7840 フランスベッドホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165 | 165 | 157 | 158 | 418,000 | 790 |
| 2007-12-27 | 159 | 161 | 158 | 159 | 251,000 | 795 |
| 2007-12-26 | 153 | 160 | 153 | 160 | 216,000 | 800 |
| 2007-12-25 | 160 | 161 | 150 | 152 | 668,000 | 760 |
| 2007-12-21 | 160 | 161 | 159 | 160 | 350,000 | 800 |
| 2007-12-20 | 165 | 165 | 162 | 163 | 425,000 | 815 |
| 2007-12-19 | 166 | 166 | 162 | 163 | 243,000 | 815 |
| 2007-12-18 | 164 | 165 | 161 | 165 | 365,000 | 825 |
| 2007-12-17 | 163 | 164 | 161 | 161 | 182,000 | 805 |
| 2007-12-14 | 166 | 168 | 164 | 165 | 344,000 | 825 |
| 2007-12-13 | 171 | 172 | 168 | 168 | 124,000 | 840 |
| 2007-12-12 | 171 | 171 | 170 | 170 | 191,000 | 850 |
| 2007-12-11 | 176 | 176 | 172 | 172 | 210,000 | 860 |
| 2007-12-10 | 170 | 173 | 168 | 172 | 326,000 | 860 |
| 2007-12-07 | 165 | 168 | 165 | 167 | 207,000 | 835 |
| 2007-12-06 | 163 | 165 | 163 | 165 | 274,000 | 825 |
| 2007-12-05 | 163 | 163 | 162 | 163 | 84,000 | 815 |
| 2007-12-04 | 165 | 166 | 163 | 163 | 149,000 | 815 |
| 2007-12-03 | 165 | 166 | 164 | 165 | 94,000 | 825 |
| 2007-11-30 | 164 | 165 | 163 | 165 | 222,000 | 825 |
| 2007-11-29 | 164 | 165 | 163 | 163 | 176,000 | 815 |
| 2007-11-28 | 164 | 164 | 162 | 164 | 208,000 | 820 |
| 2007-11-27 | 162 | 165 | 161 | 164 | 227,000 | 820 |
| 2007-11-26 | 162 | 165 | 161 | 165 | 130,000 | 825 |
| 2007-11-22 | 158 | 162 | 156 | 162 | 187,000 | 810 |
| 2007-11-21 | 162 | 164 | 159 | 160 | 211,000 | 800 |
| 2007-11-20 | 155 | 160 | 155 | 160 | 160,000 | 800 |
| 2007-11-19 | 163 | 163 | 160 | 162 | 168,000 | 810 |
| 2007-11-16 | 159 | 163 | 158 | 161 | 195,000 | 805 |
| 2007-11-15 | 161 | 163 | 161 | 163 | 162,000 | 815 |
| 2007-11-14 | 159 | 161 | 158 | 161 | 186,000 | 805 |
| 2007-11-13 | 157 | 157 | 152 | 155 | 242,000 | 775 |
| 2007-11-12 | 156 | 158 | 156 | 156 | 197,000 | 780 |
| 2007-11-09 | 164 | 164 | 161 | 161 | 205,000 | 805 |
| 2007-11-08 | 166 | 167 | 162 | 164 | 283,000 | 820 |
| 2007-11-07 | 173 | 174 | 169 | 169 | 226,000 | 845 |
| 2007-11-06 | 175 | 175 | 173 | 174 | 108,000 | 870 |
| 2007-11-05 | 175 | 177 | 175 | 175 | 63,000 | 875 |
| 2007-11-02 | 175 | 178 | 169 | 174 | 298,000 | 870 |
| 2007-11-01 | 176 | 181 | 176 | 180 | 177,000 | 900 |
| 2007-10-31 | 175 | 178 | 174 | 178 | 417,000 | 890 |
