305 | 307 | 521,000 | 1,535 |
| 2005-11-24 | 314 | 316 | 309 | 309 | 779,000 | 1,545 |
| 2005-11-22 | 314 | 315 | 310 | 310 | 622,000 | 1,550 |
| 2005-11-21 | 315 | 318 | 309 | 309 | 950,000 | 1,545 |
| 2005-11-18 | 322 | 322 | 310 | 314 | 1,200,000 | 1,570 |
| 2005-11-17 | 312 | 318 | 311 | 317 | 1,039,000 | 1,585 |
| 2005-11-16 | 321 | 321 | 307 | 308 | 1,534,000 | 1,540 |
| 2005-11-15 | 318 | 326 | 317 | 319 | 1,860,000 | 1,595 |
| 2005-11-14 | 327 | 331 | 315 | 316 | 1,916,000 | 1,580 |
| 2005-11-11 | 320 | 335 | 312 | 333 | 3,569,000 | 1,665 |
| 2005-11-10 | 341 | 350 | 323 | 326 | 2,548,000 | 1,630 |
| 2005-11-09 | 334 | 347 | 331 | 340 | 2,777,000 | 1,700 |
| 2005-11-08 | 342 | 346 | 334 | 334 | 4,357,000 | 1,670 |
| 2005-11-07 | 351 | 368 | 342 | 352 | 9,175,000 | 1,760 |
| 2005-11-04 | 341 | 353 | 333 | 347 | 12,972,000 | 1,735 |
| 2005-11-02 | 301 | 345 | 301 | 336 | 18,022,000 | 1,680 |
| 2005-11-01 | 314 | 314 | 305 | 306 | 2,296,000 | 1,530 |
| 2005-10-31 | 319 | 324 | 312 | 313 | 4,893,000 | 1,565 |
| 2005-10-28 | 311 | 324 | 309 | 320 | 13,183,000 | 1,600 |
| 2005-10-27 | 304 | 313 | 302 | 306 | 5,584,000 | 1,530 |
| 2005-10-26 | 313 | 319 | 307 | 310 | 16,373,000 | 1,550 |
| 2005-10-25 | 295 | 307 | 291 | 301 | 13,437,000 | 1,505 |
| 2005-10-24 | 268 | 297 | 266 | 297 | 14,075,000 | 1,485 |
| 2005-10-21 | 265 | 267 | 264 | 267 | 302,000 | 1,335 |
| 2005-10-20 | 268 | 269 | 264 | 266 | 351,000 | 1,330 |
| 2005-10-19 | 268 | 269 | 265 | 266 | 374,000 | 1,330 |
| 2005-10-18 | 273 | 273 | 268 | 268 | 904,000 | 1,340 |
| 2005-10-17 | 266 | 275 | 265 | 273 | 1,721,000 | 1,365 |
| 2005-10-14 | 267 | 267 | 263 | 264 | 282,000 | 1,320 |
| 2005-10-13 | 267 | 267 | 263 | 266 | 267,000 | 1,330 |
| 2005-10-12 | 264 | 270 | 263 | 264 | 769,000 | 1,320 |
| 2005-10-11 | 263 | 265 | 261 | 264 | 470,000 | 1,320 |
| 2005-10-07 | 263 | 264 | 261 | 261 | 355,000 | 1,305 |
| 2005-10-06 | 266 | 267 | 263 | 263 | 554,000 | 1,315 |
| 2005-10-05 | 270 | 272 | 268 | 268 | 471,000 | 1,340 |
| 2005-10-04 | 268 | 270 | 266 | 269 | 470,000 | 1,345 |
| 2005-10-03 | 268 | 268 | 264 | 265 | 392,000 | 1,325 |
| 2005-09-30 | 273 | 273 | 268 | 268 | 562,000 | 1,340 |
| 2005-09-29 | 271 | 271 | 268 | 271 | 513,000 | 1,355 |
| 2005-09-28 | 268 | 273 | 268 | 272 | 487,000 | 1,360 |
| 2005-09-27 | 276 | 276 | 267 | 268 | 709,000 | 1,340 |
| 2005-09-26 | 276 | 277 | 275 | 277 | 654,000 | 1,385 |
| 2005-09-22 | 275 | 276 | 274 | 275 | 450,000 | 1,375 |
| 2005-09-21 | 277 | 277 | 275 | 276 | 438,000 | 1,380 |
