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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 244 | 244 | 242 | 243 | 143,000 | 1,215 |
| 2006-12-28 | 243 | 244 | 242 | 243 | 202,000 | 1,215 |
| 2006-12-27 | 242 | 244 | 241 | 243 | 264,000 | 1,215 |
| 2006-12-26 | 240 | 242 | 238 | 242 | 394,000 | 1,210 |
| 2006-12-25 | 241 | 242 | 239 | 239 | 392,000 | 1,195 |
| 2006-12-22 | 245 | 245 | 242 | 243 | 265,000 | 1,215 |
| 2006-12-21 | 246 | 247 | 243 | 245 | 254,000 | 1,225 |
| 2006-12-20 | 246 | 248 | 245 | 247 | 287,000 | 1,235 |
| 2006-12-19 | 251 | 251 | 243 | 244 | 550,000 | 1,220 |
| 2006-12-18 | 255 | 255 | 250 | 252 | 369,000 | 1,260 |
| 2006-12-15 | 255 | 255 | 251 | 252 | 378,000 | 1,260 |
| 2006-12-14 | 252 | 258 | 251 | 254 | 966,000 | 1,270 |
| 2006-12-13 | 252 | 253 | 250 | 251 | 223,000 | 1,255 |
| 2006-12-12 | 251 | 253 | 249 | 251 | 265,000 | 1,255 |
| 2006-12-11 | 251 | 253 | 249 | 253 | 232,000 | 1,265 |
| 2006-12-08 | 249 | 253 | 248 | 249 | 406,000 | 1,245 |
| 2006-12-07 | 247 | 251 | 247 | 250 | 342,000 | 1,250 |
| 2006-12-06 | 245 | 247 | 244 | 247 | 246,000 | 1,235 |
| 2006-12-05 | 248 | 250 | 245 | 246 | 393,000 | 1,230 |
| 2006-12-04 | 246 | 246 | 243 | 246 | 123,000 | 1,230 |
| 2006-12-01 | 245 | 248 | 244 | 246 | 400,000 | 1,230 |
| 2006-11-30 | 250 | 250 | 245 | 246 | 350,000 | 1,230 |
| 2006-11-29 | 242 | 248 | 240 | 248 | 464,000 | 1,240 |
| 2006-11-28 | 240 | 243 | 239 | 243 | 362,000 | 1,215 |
| 2006-11-27 | 236 | 243 | 236 | 243 | 415,000 | 1,215 |
| 2006-11-24 | 240 | 240 | 235 | 238 | 265,000 | 1,190 |
| 2006-11-22 | 236 | 242 | 234 | 242 | 485,000 | 1,210 |
| 2006-11-21 | 235 | 239 | 235 | 237 | 319,000 | 1,185 |
| 2006-11-20 | 245 | 245 | 236 | 237 | 525,000 | 1,185 |
| 2006-11-17 | 247 | 248 | 246 | 246 | 115,000 | 1,230 |
| 2006-11-16 | 250 | 253 | 246 | 246 | 193,000 | 1,230 |
| 2006-11-15 | 255 | 255 | 248 | 249 | 204,000 | 1,245 |
| 2006-11-14 | 246 | 255 | 246 | 253 | 769,000 | 1,265 |
| 2006-11-13 | 248 | 251 | 245 | 246 | 242,000 | 1,230 |
| 2006-11-10 | 254 | 255 | 249 | 251 | 468,000 | 1,255 |
| 2006-11-09 | 260 | 260 | 252 | 254 | 374,000 | 1,270 |
| 2006-11-08 | 265 | 266 | 257 | 258 | 522,000 | 1,290 |
| 2006-11-07 | 264 | 273 | 263 | 265 | 1,059,000 | 1,325 |
| 2006-11-06 | 263 | 265 | 263 | 263 | 221,000 | 1,315 |
| 2006-11-02 | 267 | 267 | 263 | 264 | 302,000 | 1,320 |
