7840 フランスベッドホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 144 | 145 | 142 | 143 | 187,000 | 715 |
| 2008-12-29 | 137 | 140 | 136 | 140 | 118,000 | 700 |
| 2008-12-26 | 135 | 137 | 134 | 136 | 50,000 | 680 |
| 2008-12-25 | 132 | 135 | 132 | 134 | 104,000 | 670 |
| 2008-12-24 | 140 | 140 | 131 | 137 | 184,000 | 685 |
| 2008-12-22 | 140 | 142 | 139 | 141 | 339,000 | 705 |
| 2008-12-19 | 139 | 140 | 136 | 136 | 229,000 | 680 |
| 2008-12-18 | 139 | 139 | 137 | 138 | 153,000 | 690 |
| 2008-12-17 | 137 | 139 | 136 | 139 | 74,000 | 695 |
| 2008-12-16 | 142 | 142 | 138 | 139 | 92,000 | 695 |
| 2008-12-15 | 138 | 142 | 137 | 141 | 205,000 | 705 |
| 2008-12-12 | 138 | 138 | 136 | 136 | 258,000 | 680 |
| 2008-12-11 | 136 | 138 | 136 | 138 | 99,000 | 690 |
| 2008-12-10 | 136 | 137 | 136 | 137 | 153,000 | 685 |
| 2008-12-09 | 135 | 138 | 135 | 138 | 253,000 | 690 |
| 2008-12-08 | 132 | 135 | 132 | 135 | 112,000 | 675 |
| 2008-12-05 | 134 | 135 | 133 | 133 | 157,000 | 665 |
| 2008-12-04 | 135 | 135 | 133 | 134 | 129,000 | 670 |
| 2008-12-03 | 133 | 135 | 132 | 134 | 162,000 | 670 |
| 2008-12-02 | 132 | 133 | 131 | 132 | 195,000 | 660 |
| 2008-12-01 | 135 | 135 | 133 | 133 | 89,000 | 665 |
| 2008-11-28 | 135 | 135 | 133 | 135 | 126,000 | 675 |
| 2008-11-27 | 135 | 135 | 133 | 135 | 136,000 | 675 |
| 2008-11-26 | 132 | 136 | 130 | 134 | 177,000 | 670 |
| 2008-11-25 | 130 | 135 | 129 | 135 | 328,000 | 675 |
| 2008-11-21 | 124 | 129 | 121 | 129 | 318,000 | 645 |
| 2008-11-20 | 128 | 129 | 124 | 124 | 321,000 | 620 |
| 2008-11-19 | 129 | 129 | 124 | 128 | 233,000 | 640 |
| 2008-11-18 | 123 | 128 | 123 | 126 | 329,000 | 630 |
| 2008-11-17 | 118 | 126 | 117 | 122 | 398,000 | 610 |
| 2008-11-14 | 119 | 119 | 115 | 117 | 106,000 | 585 |
| 2008-11-13 | 116 | 116 | 111 | 115 | 94,000 | 575 |
| 2008-11-12 | 115 | 117 | 115 | 116 | 52,000 | 580 |
| 2008-11-11 | 119 | 119 | 114 | 116 | 104,000 | 580 |
| 2008-11-10 | 117 | 118 | 114 | 118 | 169,000 | 590 |
| 2008-11-07 | 110 | 111 | 107 | 110 | 113,000 | 550 |
| 2008-11-06 | 112 | 114 | 110 | 111 | 112,000 | 555 |
| 2008-11-05 | 112 | 115 | 110 | 115 | 218,000 | 575 |
| 2008-11-04 | 109 | 110 | 105 | 108 | 150,000 | 540 |
| 2008-10-31 | 108 | 109 | 103 | 107 | 302,000 | 535 |
| 2008-10-30 | 100 | 104 | 98 | 104 | 211,000 | 520 |
| 2008-10-29 | 106 | 106 | 98 | 98 | 257,000 | 490 |
| 2008-10-28 | 95 | 102 | 93 | 102 | 245,000 | 510 |
| 2008-10-27 | 94 | 98 | 93 | 98 | 166,000 | 490 |
| 2008-10-24 | 102 | 103 | 96 | 99 | 216,000 | 495 |
