7840 フランスベッドホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29244244242243143,0001,215
2006-12-28243244242243202,0001,215
2006-12-27242244241243264,0001,215
2006-12-26240242238242394,0001,210
2006-12-25241242239239392,0001,195
2006-12-22245245242243265,0001,215
2006-12-21246247243245254,0001,225
2006-12-20246248245247287,0001,235
2006-12-19251251243244550,0001,220
2006-12-18255255250252369,0001,260
2006-12-15255255251252378,0001,260
2006-12-14252258251254966,0001,270
2006-12-13252253250251223,0001,255
2006-12-12251253249251265,0001,255
2006-12-11251253249253232,0001,265
2006-12-08249253248249406,0001,245
2006-12-07247251247250342,0001,250
2006-12-06245247244247246,0001,235
2006-12-05248250245246393,0001,230
2006-12-04246246243246123,0001,230
2006-12-01245248244246400,0001,230
2006-11-30250250245246350,0001,230
2006-11-29242248240248464,0001,240
2006-11-28240243239243362,0001,215
2006-11-27236243236243415,0001,215
2006-11-24240240235238265,0001,190
2006-11-22236242234242485,0001,210
2006-11-21235239235237319,0001,185
2006-11-20245245236237525,0001,185
2006-11-17247248246246115,0001,230
2006-11-16250253246246193,0001,230
2006-11-15255255248249204,0001,245
2006-11-14246255246253769,0001,265
2006-11-13248251245246242,0001,230
2006-11-10254255249251468,0001,255
2006-11-09260260252254374,0001,270
2006-11-08265266257258522,0001,290
2006-11-072642732632651,059,0001,325
2006-11-06263265263263221,0001,315
2006-11-02267267263264302,0001,320
2006-11-012702702632691,042,0001,345
2006-10-312762772702721,475,0001,360
2006-10-302692822682762,868,0001,380
2006-10-272622712592702,393,0001,350
2006-10-26264264258261976,0001,305
2006-10-252542652542603,591,0001,300
2006-10-24259261255255753,0001,275
2006-10-232522632522611,717,0001,305
2006-10-20250251249251149,0001,255
2006-10-19251251249251229,0001,255
2006-10-18248251246250158,0001,250
2006-10-1725225224924978,0001,245
2006-10-16247252246251326,0001,255
2006-10-13245246244245165,0001,225
2006-10-122402542402421,210,0001,210
2006-10-11246248241242323,0001,210
2006-10-10248250245245185,0001,225
2006-10-06250250248249268,0001,245
2006-10-05251252250252231,0001,260
2006-10-04254256249249304,0001,245
2006-10-03253256252254226,0001,270
2006-10-02257257254254432,0001,270
2006-09-29254256253255350,0001,275
2006-09-28252252248252290,0001,260
2006-09-27246252245252562,0001,260
2006-09-26246248244245131,0001,225
2006-09-25245247242247305,0001,235
2006-09-22244246243244258,0001,220
2006-09-21245245242243158,0001,215
2006-09-20249249243243258,0001,215
2006-09-19243252242247375,0001,235
2006-09-15245245241243183,0001,215
2006-09-14244247243245229,0001,225
2006-09-13250251244244351,0001,220
2006-09-12253253248248342,0001,240
2006-09-11258259252252280,0001,260
2006-09-08252259252256468,0001,280
2006-09-07255257254255340,0001,275
2006-09-06261263259260474,0001,300
2006-09-05254263253258979,0001,290
2006-09-04253256253254260,0001,270
2006-09-01250253250251174,0001,255
2006-08-31253254250252356,0001,260
2006-08-30250250248250112,0001,250
2006-08-29247250247250209,0001,250
2006-08-28254254246248499,0001,240
2006-08-25260260254254519,0001,270
2006-08-242522592502581,177,0001,290
2006-08-23254254251253280,0001,265
2006-08-22252254251254164,0001,270
2006-08-21253255250250457,0001,250
2006-08-18251253250253213,0001,265
2006-08-17254255251251436,0001,255
2006-08-162512562492531,140,0001,265
2006-08-15251253249250363,0001,250
2006-08-14249252248252273,0001,260
2006-08-11246251245248520,0001,240
2006-08-10242249241247694,0001,235
2006-08-09240244237242927,0001,210
2006-08-082352442322442,044,0001,220
2006-08-07237237228228618,0001,140
2006-08-04237237234237310,0001,185
2006-08-03234240234237711,0001,185
2006-08-02231234230234181,0001,170
2006-08-01230234230232184,0001,160
2006-07-31233233229231359,0001,155
2006-07-28227231225230542,0001,150
2006-07-27229229222226768,0001,130
2006-07-26236236229231214,0001,155
2006-07-25236244234235336,0001,175
2006-07-24237237231232204,0001,160
2006-07-21232233232232122,0001,160
2006-07-20232238231236431,0001,180
2006-07-19230233226227480,0001,135
2006-07-18238239228230690,0001,150
2006-07-14246246241241362,0001,205
2006-07-13249249246247344,0001,235
2006-07-12251252247248362,0001,240
2006-07-11255256249252195,0001,260
2006-07-10252256246255475,0001,275
2006-07-07259260255257289,0001,285
2006-07-06258259254257238,0001,285
2006-07-05263263260261228,0001,305
2006-07-04264264257264713,0001,320