| 2006-11-01 | 270 | 270 | 263 | 269 | 1,042,000 | 1,345 |
| 2006-10-31 | 276 | 277 | 270 | 272 | 1,475,000 | 1,360 |
| 2006-10-30 | 269 | 282 | 268 | 276 | 2,868,000 | 1,380 |
| 2006-10-27 | 262 | 271 | 259 | 270 | 2,393,000 | 1,350 |
| 2006-10-26 | 264 | 264 | 258 | 261 | 976,000 | 1,305 |
| 2006-10-25 | 254 | 265 | 254 | 260 | 3,591,000 | 1,300 |
| 2006-10-24 | 259 | 261 | 255 | 255 | 753,000 | 1,275 |
| 2006-10-23 | 252 | 263 | 252 | 261 | 1,717,000 | 1,305 |
| 2006-10-20 | 250 | 251 | 249 | 251 | 149,000 | 1,255 |
| 2006-10-19 | 251 | 251 | 249 | 251 | 229,000 | 1,255 |
| 2006-10-18 | 248 | 251 | 246 | 250 | 158,000 | 1,250 |
| 2006-10-17 | 252 | 252 | 249 | 249 | 78,000 | 1,245 |
| 2006-10-16 | 247 | 252 | 246 | 251 | 326,000 | 1,255 |
| 2006-10-13 | 245 | 246 | 244 | 245 | 165,000 | 1,225 |
| 2006-10-12 | 240 | 254 | 240 | 242 | 1,210,000 | 1,210 |
| 2006-10-11 | 246 | 248 | 241 | 242 | 323,000 | 1,210 |
| 2006-10-10 | 248 | 250 | 245 | 245 | 185,000 | 1,225 |
| 2006-10-06 | 250 | 250 | 248 | 249 | 268,000 | 1,245 |
| 2006-10-05 | 251 | 252 | 250 | 252 | 231,000 | 1,260 |
| 2006-10-04 | 254 | 256 | 249 | 249 | 304,000 | 1,245 |
| 2006-10-03 | 253 | 256 | 252 | 254 | 226,000 | 1,270 |
| 2006-10-02 | 257 | 257 | 254 | 254 | 432,000 | 1,270 |
| 2006-09-29 | 254 | 256 | 253 | 255 | 350,000 | 1,275 |
| 2006-09-28 | 252 | 252 | 248 | 252 | 290,000 | 1,260 |
| 2006-09-27 | 246 | 252 | 245 | 252 | 562,000 | 1,260 |
| 2006-09-26 | 246 | 248 | 244 | 245 | 131,000 | 1,225 |
| 2006-09-25 | 245 | 247 | 242 | 247 | 305,000 | 1,235 |
| 2006-09-22 | 244 | 246 | 243 | 244 | 258,000 | 1,220 |
| 2006-09-21 | 245 | 245 | 242 | 243 | 158,000 | 1,215 |
| 2006-09-20 | 249 | 249 | 243 | 243 | 258,000 | 1,215 |
| 2006-09-19 | 243 | 252 | 242 | 247 | 375,000 | 1,235 |
| 2006-09-15 | 245 | 245 | 241 | 243 | 183,000 | 1,215 |
| 2006-09-14 | 244 | 247 | 243 | 245 | 229,000 | 1,225 |
| 2006-09-13 | 250 | 251 | 244 | 244 | 351,000 | 1,220 |
| 2006-09-12 | 253 | 253 | 248 | 248 | 342,000 | 1,240 |
| 2006-09-11 | 258 | 259 | 252 | 252 | 280,000 | 1,260 |
| 2006-09-08 | 252 | 259 | 252 | 256 | 468,000 | 1,280 |
| 2006-09-07 | 255 | 257 | 254 | 255 | 340,000 | 1,275 |
| 2006-09-06 | 261 | 263 | 259 | 260 | 474,000 | 1,300 |
| 2006-09-05 | 254 | 263 | 253 | 258 | 979,000 | 1,290 |
| 2006-09-04 | 253 | 256 | 253 | 254 | 260,000 | 1,270 |
| 2006-09-01 | 250 | 253 | 250 | 251 | 174,000 | 1,255 |