| 2007-10-30 | 171 | 172 | 170 | 171 | 163,000 | 855 |
| 2007-10-29 | 167 | 170 | 166 | 170 | 120,000 | 850 |
| 2007-10-26 | 166 | 167 | 166 | 167 | 84,000 | 835 |
| 2007-10-25 | 170 | 170 | 166 | 166 | 109,000 | 830 |
| 2007-10-24 | 168 | 170 | 167 | 170 | 242,000 | 850 |
| 2007-10-23 | 166 | 169 | 165 | 166 | 116,000 | 830 |
| 2007-10-22 | 163 | 170 | 161 | 167 | 247,000 | 835 |
| 2007-10-19 | 171 | 171 | 169 | 169 | 105,000 | 845 |
| 2007-10-18 | 172 | 173 | 171 | 172 | 65,000 | 860 |
| 2007-10-17 | 171 | 173 | 170 | 171 | 149,000 | 855 |
| 2007-10-16 | 181 | 181 | 174 | 174 | 247,000 | 870 |
| 2007-10-15 | 183 | 183 | 179 | 180 | 230,000 | 900 |
| 2007-10-12 | 180 | 182 | 180 | 180 | 129,000 | 900 |
| 2007-10-11 | 181 | 182 | 178 | 182 | 203,000 | 910 |
| 2007-10-10 | 184 | 185 | 181 | 181 | 292,000 | 905 |
| 2007-10-09 | 174 | 181 | 174 | 179 | 414,000 | 895 |
| 2007-10-05 | 172 | 175 | 172 | 174 | 151,000 | 870 |
| 2007-10-04 | 173 | 174 | 172 | 173 | 75,000 | 865 |
| 2007-10-03 | 171 | 176 | 170 | 176 | 210,000 | 880 |
| 2007-10-02 | 172 | 174 | 170 | 171 | 386,000 | 855 |
| 2007-10-01 | 163 | 170 | 163 | 169 | 261,000 | 845 |
| 2007-09-28 | 169 | 169 | 162 | 166 | 558,000 | 830 |
| 2007-09-27 | 156 | 160 | 156 | 160 | 430,000 | 800 |
| 2007-09-26 | 145 | 154 | 145 | 154 | 690,000 | 770 |
| 2007-09-25 | 155 | 159 | 153 | 153 | 723,000 | 765 |
| 2007-09-21 | 172 | 173 | 171 | 172 | 130,000 | 860 |
| 2007-09-20 | 175 | 176 | 172 | 173 | 118,000 | 865 |
| 2007-09-19 | 171 | 173 | 171 | 173 | 99,000 | 865 |
| 2007-09-18 | 171 | 171 | 168 | 168 | 135,000 | 840 |
| 2007-09-14 | 172 | 172 | 171 | 171 | 260,000 | 855 |
| 2007-09-13 | 174 | 174 | 171 | 172 | 144,000 | 860 |
| 2007-09-12 | 173 | 174 | 171 | 174 | 149,000 | 870 |
| 2007-09-11 | 175 | 175 | 171 | 173 | 167,000 | 865 |
| 2007-09-10 | 175 | 176 | 174 | 175 | 230,000 | 875 |
| 2007-09-07 | 176 | 178 | 176 | 177 | 112,000 | 885 |
| 2007-09-06 | 177 | 178 | 176 | 177 | 289,000 | 885 |
| 2007-09-05 | 182 | 183 | 179 | 179 | 121,000 | 895 |
| 2007-09-04 | 181 | 182 | 181 | 182 | 94,000 | 910 |
| 2007-09-03 | 180 | 181 | 180 | 180 | 135,000 | 900 |
| 2007-08-31 | 176 | 180 | 176 | 180 | 496,000 | 900 |
| 2007-08-30 | 182 | 182 | 176 | 178 | 367,000 | 890 |
| 2007-08-29 | 182 | 182 | 179 | 181 | 205,000 | 905 |