| 2005-09-20 | 277 | 278 | 275 | 276 | 517,000 | 1,380 |
| 2005-09-16 | 280 | 282 | 274 | 277 | 1,356,000 | 1,385 |
| 2005-09-15 | 276 | 279 | 273 | 279 | 785,000 | 1,395 |
| 2005-09-14 | 271 | 276 | 269 | 275 | 805,000 | 1,375 |
| 2005-09-13 | 272 | 273 | 270 | 272 | 502,000 | 1,360 |
| 2005-09-12 | 274 | 274 | 268 | 271 | 626,000 | 1,355 |
| 2005-09-09 | 269 | 271 | 265 | 269 | 1,334,000 | 1,345 |
| 2005-09-08 | 275 | 281 | 269 | 270 | 4,108,000 | 1,350 |
| 2005-09-07 | 263 | 276 | 262 | 268 | 6,109,000 | 1,340 |
| 2005-09-06 | 263 | 264 | 260 | 260 | 1,055,000 | 1,300 |
| 2005-09-05 | 261 | 266 | 260 | 261 | 665,000 | 1,305 |
| 2005-09-02 | 261 | 261 | 260 | 260 | 446,000 | 1,300 |
| 2005-09-01 | 262 | 264 | 260 | 260 | 359,000 | 1,300 |
| 2005-08-31 | 263 | 263 | 261 | 261 | 206,000 | 1,305 |
| 2005-08-30 | 261 | 263 | 260 | 262 | 204,000 | 1,310 |
| 2005-08-29 | 264 | 265 | 260 | 262 | 349,000 | 1,310 |
| 2005-08-26 | 266 | 266 | 263 | 264 | 192,000 | 1,320 |
| 2005-08-25 | 264 | 266 | 263 | 265 | 507,000 | 1,325 |
| 2005-08-24 | 263 | 265 | 261 | 264 | 352,000 | 1,320 |
| 2005-08-23 | 263 | 269 | 261 | 261 | 885,000 | 1,305 |
| 2005-08-22 | 261 | 262 | 259 | 261 | 387,000 | 1,305 |
| 2005-08-19 | 261 | 261 | 258 | 260 | 340,000 | 1,300 |
| 2005-08-18 | 263 | 264 | 260 | 261 | 351,000 | 1,305 |
| 2005-08-17 | 264 | 264 | 261 | 262 | 271,000 | 1,310 |
| 2005-08-16 | 266 | 266 | 262 | 264 | 335,000 | 1,320 |
| 2005-08-15 | 261 | 266 | 259 | 264 | 663,000 | 1,320 |
| 2005-08-12 | 263 | 264 | 261 | 262 | 269,000 | 1,310 |
| 2005-08-11 | 264 | 264 | 260 | 262 | 418,000 | 1,310 |
| 2005-08-10 | 264 | 264 | 257 | 262 | 467,000 | 1,310 |
| 2005-08-09 | 253 | 265 | 251 | 264 | 517,000 | 1,320 |
| 2005-08-08 | 250 | 253 | 246 | 253 | 464,000 | 1,265 |
| 2005-08-05 | 255 | 258 | 250 | 252 | 540,000 | 1,260 |
| 2005-08-04 | 261 | 262 | 254 | 255 | 671,000 | 1,275 |
| 2005-08-03 | 263 | 265 | 260 | 260 | 346,000 | 1,300 |
| 2005-08-02 | 265 | 265 | 263 | 263 | 184,000 | 1,315 |
| 2005-08-01 | 265 | 269 | 264 | 265 | 352,000 | 1,325 |
| 2005-07-29 | 268 | 268 | 265 | 265 | 219,000 | 1,325 |
| 2005-07-28 | 266 | 268 | 265 | 266 | 185,000 | 1,330 |
| 2005-07-27 | 265 | 266 | 264 | 265 | 190,000 | 1,325 |
| 2005-07-26 | 266 | 268 | 265 | 265 | 218,000 | 1,325 |
| 2005-07-25 | 264 | 265 | 263 | 264 | 143,000 | 1,320 |
| 2005-07-22 | 264 | 264 | 262 | 262 | 189,000 | 1,310 |
| 2005-07-21 | 265 | 267 | 264 | 264 | 214,000 | 1,320 |
| 2005-07-20 | 262 | 263 | 260 | 262 | 256,000 | 1,310 |
| 2005-07-19 | 265 | 265 | 260 | 261 | 354,000 | 1,305 |