| 2006-08-31 | 253 | 254 | 250 | 252 | 356,000 | 1,260 |
| 2006-08-30 | 250 | 250 | 248 | 250 | 112,000 | 1,250 |
| 2006-08-29 | 247 | 250 | 247 | 250 | 209,000 | 1,250 |
| 2006-08-28 | 254 | 254 | 246 | 248 | 499,000 | 1,240 |
| 2006-08-25 | 260 | 260 | 254 | 254 | 519,000 | 1,270 |
| 2006-08-24 | 252 | 259 | 250 | 258 | 1,177,000 | 1,290 |
| 2006-08-23 | 254 | 254 | 251 | 253 | 280,000 | 1,265 |
| 2006-08-22 | 252 | 254 | 251 | 254 | 164,000 | 1,270 |
| 2006-08-21 | 253 | 255 | 250 | 250 | 457,000 | 1,250 |
| 2006-08-18 | 251 | 253 | 250 | 253 | 213,000 | 1,265 |
| 2006-08-17 | 254 | 255 | 251 | 251 | 436,000 | 1,255 |
| 2006-08-16 | 251 | 256 | 249 | 253 | 1,140,000 | 1,265 |
| 2006-08-15 | 251 | 253 | 249 | 250 | 363,000 | 1,250 |
| 2006-08-14 | 249 | 252 | 248 | 252 | 273,000 | 1,260 |
| 2006-08-11 | 246 | 251 | 245 | 248 | 520,000 | 1,240 |
| 2006-08-10 | 242 | 249 | 241 | 247 | 694,000 | 1,235 |
| 2006-08-09 | 240 | 244 | 237 | 242 | 927,000 | 1,210 |
| 2006-08-08 | 235 | 244 | 232 | 244 | 2,044,000 | 1,220 |
| 2006-08-07 | 237 | 237 | 228 | 228 | 618,000 | 1,140 |
| 2006-08-04 | 237 | 237 | 234 | 237 | 310,000 | 1,185 |
| 2006-08-03 | 234 | 240 | 234 | 237 | 711,000 | 1,185 |
| 2006-08-02 | 231 | 234 | 230 | 234 | 181,000 | 1,170 |
| 2006-08-01 | 230 | 234 | 230 | 232 | 184,000 | 1,160 |
| 2006-07-31 | 233 | 233 | 229 | 231 | 359,000 | 1,155 |
| 2006-07-28 | 227 | 231 | 225 | 230 | 542,000 | 1,150 |
| 2006-07-27 | 229 | 229 | 222 | 226 | 768,000 | 1,130 |
| 2006-07-26 | 236 | 236 | 229 | 231 | 214,000 | 1,155 |
| 2006-07-25 | 236 | 244 | 234 | 235 | 336,000 | 1,175 |
| 2006-07-24 | 237 | 237 | 231 | 232 | 204,000 | 1,160 |
| 2006-07-21 | 232 | 233 | 232 | 232 | 122,000 | 1,160 |
| 2006-07-20 | 232 | 238 | 231 | 236 | 431,000 | 1,180 |
| 2006-07-19 | 230 | 233 | 226 | 227 | 480,000 | 1,135 |
| 2006-07-18 | 238 | 239 | 228 | 230 | 690,000 | 1,150 |
| 2006-07-14 | 246 | 246 | 241 | 241 | 362,000 | 1,205 |
| 2006-07-13 | 249 | 249 | 246 | 247 | 344,000 | 1,235 |
| 2006-07-12 | 251 | 252 | 247 | 248 | 362,000 | 1,240 |
| 2006-07-11 | 255 | 256 | 249 | 252 | 195,000 | 1,260 |
| 2006-07-10 | 252 | 256 | 246 | 255 | 475,000 | 1,275 |
| 2006-07-07 | 259 | 260 | 255 | 257 | 289,000 | 1,285 |
| 2006-07-06 | 258 | 259 | 254 | 257 | 238,000 | 1,285 |
| 2006-07-05 | 263 | 263 | 260 | 261 | 228,000 | 1,305 |
| 2006-07-04 | 264 | 264 | 257 | 264 | 713,000 | 1,320 |