| 2007-08-28 | 185 | 185 | 183 | 184 | 116,000 | 920 |
| 2007-08-27 | 184 | 187 | 183 | 184 | 234,000 | 920 |
| 2007-08-24 | 184 | 184 | 182 | 183 | 214,000 | 915 |
| 2007-08-23 | 182 | 186 | 182 | 186 | 353,000 | 930 |
| 2007-08-22 | 181 | 183 | 181 | 182 | 147,000 | 910 |
| 2007-08-21 | 181 | 184 | 179 | 183 | 289,000 | 915 |
| 2007-08-20 | 183 | 184 | 177 | 179 | 400,000 | 895 |
| 2007-08-17 | 184 | 184 | 180 | 180 | 462,000 | 900 |
| 2007-08-16 | 186 | 186 | 180 | 185 | 490,000 | 925 |
| 2007-08-15 | 193 | 193 | 187 | 187 | 485,000 | 935 |
| 2007-08-14 | 194 | 196 | 192 | 194 | 236,000 | 970 |
| 2007-08-13 | 195 | 196 | 193 | 195 | 224,000 | 975 |
| 2007-08-10 | 198 | 200 | 196 | 196 | 391,000 | 980 |
| 2007-08-09 | 196 | 200 | 196 | 200 | 461,000 | 1,000 |
| 2007-08-08 | 199 | 199 | 194 | 197 | 524,000 | 985 |
| 2007-08-07 | 201 | 201 | 199 | 200 | 169,000 | 1,000 |
| 2007-08-06 | 200 | 202 | 199 | 202 | 263,000 | 1,010 |
| 2007-08-03 | 202 | 203 | 201 | 202 | 236,000 | 1,010 |
| 2007-08-02 | 204 | 204 | 201 | 203 | 212,000 | 1,015 |
| 2007-08-01 | 205 | 205 | 202 | 202 | 70,000 | 1,010 |
| 2007-07-31 | 207 | 207 | 203 | 205 | 134,000 | 1,025 |
| 2007-07-30 | 200 | 204 | 200 | 204 | 345,000 | 1,020 |
| 2007-07-27 | 204 | 204 | 202 | 202 | 312,000 | 1,010 |
| 2007-07-26 | 208 | 208 | 206 | 206 | 118,000 | 1,030 |
| 2007-07-25 | 208 | 208 | 207 | 208 | 141,000 | 1,040 |
| 2007-07-24 | 210 | 210 | 208 | 208 | 113,000 | 1,040 |
| 2007-07-23 | 208 | 210 | 207 | 207 | 204,000 | 1,035 |
| 2007-07-20 | 210 | 211 | 209 | 209 | 139,000 | 1,045 |
| 2007-07-19 | 210 | 210 | 209 | 209 | 133,000 | 1,045 |
| 2007-07-18 | 210 | 210 | 209 | 209 | 171,000 | 1,045 |
| 2007-07-17 | 211 | 211 | 209 | 209 | 142,000 | 1,045 |
| 2007-07-13 | 212 | 212 | 209 | 210 | 279,000 | 1,050 |
| 2007-07-12 | 209 | 212 | 209 | 210 | 309,000 | 1,050 |
| 2007-07-11 | 212 | 212 | 209 | 211 | 211,000 | 1,055 |
| 2007-07-10 | 213 | 213 | 211 | 213 | 182,000 | 1,065 |
| 2007-07-09 | 212 | 213 | 211 | 213 | 151,000 | 1,065 |
| 2007-07-06 | 214 | 214 | 211 | 211 | 207,000 | 1,055 |
| 2007-07-05 | 214 | 217 | 213 | 214 | 569,000 | 1,070 |
| 2007-07-04 | 209 | 215 | 209 | 214 | 619,000 | 1,070 |
| 2007-07-03 | 210 | 210 | 209 | 209 | 57,000 | 1,045 |
| 2007-07-02 | 211 | 211 | 209 | 209 | 101,000 | 1,045 |