| 2005-07-15 | 268 | 268 | 265 | 265 | 272,000 | 1,325 |
| 2005-07-14 | 269 | 270 | 266 | 267 | 270,000 | 1,335 |
| 2005-07-13 | 269 | 271 | 266 | 268 | 717,000 | 1,340 |
| 2005-07-12 | 265 | 268 | 263 | 266 | 493,000 | 1,330 |
| 2005-07-11 | 265 | 267 | 263 | 263 | 309,000 | 1,315 |
| 2005-07-08 | 268 | 270 | 264 | 264 | 268,000 | 1,320 |
| 2005-07-07 | 267 | 269 | 265 | 267 | 238,000 | 1,335 |
| 2005-07-06 | 270 | 271 | 263 | 267 | 397,000 | 1,335 |
| 2005-07-05 | 276 | 276 | 265 | 268 | 598,000 | 1,340 |
| 2005-07-04 | 276 | 277 | 272 | 277 | 853,000 | 1,385 |
| 2005-07-01 | 276 | 284 | 273 | 279 | 2,237,000 | 1,395 |
| 2005-06-30 | 276 | 276 | 271 | 274 | 705,000 | 1,370 |
| 2005-06-29 | 276 | 276 | 271 | 272 | 563,000 | 1,360 |
| 2005-06-28 | 269 | 274 | 266 | 272 | 611,000 | 1,360 |
| 2005-06-27 | 273 | 273 | 262 | 266 | 973,000 | 1,330 |
| 2005-06-24 | 271 | 275 | 271 | 272 | 1,626,000 | 1,360 |
| 2005-06-23 | 264 | 283 | 263 | 279 | 3,321,000 | 1,395 |
| 2005-06-22 | 268 | 269 | 261 | 261 | 849,000 | 1,305 |
| 2005-06-21 | 253 | 270 | 253 | 265 | 3,484,000 | 1,325 |
| 2005-06-20 | 254 | 254 | 252 | 252 | 250,000 | 1,260 |
| 2005-06-17 | 251 | 253 | 251 | 252 | 367,000 | 1,260 |
| 2005-06-16 | 253 | 254 | 248 | 249 | 792,000 | 1,245 |
| 2005-06-15 | 251 | 256 | 251 | 254 | 386,000 | 1,270 |
| 2005-06-14 | 251 | 252 | 250 | 250 | 186,000 | 1,250 |
| 2005-06-13 | 252 | 254 | 250 | 252 | 300,000 | 1,260 |
| 2005-06-10 | 254 | 254 | 251 | 252 | 432,000 | 1,260 |
| 2005-06-09 | 256 | 256 | 251 | 252 | 178,000 | 1,260 |
| 2005-06-08 | 253 | 255 | 251 | 253 | 586,000 | 1,265 |
| 2005-06-07 | 253 | 255 | 252 | 254 | 326,000 | 1,270 |
| 2005-06-06 | 253 | 254 | 252 | 253 | 221,000 | 1,265 |
| 2005-06-03 | 256 | 257 | 252 | 255 | 246,000 | 1,275 |
| 2005-06-02 | 259 | 261 | 255 | 256 | 272,000 | 1,280 |
| 2005-06-01 | 256 | 260 | 254 | 259 | 375,000 | 1,295 |
| 2005-05-31 | 252 | 256 | 251 | 256 | 316,000 | 1,280 |
| 2005-05-30 | 244 | 251 | 244 | 249 | 510,000 | 1,245 |
| 2005-05-27 | 252 | 254 | 249 | 254 | 131,000 | 1,270 |
| 2005-05-26 | 249 | 251 | 249 | 250 | 138,000 | 1,250 |
| 2005-05-25 | 251 | 253 | 248 | 251 | 336,000 | 1,255 |
| 2005-05-24 | 257 | 258 | 252 | 253 | 151,000 | 1,265 |
| 2005-05-23 | 256 | 258 | 256 | 258 | 191,000 | 1,290 |
| 2005-05-20 | 259 | 260 | 256 | 257 | 279,000 | 1,285 |
| 2005-05-19 | 255 | 258 | 253 | 256 | 432,000 | 1,280 |
| 2005-05-18 | 256 | 262 | 251 | 252 | 415,000 | 1,260 |
| 2005-05-17 | 265 | 265 | 256 | 256 | 596,000 | 1,280 |