2006-07-032542642522641,104,0001,320
2006-06-30253253249250247,0001,250
2006-06-29248250247248397,0001,240
2006-06-28250250248248254,0001,240
2006-06-2725225425225273,0001,260
2006-06-26250253249251178,0001,255
2006-06-23251252250252101,0001,260
2006-06-22250254250254210,0001,270
2006-06-21251251247248191,0001,240
2006-06-20254255250251266,0001,255
2006-06-19249256249256433,0001,280
2006-06-16250253247248441,0001,240
2006-06-15239246239246467,0001,230
2006-06-14232242232236247,0001,180
2006-06-13237241235235335,0001,175
2006-06-12237240236240456,0001,200
2006-06-09232238230236767,0001,180
2006-06-08238238229231842,0001,155
2006-06-07246251242243477,0001,215
2006-06-06249253247248499,0001,240
2006-06-05246255246252476,0001,260
2006-06-022512532362501,220,0001,250
2006-06-01256257251252384,0001,260
2006-05-31259259254254706,0001,270
2006-05-30260263260261276,0001,305
2006-05-29263264261261260,0001,305
2006-05-26260263260263360,0001,315
2006-05-25261262258259297,0001,295
2006-05-24262262258260423,0001,300
2006-05-23262262258260380,0001,300
2006-05-22269269263263334,0001,315
2006-05-19262267261265482,0001,325
2006-05-18257263255262440,0001,310
2006-05-17262263256261817,0001,305
2006-05-16268269261261495,0001,305
2006-05-15264264261263377,0001,315
2006-05-12265265262264445,0001,320
2006-05-11269269266267339,0001,335
2006-05-10271271267268627,0001,340
2006-05-09272273270271550,0001,355
2006-05-08276277270272786,0001,360
2006-05-02271274270274577,0001,370
2006-05-01272274270271408,0001,355
2006-04-28277277271274437,0001,370
2006-04-27279279276276362,0001,380
2006-04-26276281276278401,0001,390
2006-04-25275277275275499,0001,375
2006-04-24281283275275662,0001,375
2006-04-21286288284286328,0001,430
2006-04-20289291286286287,0001,430
2006-04-19295297290291332,0001,455
2006-04-18285292283292572,0001,460
2006-04-17293294288288612,0001,440
2006-04-14299299294295300,0001,475
2006-04-13303303297297568,0001,485
2006-04-123033072993002,731,0001,500
2006-04-112943092933093,729,0001,545
2006-04-10295295292293392,0001,465
2006-04-07293295291295293,0001,475
2006-04-06295295291292531,0001,460
2006-04-052892982892941,782,0001,470
2006-04-04289291288289355,0001,445
2006-04-03287290286289530,0001,445
2006-03-31292294289289491,0001,445
2006-03-30291292288290379,0001,450
2006-03-29286291284290280,0001,450
2006-03-28285288283286360,0001,430
2006-03-272942952892901,110,0001,450
2006-03-24285290284289905,0001,445
2006-03-23288289283284562,0001,420
2006-03-22283286283286250,0001,430
2006-03-20283287283286318,0001,430
2006-03-17283283280283168,0001,415
2006-03-16285286280281238,0001,405
2006-03-15288290282284335,0001,420
2006-03-14287287283286352,0001,430
2006-03-13282283279283389,0001,415
2006-03-10274277272275451,0001,375
2006-03-09268272268272278,0001,360
2006-03-08269269265266390,0001,330
2006-03-07271271265265268,0001,325
2006-03-06265272264270303,0001,350
2006-03-03266268260261734,0001,305
2006-03-02274275268268310,0001,340
2006-03-01276276270270574,0001,350
2006-02-28279282276276426,0001,380
2006-02-27285286274274578,0001,370
2006-02-24281283275281503,0001,405
2006-02-23272282270279519,0001,395
2006-02-22267272265267513,0001,335
2006-02-21255265255265897,0001,325
2006-02-202702732542561,650,0001,280
2006-02-17283284275275753,0001,375
2006-02-16285287280284467,0001,420
2006-02-15294294286287408,0001,435
2006-02-14286292278290886,0001,450
2006-02-13300300285287836,0001,435
2006-02-10306306298301535,0001,505
2006-02-09312313303304920,0001,520
2006-02-083173173083091,072,0001,545
2006-02-073123193103181,463,0001,590
2006-02-06311313308308621,0001,540
2006-02-03308313307309632,0001,545
2006-02-02310317308308746,0001,540
2006-02-01311313308308443,0001,540
2006-01-31314314310312397,0001,560
2006-01-30313317311313796,0001,565
2006-01-27305311304308943,0001,540
2006-01-26301302299302388,0001,510
2006-01-25300304297298501,0001,490
2006-01-24290300290298477,0001,490
2006-01-232912972882881,094,0001,440
2006-01-20308311301303653,0001,515
2006-01-19295308288304890,0001,520
2006-01-183113142812961,795,0001,480
2006-01-173273293123141,574,0001,570
2006-01-163253313243301,255,0001,650
2006-01-133253303233231,315,0001,615
2006-01-12329329325326528,0001,630
2006-01-11328330324328704,0001,640
2006-01-103343363283281,229,0001,640
2006-01-063343403273332,316,0001,665
2006-01-053263363213343,239,0001,670
2006-01-04320325316324911,0001,620

分割・併合履歴 : [2015-09-28]1株→0.2株