| 2008-10-23 | 102 | 103 | 99 | 103 | 171,000 | 515 |
| 2008-10-22 | 104 | 105 | 102 | 102 | 104,000 | 510 |
| 2008-10-21 | 110 | 111 | 106 | 106 | 142,000 | 530 |
| 2008-10-20 | 105 | 107 | 104 | 107 | 72,000 | 535 |
| 2008-10-17 | 105 | 106 | 100 | 105 | 208,000 | 525 |
| 2008-10-16 | 101 | 104 | 98 | 98 | 202,000 | 490 |
| 2008-10-15 | 111 | 111 | 106 | 111 | 184,000 | 555 |
| 2008-10-14 | 119 | 119 | 110 | 113 | 289,000 | 565 |
| 2008-10-10 | 96 | 96 | 90 | 91 | 427,000 | 455 |
| 2008-10-09 | 96 | 101 | 95 | 98 | 359,000 | 490 |
| 2008-10-08 | 99 | 104 | 97 | 98 | 392,000 | 490 |
| 2008-10-07 | 106 | 109 | 98 | 104 | 407,000 | 520 |
| 2008-10-06 | 130 | 131 | 113 | 114 | 289,000 | 570 |
| 2008-10-03 | 130 | 133 | 130 | 133 | 75,000 | 665 |
| 2008-10-02 | 135 | 137 | 134 | 135 | 93,000 | 675 |
| 2008-10-01 | 133 | 135 | 132 | 135 | 72,000 | 675 |
| 2008-09-30 | 129 | 133 | 129 | 132 | 256,000 | 660 |
| 2008-09-29 | 138 | 142 | 137 | 137 | 147,000 | 685 |
| 2008-09-26 | 145 | 145 | 136 | 138 | 328,000 | 690 |
| 2008-09-25 | 146 | 149 | 145 | 148 | 78,000 | 740 |
| 2008-09-24 | 149 | 150 | 143 | 150 | 228,000 | 750 |
| 2008-09-22 | 155 | 155 | 150 | 152 | 253,000 | 760 |
| 2008-09-19 | 145 | 152 | 144 | 151 | 437,000 | 755 |
| 2008-09-18 | 135 | 152 | 135 | 149 | 243,000 | 745 |
| 2008-09-17 | 142 | 142 | 137 | 139 | 221,000 | 695 |
| 2008-09-16 | 141 | 141 | 135 | 137 | 334,000 | 685 |
| 2008-09-12 | 144 | 148 | 143 | 148 | 209,000 | 740 |
| 2008-09-11 | 145 | 146 | 143 | 143 | 64,000 | 715 |
| 2008-09-10 | 144 | 149 | 143 | 147 | 120,000 | 735 |
| 2008-09-09 | 148 | 148 | 144 | 144 | 64,000 | 720 |
| 2008-09-08 | 147 | 150 | 147 | 148 | 115,000 | 740 |
| 2008-09-05 | 148 | 148 | 142 | 145 | 204,000 | 725 |
| 2008-09-04 | 152 | 154 | 151 | 151 | 65,000 | 755 |
| 2008-09-03 | 151 | 154 | 151 | 154 | 77,000 | 770 |
| 2008-09-02 | 155 | 157 | 152 | 152 | 70,000 | 760 |
| 2008-09-01 | 160 | 160 | 155 | 155 | 62,000 | 775 |
| 2008-08-29 | 160 | 160 | 159 | 160 | 213,000 | 800 |
| 2008-08-28 | 156 | 159 | 156 | 159 | 82,000 | 795 |
| 2008-08-27 | 157 | 158 | 156 | 157 | 45,000 | 785 |
| 2008-08-26 | 152 | 157 | 152 | 157 | 79,000 | 785 |
| 2008-08-25 | 154 | 159 | 154 | 157 | 194,000 | 785 |
| 2008-08-22 | 150 | 152 | 149 | 152 | 59,000 | 760 |
| 2008-08-21 | 149 | 151 | 149 | 151 | 38,000 | 755 |
| 2008-08-20 | 149 | 150 | 149 | 150 | 55,000 | 750 |
| 2008-08-19 | 154 | 154 | 149 | 149 | 97,000 | 745 |
| 2008-08-18 | 154 | 158 | 151 | 155 | 104,000 | 775 |
| 2008-08-15 | 154 | 154 | 150 | 151 | 87,000 | 755 |