| 2005-05-16 | 267 | 267 | 262 | 262 | 437,000 | 1,310 |
| 2005-05-13 | 269 | 269 | 264 | 265 | 234,000 | 1,325 |
| 2005-05-12 | 266 | 271 | 265 | 270 | 524,000 | 1,350 |
| 2005-05-11 | 262 | 265 | 260 | 265 | 375,000 | 1,325 |
| 2005-05-10 | 260 | 264 | 260 | 262 | 251,000 | 1,310 |
| 2005-05-09 | 263 | 263 | 259 | 261 | 515,000 | 1,305 |
| 2005-05-06 | 260 | 264 | 260 | 263 | 276,000 | 1,315 |
| 2005-05-02 | 259 | 261 | 258 | 258 | 306,000 | 1,290 |
| 2005-04-28 | 265 | 265 | 259 | 259 | 545,000 | 1,295 |
| 2005-04-27 | 264 | 265 | 261 | 262 | 185,000 | 1,310 |
| 2005-04-26 | 266 | 267 | 263 | 264 | 139,000 | 1,320 |
| 2005-04-25 | 267 | 267 | 264 | 266 | 180,000 | 1,330 |
| 2005-04-22 | 266 | 269 | 265 | 266 | 257,000 | 1,330 |
| 2005-04-21 | 265 | 265 | 260 | 262 | 287,000 | 1,310 |
| 2005-04-20 | 267 | 270 | 267 | 268 | 244,000 | 1,340 |
| 2005-04-19 | 260 | 267 | 259 | 265 | 346,000 | 1,325 |
| 2005-04-18 | 257 | 261 | 255 | 257 | 813,000 | 1,285 |
| 2005-04-15 | 277 | 280 | 271 | 271 | 801,000 | 1,355 |
| 2005-04-14 | 285 | 285 | 280 | 281 | 340,000 | 1,405 |
| 2005-04-13 | 288 | 290 | 285 | 286 | 416,000 | 1,430 |
| 2005-04-12 | 286 | 288 | 286 | 286 | 377,000 | 1,430 |
| 2005-04-11 | 287 | 287 | 285 | 287 | 229,000 | 1,435 |
| 2005-04-08 | 286 | 288 | 284 | 285 | 517,000 | 1,425 |
| 2005-04-07 | 289 | 289 | 283 | 284 | 536,000 | 1,420 |
| 2005-04-06 | 290 | 291 | 287 | 290 | 362,000 | 1,450 |
| 2005-04-05 | 289 | 290 | 286 | 288 | 319,000 | 1,440 |
| 2005-04-04 | 285 | 290 | 284 | 286 | 405,000 | 1,430 |
| 2005-04-01 | 286 | 289 | 283 | 284 | 381,000 | 1,420 |
| 2005-03-31 | 285 | 291 | 282 | 291 | 370,000 | 1,455 |
| 2005-03-30 | 281 | 284 | 278 | 280 | 826,000 | 1,400 |
| 2005-03-29 | 293 | 293 | 285 | 286 | 367,000 | 1,430 |
| 2005-03-28 | 293 | 294 | 288 | 292 | 401,000 | 1,460 |
| 2005-03-25 | 300 | 300 | 295 | 298 | 422,000 | 1,490 |
| 2005-03-24 | 302 | 305 | 298 | 298 | 415,000 | 1,490 |
| 2005-03-23 | 305 | 305 | 298 | 302 | 902,000 | 1,510 |
| 2005-03-22 | 306 | 308 | 304 | 306 | 1,433,000 | 1,530 |
| 2005-03-18 | 295 | 304 | 294 | 302 | 1,086,000 | 1,510 |
| 2005-03-17 | 297 | 297 | 293 | 294 | 652,000 | 1,470 |
| 2005-03-16 | 296 | 299 | 294 | 297 | 732,000 | 1,485 |
| 2005-03-15 | 305 | 306 | 294 | 294 | 1,782,000 | 1,470 |
| 2005-03-14 | 300 | 311 | 299 | 303 | 3,889,000 | 1,515 |
| 2005-03-11 | 295 | 301 | 294 | 298 | 1,905,000 | 1,490 |
| 2005-03-10 | 294 | 303 | 293 | 294 | 2,208,000 | 1,470 |
| 2005-03-09 | 291 | 294 | 288 | 291 | 711,000 | 1,455 |