| 2006-07-03 | 254 | 264 | 252 | 264 | 1,104,000 | 1,320 |
| 2006-06-30 | 253 | 253 | 249 | 250 | 247,000 | 1,250 |
| 2006-06-29 | 248 | 250 | 247 | 248 | 397,000 | 1,240 |
| 2006-06-28 | 250 | 250 | 248 | 248 | 254,000 | 1,240 |
| 2006-06-27 | 252 | 254 | 252 | 252 | 73,000 | 1,260 |
| 2006-06-26 | 250 | 253 | 249 | 251 | 178,000 | 1,255 |
| 2006-06-23 | 251 | 252 | 250 | 252 | 101,000 | 1,260 |
| 2006-06-22 | 250 | 254 | 250 | 254 | 210,000 | 1,270 |
| 2006-06-21 | 251 | 251 | 247 | 248 | 191,000 | 1,240 |
| 2006-06-20 | 254 | 255 | 250 | 251 | 266,000 | 1,255 |
| 2006-06-19 | 249 | 256 | 249 | 256 | 433,000 | 1,280 |
| 2006-06-16 | 250 | 253 | 247 | 248 | 441,000 | 1,240 |
| 2006-06-15 | 239 | 246 | 239 | 246 | 467,000 | 1,230 |
| 2006-06-14 | 232 | 242 | 232 | 236 | 247,000 | 1,180 |
| 2006-06-13 | 237 | 241 | 235 | 235 | 335,000 | 1,175 |
| 2006-06-12 | 237 | 240 | 236 | 240 | 456,000 | 1,200 |
| 2006-06-09 | 232 | 238 | 230 | 236 | 767,000 | 1,180 |
| 2006-06-08 | 238 | 238 | 229 | 231 | 842,000 | 1,155 |
| 2006-06-07 | 246 | 251 | 242 | 243 | 477,000 | 1,215 |
| 2006-06-06 | 249 | 253 | 247 | 248 | 499,000 | 1,240 |
| 2006-06-05 | 246 | 255 | 246 | 252 | 476,000 | 1,260 |
| 2006-06-02 | 251 | 253 | 236 | 250 | 1,220,000 | 1,250 |
| 2006-06-01 | 256 | 257 | 251 | 252 | 384,000 | 1,260 |
| 2006-05-31 | 259 | 259 | 254 | 254 | 706,000 | 1,270 |
| 2006-05-30 | 260 | 263 | 260 | 261 | 276,000 | 1,305 |
| 2006-05-29 | 263 | 264 | 261 | 261 | 260,000 | 1,305 |
| 2006-05-26 | 260 | 263 | 260 | 263 | 360,000 | 1,315 |
| 2006-05-25 | 261 | 262 | 258 | 259 | 297,000 | 1,295 |
| 2006-05-24 | 262 | 262 | 258 | 260 | 423,000 | 1,300 |
| 2006-05-23 | 262 | 262 | 258 | 260 | 380,000 | 1,300 |
| 2006-05-22 | 269 | 269 | 263 | 263 | 334,000 | 1,315 |
| 2006-05-19 | 262 | 267 | 261 | 265 | 482,000 | 1,325 |
| 2006-05-18 | 257 | 263 | 255 | 262 | 440,000 | 1,310 |
| 2006-05-17 | 262 | 263 | 256 | 261 | 817,000 | 1,305 |
| 2006-05-16 | 268 | 269 | 261 | 261 | 495,000 | 1,305 |
| 2006-05-15 | 264 | 264 | 261 | 263 | 377,000 | 1,315 |
| 2006-05-12 | 265 | 265 | 262 | 264 | 445,000 | 1,320 |
| 2006-05-11 | 269 | 269 | 266 | 267 | 339,000 | 1,335 |
| 2006-05-10 | 271 | 271 | 267 | 268 | 627,000 | 1,340 |
| 2006-05-09 | 272 | 273 | 270 | 271 | 550,000 | 1,355 |
| 2006-05-08 | 276 | 277 | 270 | 272 | 786,000 | 1,360 |
| 2006-05-02 | 271 | 274 | 270 | 274 | 577,000 | 1,370 |