| 2007-06-29 | 212 | 212 | 210 | 211 | 145,000 | 1,055 |
| 2007-06-28 | 209 | 210 | 208 | 210 | 172,000 | 1,050 |
| 2007-06-27 | 208 | 209 | 207 | 208 | 121,000 | 1,040 |
| 2007-06-26 | 208 | 208 | 207 | 208 | 172,000 | 1,040 |
| 2007-06-25 | 210 | 210 | 208 | 208 | 148,000 | 1,040 |
| 2007-06-22 | 210 | 210 | 209 | 210 | 115,000 | 1,050 |
| 2007-06-21 | 210 | 211 | 210 | 211 | 188,000 | 1,055 |
| 2007-06-20 | 212 | 212 | 210 | 210 | 222,000 | 1,050 |
| 2007-06-19 | 212 | 213 | 211 | 211 | 157,000 | 1,055 |
| 2007-06-18 | 213 | 214 | 211 | 213 | 111,000 | 1,065 |
| 2007-06-15 | 210 | 212 | 209 | 212 | 285,000 | 1,060 |
| 2007-06-14 | 210 | 211 | 209 | 211 | 279,000 | 1,055 |
| 2007-06-13 | 209 | 209 | 208 | 208 | 153,000 | 1,040 |
| 2007-06-12 | 212 | 212 | 209 | 209 | 256,000 | 1,045 |
| 2007-06-11 | 212 | 213 | 211 | 212 | 174,000 | 1,060 |
| 2007-06-08 | 213 | 213 | 209 | 210 | 563,000 | 1,050 |
| 2007-06-07 | 213 | 213 | 212 | 213 | 312,000 | 1,065 |
| 2007-06-06 | 215 | 215 | 214 | 214 | 492,000 | 1,070 |
| 2007-06-05 | 215 | 216 | 215 | 216 | 172,000 | 1,080 |
| 2007-06-04 | 215 | 217 | 214 | 214 | 255,000 | 1,070 |
| 2007-06-01 | 212 | 214 | 212 | 214 | 340,000 | 1,070 |
| 2007-05-31 | 213 | 213 | 211 | 212 | 180,000 | 1,060 |
| 2007-05-30 | 210 | 212 | 210 | 210 | 278,000 | 1,050 |
| 2007-05-29 | 210 | 211 | 209 | 209 | 136,000 | 1,045 |
| 2007-05-28 | 209 | 210 | 208 | 210 | 147,000 | 1,050 |
| 2007-05-25 | 210 | 210 | 208 | 208 | 200,000 | 1,040 |
| 2007-05-24 | 211 | 211 | 209 | 211 | 237,000 | 1,055 |
| 2007-05-23 | 208 | 211 | 208 | 209 | 450,000 | 1,045 |
| 2007-05-22 | 210 | 210 | 204 | 208 | 901,000 | 1,040 |
| 2007-05-21 | 216 | 217 | 210 | 211 | 803,000 | 1,055 |
| 2007-05-18 | 223 | 223 | 217 | 217 | 482,000 | 1,085 |
| 2007-05-17 | 221 | 225 | 221 | 222 | 368,000 | 1,110 |
| 2007-05-16 | 225 | 225 | 221 | 222 | 529,000 | 1,110 |
| 2007-05-15 | 229 | 229 | 225 | 225 | 258,000 | 1,125 |
| 2007-05-14 | 228 | 232 | 228 | 228 | 267,000 | 1,140 |
| 2007-05-11 | 227 | 228 | 226 | 227 | 112,000 | 1,135 |
| 2007-05-10 | 227 | 229 | 227 | 228 | 108,000 | 1,140 |
| 2007-05-09 | 227 | 230 | 226 | 228 | 284,000 | 1,140 |
| 2007-05-08 | 228 | 228 | 226 | 227 | 115,000 | 1,135 |
| 2007-05-07 | 227 | 228 | 227 | 228 | 295,000 | 1,140 |
| 2007-05-02 | 225 | 226 | 225 | 225 | 69,000 | 1,125 |