| 2005-03-08 | 295 | 297 | 288 | 290 | 766,000 | 1,450 |
| 2005-03-07 | 296 | 296 | 292 | 293 | 438,000 | 1,465 |
| 2005-03-04 | 297 | 299 | 291 | 291 | 940,000 | 1,455 |
| 2005-03-03 | 285 | 304 | 284 | 297 | 2,815,000 | 1,485 |
| 2005-03-02 | 289 | 289 | 284 | 284 | 697,000 | 1,420 |
| 2005-03-01 | 285 | 289 | 283 | 288 | 530,000 | 1,440 |
| 2005-02-28 | 290 | 291 | 283 | 284 | 664,000 | 1,420 |
| 2005-02-25 | 280 | 288 | 278 | 287 | 762,000 | 1,435 |
| 2005-02-24 | 275 | 280 | 275 | 279 | 323,000 | 1,395 |
| 2005-02-23 | 275 | 276 | 274 | 275 | 495,000 | 1,375 |
| 2005-02-22 | 277 | 281 | 276 | 276 | 697,000 | 1,380 |
| 2005-02-21 | 280 | 281 | 275 | 276 | 535,000 | 1,380 |
| 2005-02-18 | 276 | 282 | 276 | 282 | 528,000 | 1,410 |
| 2005-02-17 | 278 | 279 | 275 | 276 | 724,000 | 1,380 |
| 2005-02-16 | 283 | 284 | 281 | 282 | 395,000 | 1,410 |
| 2005-02-15 | 285 | 287 | 282 | 282 | 470,000 | 1,410 |
| 2005-02-14 | 290 | 290 | 284 | 284 | 497,000 | 1,420 |
| 2005-02-10 | 282 | 288 | 281 | 287 | 884,000 | 1,435 |
| 2005-02-09 | 285 | 286 | 281 | 281 | 407,000 | 1,405 |
| 2005-02-08 | 284 | 285 | 283 | 285 | 354,000 | 1,425 |
| 2005-02-07 | 284 | 284 | 282 | 284 | 376,000 | 1,420 |
| 2005-02-04 | 285 | 285 | 281 | 282 | 442,000 | 1,410 |
| 2005-02-03 | 289 | 290 | 284 | 286 | 516,000 | 1,430 |
| 2005-02-02 | 287 | 288 | 286 | 288 | 511,000 | 1,440 |
| 2005-02-01 | 293 | 297 | 285 | 286 | 1,235,000 | 1,430 |
| 2005-01-31 | 285 | 293 | 281 | 290 | 1,341,000 | 1,450 |
| 2005-01-28 | 282 | 283 | 280 | 281 | 486,000 | 1,405 |
| 2005-01-27 | 287 | 288 | 281 | 281 | 432,000 | 1,405 |
| 2005-01-26 | 283 | 288 | 283 | 284 | 572,000 | 1,420 |
| 2005-01-25 | 283 | 287 | 280 | 281 | 573,000 | 1,405 |
| 2005-01-24 | 285 | 286 | 281 | 283 | 583,000 | 1,415 |
| 2005-01-21 | 284 | 287 | 281 | 287 | 602,000 | 1,435 |
| 2005-01-20 | 290 | 292 | 283 | 285 | 808,000 | 1,425 |
| 2005-01-19 | 299 | 300 | 293 | 293 | 598,000 | 1,465 |
| 2005-01-18 | 303 | 305 | 298 | 298 | 635,000 | 1,490 |
| 2005-01-17 | 304 | 307 | 299 | 299 | 465,000 | 1,495 |
| 2005-01-14 | 294 | 305 | 287 | 300 | 929,000 | 1,500 |
| 2005-01-13 | 306 | 306 | 292 | 293 | 541,000 | 1,465 |
| 2005-01-12 | 306 | 309 | 300 | 302 | 704,000 | 1,510 |
| 2005-01-11 | 315 | 316 | 304 | 308 | 1,560,000 | 1,540 |
| 2005-01-07 | 288 | 308 | 287 | 308 | 3,084,000 | 1,540 |
| 2005-01-06 | 276 | 285 | 275 | 284 | 710,000 | 1,420 |
| 2005-01-05 | 274 | 279 | 272 | 275 | 529,000 | 1,375 |
| 2005-01-04 | 277 | 277 | 272 | 274 | 341,000 | 1,370 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