| 2006-05-01 | 272 | 274 | 270 | 271 | 408,000 | 1,355 |
| 2006-04-28 | 277 | 277 | 271 | 274 | 437,000 | 1,370 |
| 2006-04-27 | 279 | 279 | 276 | 276 | 362,000 | 1,380 |
| 2006-04-26 | 276 | 281 | 276 | 278 | 401,000 | 1,390 |
| 2006-04-25 | 275 | 277 | 275 | 275 | 499,000 | 1,375 |
| 2006-04-24 | 281 | 283 | 275 | 275 | 662,000 | 1,375 |
| 2006-04-21 | 286 | 288 | 284 | 286 | 328,000 | 1,430 |
| 2006-04-20 | 289 | 291 | 286 | 286 | 287,000 | 1,430 |
| 2006-04-19 | 295 | 297 | 290 | 291 | 332,000 | 1,455 |
| 2006-04-18 | 285 | 292 | 283 | 292 | 572,000 | 1,460 |
| 2006-04-17 | 293 | 294 | 288 | 288 | 612,000 | 1,440 |
| 2006-04-14 | 299 | 299 | 294 | 295 | 300,000 | 1,475 |
| 2006-04-13 | 303 | 303 | 297 | 297 | 568,000 | 1,485 |
| 2006-04-12 | 303 | 307 | 299 | 300 | 2,731,000 | 1,500 |
| 2006-04-11 | 294 | 309 | 293 | 309 | 3,729,000 | 1,545 |
| 2006-04-10 | 295 | 295 | 292 | 293 | 392,000 | 1,465 |
| 2006-04-07 | 293 | 295 | 291 | 295 | 293,000 | 1,475 |
| 2006-04-06 | 295 | 295 | 291 | 292 | 531,000 | 1,460 |
| 2006-04-05 | 289 | 298 | 289 | 294 | 1,782,000 | 1,470 |
| 2006-04-04 | 289 | 291 | 288 | 289 | 355,000 | 1,445 |
| 2006-04-03 | 287 | 290 | 286 | 289 | 530,000 | 1,445 |
| 2006-03-31 | 292 | 294 | 289 | 289 | 491,000 | 1,445 |
| 2006-03-30 | 291 | 292 | 288 | 290 | 379,000 | 1,450 |
| 2006-03-29 | 286 | 291 | 284 | 290 | 280,000 | 1,450 |
| 2006-03-28 | 285 | 288 | 283 | 286 | 360,000 | 1,430 |
| 2006-03-27 | 294 | 295 | 289 | 290 | 1,110,000 | 1,450 |
| 2006-03-24 | 285 | 290 | 284 | 289 | 905,000 | 1,445 |
| 2006-03-23 | 288 | 289 | 283 | 284 | 562,000 | 1,420 |
| 2006-03-22 | 283 | 286 | 283 | 286 | 250,000 | 1,430 |
| 2006-03-20 | 283 | 287 | 283 | 286 | 318,000 | 1,430 |
| 2006-03-17 | 283 | 283 | 280 | 283 | 168,000 | 1,415 |
| 2006-03-16 | 285 | 286 | 280 | 281 | 238,000 | 1,405 |
| 2006-03-15 | 288 | 290 | 282 | 284 | 335,000 | 1,420 |
| 2006-03-14 | 287 | 287 | 283 | 286 | 352,000 | 1,430 |
| 2006-03-13 | 282 | 283 | 279 | 283 | 389,000 | 1,415 |
| 2006-03-10 | 274 | 277 | 272 | 275 | 451,000 | 1,375 |
| 2006-03-09 | 268 | 272 | 268 | 272 | 278,000 | 1,360 |
| 2006-03-08 | 269 | 269 | 265 | 266 | 390,000 | 1,330 |
| 2006-03-07 | 271 | 271 | 265 | 265 | 268,000 | 1,325 |
| 2006-03-06 | 265 | 272 | 264 | 270 | 303,000 | 1,350 |
| 2006-03-03 | 266 | 268 | 260 | 261 | 734,000 | 1,305 |