| 2007-05-01 | 226 | 227 | 225 | 225 | 159,000 | 1,125 |
| 2007-04-27 | 225 | 227 | 225 | 226 | 355,000 | 1,130 |
| 2007-04-26 | 223 | 224 | 222 | 224 | 389,000 | 1,120 |
| 2007-04-25 | 226 | 226 | 222 | 223 | 433,000 | 1,115 |
| 2007-04-24 | 225 | 227 | 224 | 225 | 443,000 | 1,125 |
| 2007-04-23 | 228 | 229 | 225 | 225 | 309,000 | 1,125 |
| 2007-04-20 | 228 | 229 | 227 | 228 | 290,000 | 1,140 |
| 2007-04-19 | 231 | 231 | 228 | 229 | 477,000 | 1,145 |
| 2007-04-18 | 230 | 232 | 230 | 231 | 274,000 | 1,155 |
| 2007-04-17 | 233 | 233 | 230 | 231 | 375,000 | 1,155 |
| 2007-04-16 | 234 | 234 | 232 | 233 | 551,000 | 1,165 |
| 2007-04-13 | 237 | 238 | 232 | 232 | 525,000 | 1,160 |
| 2007-04-12 | 237 | 237 | 234 | 235 | 460,000 | 1,175 |
| 2007-04-11 | 238 | 239 | 236 | 236 | 214,000 | 1,180 |
| 2007-04-10 | 240 | 240 | 238 | 239 | 135,000 | 1,195 |
| 2007-04-09 | 238 | 240 | 238 | 240 | 163,000 | 1,200 |
| 2007-04-06 | 237 | 238 | 237 | 238 | 96,000 | 1,190 |
| 2007-04-05 | 238 | 239 | 237 | 237 | 159,000 | 1,185 |
| 2007-04-04 | 238 | 240 | 237 | 238 | 346,000 | 1,190 |
| 2007-04-03 | 236 | 237 | 235 | 235 | 282,000 | 1,175 |
| 2007-04-02 | 240 | 240 | 236 | 236 | 326,000 | 1,180 |
| 2007-03-30 | 241 | 241 | 239 | 239 | 158,000 | 1,195 |
| 2007-03-29 | 238 | 239 | 237 | 238 | 206,000 | 1,190 |
| 2007-03-28 | 240 | 240 | 238 | 239 | 231,000 | 1,195 |
| 2007-03-27 | 242 | 242 | 238 | 239 | 524,000 | 1,195 |
| 2007-03-26 | 243 | 244 | 242 | 243 | 830,000 | 1,215 |
| 2007-03-23 | 241 | 242 | 240 | 242 | 322,000 | 1,210 |
| 2007-03-22 | 241 | 243 | 241 | 242 | 370,000 | 1,210 |
| 2007-03-20 | 240 | 240 | 239 | 239 | 231,000 | 1,195 |
| 2007-03-19 | 238 | 240 | 238 | 239 | 378,000 | 1,195 |
| 2007-03-16 | 240 | 240 | 237 | 238 | 513,000 | 1,190 |
| 2007-03-15 | 241 | 242 | 240 | 242 | 244,000 | 1,210 |
| 2007-03-14 | 242 | 242 | 238 | 238 | 581,000 | 1,190 |
| 2007-03-13 | 244 | 244 | 242 | 242 | 323,000 | 1,210 |
| 2007-03-12 | 244 | 246 | 243 | 245 | 562,000 | 1,225 |
| 2007-03-09 | 243 | 244 | 240 | 243 | 619,000 | 1,215 |
| 2007-03-08 | 240 | 242 | 239 | 242 | 577,000 | 1,210 |
| 2007-03-07 | 242 | 242 | 239 | 240 | 608,000 | 1,200 |
| 2007-03-06 | 236 | 241 | 236 | 240 | 916,000 | 1,200 |
| 2007-03-05 | 242 | 242 | 235 | 235 | 825,000 | 1,175 |
| 2007-03-02 | 244 | 244 | 242 | 243 | 500,000 | 1,215 |