| 2008-08-14 | 152 | 153 | 151 | 151 | 61,000 | 755 |
| 2008-08-13 | 153 | 154 | 152 | 152 | 100,000 | 760 |
| 2008-08-12 | 158 | 159 | 156 | 156 | 78,000 | 780 |
| 2008-08-11 | 157 | 160 | 157 | 160 | 76,000 | 800 |
| 2008-08-08 | 156 | 159 | 156 | 158 | 112,000 | 790 |
| 2008-08-07 | 160 | 160 | 156 | 156 | 90,000 | 780 |
| 2008-08-06 | 157 | 160 | 157 | 160 | 215,000 | 800 |
| 2008-08-05 | 156 | 159 | 155 | 157 | 129,000 | 785 |
| 2008-08-04 | 159 | 160 | 157 | 157 | 88,000 | 785 |
| 2008-08-01 | 162 | 163 | 158 | 159 | 142,000 | 795 |
| 2008-07-31 | 162 | 162 | 160 | 162 | 152,000 | 810 |
| 2008-07-30 | 156 | 160 | 156 | 160 | 149,000 | 800 |
| 2008-07-29 | 155 | 156 | 153 | 154 | 90,000 | 770 |
| 2008-07-28 | 158 | 158 | 156 | 156 | 54,000 | 780 |
| 2008-07-25 | 160 | 162 | 157 | 157 | 127,000 | 785 |
| 2008-07-24 | 160 | 162 | 159 | 162 | 127,000 | 810 |
| 2008-07-23 | 160 | 161 | 158 | 158 | 141,000 | 790 |
| 2008-07-22 | 159 | 160 | 156 | 160 | 156,000 | 800 |
| 2008-07-18 | 157 | 160 | 155 | 156 | 243,000 | 780 |
| 2008-07-17 | 156 | 157 | 155 | 157 | 111,000 | 785 |
| 2008-07-16 | 152 | 154 | 152 | 154 | 84,000 | 770 |
| 2008-07-15 | 154 | 154 | 150 | 154 | 187,000 | 770 |
| 2008-07-14 | 154 | 154 | 150 | 150 | 143,000 | 750 |
| 2008-07-11 | 148 | 150 | 148 | 149 | 69,000 | 745 |
| 2008-07-10 | 150 | 150 | 148 | 148 | 73,000 | 740 |
| 2008-07-09 | 152 | 152 | 148 | 150 | 127,000 | 750 |
| 2008-07-08 | 152 | 154 | 149 | 150 | 127,000 | 750 |
| 2008-07-07 | 152 | 155 | 152 | 155 | 60,000 | 775 |
| 2008-07-04 | 152 | 152 | 151 | 152 | 52,000 | 760 |
| 2008-07-03 | 152 | 153 | 150 | 153 | 115,000 | 765 |
| 2008-07-02 | 158 | 158 | 153 | 155 | 91,000 | 775 |
| 2008-07-01 | 159 | 159 | 156 | 158 | 69,000 | 790 |
| 2008-06-30 | 163 | 163 | 154 | 159 | 320,000 | 795 |
| 2008-06-27 | 151 | 153 | 150 | 152 | 99,000 | 760 |
| 2008-06-26 | 153 | 156 | 153 | 156 | 73,000 | 780 |
| 2008-06-25 | 155 | 156 | 152 | 153 | 144,000 | 765 |
| 2008-06-24 | 150 | 154 | 150 | 154 | 101,000 | 770 |
| 2008-06-23 | 150 | 151 | 148 | 150 | 74,000 | 750 |
| 2008-06-20 | 153 | 154 | 150 | 150 | 126,000 | 750 |
| 2008-06-19 | 155 | 155 | 152 | 152 | 110,000 | 760 |
| 2008-06-18 | 155 | 157 | 155 | 156 | 90,000 | 780 |
| 2008-06-17 | 154 | 155 | 153 | 154 | 89,000 | 770 |
| 2008-06-16 | 154 | 155 | 152 | 154 | 106,000 | 770 |
| 2008-06-13 | 153 | 155 | 152 | 153 | 243,000 | 765 |
| 2008-06-12 | 150 | 158 | 150 | 158 | 211,000 | 790 |
| 2008-06-11 | 158 | 158 | 154 | 154 | 89,000 | 770 |