| 2006-03-02 | 274 | 275 | 268 | 268 | 310,000 | 1,340 |
| 2006-03-01 | 276 | 276 | 270 | 270 | 574,000 | 1,350 |
| 2006-02-28 | 279 | 282 | 276 | 276 | 426,000 | 1,380 |
| 2006-02-27 | 285 | 286 | 274 | 274 | 578,000 | 1,370 |
| 2006-02-24 | 281 | 283 | 275 | 281 | 503,000 | 1,405 |
| 2006-02-23 | 272 | 282 | 270 | 279 | 519,000 | 1,395 |
| 2006-02-22 | 267 | 272 | 265 | 267 | 513,000 | 1,335 |
| 2006-02-21 | 255 | 265 | 255 | 265 | 897,000 | 1,325 |
| 2006-02-20 | 270 | 273 | 254 | 256 | 1,650,000 | 1,280 |
| 2006-02-17 | 283 | 284 | 275 | 275 | 753,000 | 1,375 |
| 2006-02-16 | 285 | 287 | 280 | 284 | 467,000 | 1,420 |
| 2006-02-15 | 294 | 294 | 286 | 287 | 408,000 | 1,435 |
| 2006-02-14 | 286 | 292 | 278 | 290 | 886,000 | 1,450 |
| 2006-02-13 | 300 | 300 | 285 | 287 | 836,000 | 1,435 |
| 2006-02-10 | 306 | 306 | 298 | 301 | 535,000 | 1,505 |
| 2006-02-09 | 312 | 313 | 303 | 304 | 920,000 | 1,520 |
| 2006-02-08 | 317 | 317 | 308 | 309 | 1,072,000 | 1,545 |
| 2006-02-07 | 312 | 319 | 310 | 318 | 1,463,000 | 1,590 |
| 2006-02-06 | 311 | 313 | 308 | 308 | 621,000 | 1,540 |
| 2006-02-03 | 308 | 313 | 307 | 309 | 632,000 | 1,545 |
| 2006-02-02 | 310 | 317 | 308 | 308 | 746,000 | 1,540 |
| 2006-02-01 | 311 | 313 | 308 | 308 | 443,000 | 1,540 |
| 2006-01-31 | 314 | 314 | 310 | 312 | 397,000 | 1,560 |
| 2006-01-30 | 313 | 317 | 311 | 313 | 796,000 | 1,565 |
| 2006-01-27 | 305 | 311 | 304 | 308 | 943,000 | 1,540 |
| 2006-01-26 | 301 | 302 | 299 | 302 | 388,000 | 1,510 |
| 2006-01-25 | 300 | 304 | 297 | 298 | 501,000 | 1,490 |
| 2006-01-24 | 290 | 300 | 290 | 298 | 477,000 | 1,490 |
| 2006-01-23 | 291 | 297 | 288 | 288 | 1,094,000 | 1,440 |
| 2006-01-20 | 308 | 311 | 301 | 303 | 653,000 | 1,515 |
| 2006-01-19 | 295 | 308 | 288 | 304 | 890,000 | 1,520 |
| 2006-01-18 | 311 | 314 | 281 | 296 | 1,795,000 | 1,480 |
| 2006-01-17 | 327 | 329 | 312 | 314 | 1,574,000 | 1,570 |
| 2006-01-16 | 325 | 331 | 324 | 330 | 1,255,000 | 1,650 |
| 2006-01-13 | 325 | 330 | 323 | 323 | 1,315,000 | 1,615 |
| 2006-01-12 | 329 | 329 | 325 | 326 | 528,000 | 1,630 |
| 2006-01-11 | 328 | 330 | 324 | 328 | 704,000 | 1,640 |
| 2006-01-10 | 334 | 336 | 328 | 328 | 1,229,000 | 1,640 |
| 2006-01-06 | 334 | 340 | 327 | 333 | 2,316,000 | 1,665 |
| 2006-01-05 | 326 | 336 | 321 | 334 | 3,239,000 | 1,670 |
| 2006-01-04 | 320 | 325 | 316 | 324 | 911,000 | 1,620 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