| 2007-03-01 | 247 | 248 | 242 | 245 | 678,000 | 1,225 |
| 2007-02-28 | 244 | 248 | 240 | 245 | 1,375,000 | 1,225 |
| 2007-02-27 | 264 | 264 | 253 | 254 | 1,566,000 | 1,270 |
| 2007-02-26 | 265 | 268 | 261 | 264 | 2,608,000 | 1,320 |
| 2007-02-23 | 255 | 265 | 253 | 262 | 3,520,000 | 1,310 |
| 2007-02-22 | 250 | 253 | 250 | 252 | 946,000 | 1,260 |
| 2007-02-21 | 248 | 251 | 248 | 249 | 341,000 | 1,245 |
| 2007-02-20 | 251 | 251 | 248 | 248 | 259,000 | 1,240 |
| 2007-02-19 | 249 | 252 | 248 | 252 | 509,000 | 1,260 |
| 2007-02-16 | 248 | 250 | 247 | 250 | 352,000 | 1,250 |
| 2007-02-15 | 248 | 248 | 247 | 248 | 158,000 | 1,240 |
| 2007-02-14 | 252 | 253 | 248 | 248 | 503,000 | 1,240 |
| 2007-02-13 | 248 | 252 | 247 | 251 | 1,043,000 | 1,255 |
| 2007-02-09 | 246 | 248 | 245 | 248 | 404,000 | 1,240 |
| 2007-02-08 | 245 | 248 | 245 | 245 | 429,000 | 1,225 |
| 2007-02-07 | 246 | 247 | 245 | 245 | 251,000 | 1,225 |
| 2007-02-06 | 245 | 247 | 245 | 246 | 330,000 | 1,230 |
| 2007-02-05 | 247 | 247 | 244 | 245 | 338,000 | 1,225 |
| 2007-02-02 | 248 | 249 | 247 | 247 | 195,000 | 1,235 |
| 2007-02-01 | 247 | 248 | 246 | 247 | 244,000 | 1,235 |
| 2007-01-31 | 248 | 248 | 245 | 245 | 419,000 | 1,225 |
| 2007-01-30 | 248 | 250 | 247 | 250 | 248,000 | 1,250 |
| 2007-01-29 | 249 | 251 | 247 | 248 | 331,000 | 1,240 |
| 2007-01-26 | 248 | 248 | 246 | 248 | 279,000 | 1,240 |
| 2007-01-25 | 250 | 252 | 248 | 248 | 486,000 | 1,240 |
| 2007-01-24 | 252 | 254 | 251 | 251 | 262,000 | 1,255 |
| 2007-01-23 | 253 | 253 | 250 | 251 | 269,000 | 1,255 |
| 2007-01-22 | 254 | 255 | 252 | 253 | 326,000 | 1,265 |
| 2007-01-19 | 248 | 253 | 246 | 252 | 936,000 | 1,260 |
| 2007-01-18 | 247 | 247 | 246 | 247 | 170,000 | 1,235 |
| 2007-01-17 | 247 | 248 | 245 | 246 | 224,000 | 1,230 |
| 2007-01-16 | 249 | 249 | 245 | 246 | 266,000 | 1,230 |
| 2007-01-15 | 246 | 248 | 245 | 248 | 230,000 | 1,240 |
| 2007-01-12 | 245 | 246 | 243 | 245 | 367,000 | 1,225 |
| 2007-01-11 | 243 | 244 | 242 | 242 | 160,000 | 1,210 |
| 2007-01-10 | 245 | 245 | 242 | 242 | 175,000 | 1,210 |
| 2007-01-09 | 243 | 244 | 242 | 244 | 197,000 | 1,220 |
| 2007-01-05 | 245 | 246 | 242 | 242 | 302,000 | 1,210 |
| 2007-01-04 | 244 | 244 | 242 | 243 | 113,000 | 1,215 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