| 2008-06-10 | 161 | 161 | 156 | 156 | 107,000 | 780 |
| 2008-06-09 | 157 | 160 | 156 | 156 | 143,000 | 780 |
| 2008-06-06 | 163 | 164 | 160 | 160 | 201,000 | 800 |
| 2008-06-05 | 158 | 163 | 158 | 161 | 251,000 | 805 |
| 2008-06-04 | 157 | 158 | 156 | 157 | 203,000 | 785 |
| 2008-06-03 | 160 | 160 | 156 | 156 | 209,000 | 780 |
| 2008-06-02 | 160 | 161 | 156 | 161 | 102,000 | 805 |
| 2008-05-30 | 160 | 163 | 160 | 160 | 300,000 | 800 |
| 2008-05-29 | 160 | 163 | 158 | 163 | 166,000 | 815 |
| 2008-05-28 | 159 | 160 | 157 | 158 | 169,000 | 790 |
| 2008-05-27 | 159 | 160 | 158 | 160 | 60,000 | 800 |
| 2008-05-26 | 158 | 159 | 156 | 157 | 215,000 | 785 |
| 2008-05-23 | 158 | 160 | 158 | 159 | 159,000 | 795 |
| 2008-05-22 | 155 | 160 | 154 | 160 | 142,000 | 800 |
| 2008-05-21 | 164 | 164 | 158 | 160 | 152,000 | 800 |
| 2008-05-20 | 167 | 169 | 166 | 166 | 366,000 | 830 |
| 2008-05-19 | 163 | 166 | 162 | 166 | 416,000 | 830 |
| 2008-05-16 | 159 | 161 | 158 | 160 | 360,000 | 800 |
| 2008-05-15 | 156 | 159 | 156 | 159 | 277,000 | 795 |
| 2008-05-14 | 155 | 158 | 154 | 156 | 447,000 | 780 |
| 2008-05-13 | 150 | 152 | 148 | 152 | 89,000 | 760 |
| 2008-05-12 | 151 | 152 | 146 | 149 | 188,000 | 745 |
| 2008-05-09 | 152 | 152 | 148 | 149 | 152,000 | 745 |
| 2008-05-08 | 151 | 153 | 150 | 152 | 230,000 | 760 |
| 2008-05-07 | 152 | 153 | 151 | 151 | 201,000 | 755 |
| 2008-05-02 | 149 | 150 | 148 | 150 | 139,000 | 750 |
| 2008-05-01 | 149 | 149 | 145 | 147 | 171,000 | 735 |
| 2008-04-30 | 142 | 152 | 142 | 151 | 731,000 | 755 |
| 2008-04-28 | 141 | 142 | 140 | 142 | 196,000 | 710 |
| 2008-04-25 | 137 | 141 | 137 | 141 | 219,000 | 705 |
| 2008-04-24 | 138 | 139 | 136 | 136 | 133,000 | 680 |
| 2008-04-23 | 138 | 143 | 138 | 139 | 282,000 | 695 |
| 2008-04-22 | 139 | 139 | 137 | 139 | 159,000 | 695 |
| 2008-04-21 | 139 | 140 | 138 | 139 | 161,000 | 695 |
| 2008-04-18 | 135 | 137 | 134 | 137 | 183,000 | 685 |
| 2008-04-17 | 135 | 136 | 134 | 135 | 258,000 | 675 |
| 2008-04-16 | 134 | 134 | 132 | 134 | 147,000 | 670 |
| 2008-04-15 | 135 | 135 | 132 | 133 | 104,000 | 665 |
| 2008-04-14 | 137 | 137 | 133 | 133 | 225,000 | 665 |
| 2008-04-11 | 137 | 139 | 136 | 139 | 168,000 | 695 |
| 2008-04-10 | 141 | 143 | 137 | 137 | 439,000 | 685 |
| 2008-04-09 | 136 | 144 | 134 | 143 | 549,000 | 715 |
| 2008-04-08 | 136 | 137 | 134 | 134 | 70,000 | 670 |
| 2008-04-07 | 135 | 137 | 134 | 137 | 138,000 | 685 |
| 2008-04-04 | 139 | 139 | 136 | 136 | 113,000 | 680 |
| 2008-04-03 | 138 | 140 | 137 | 139 | 183,000 | 695 |
| 2008-04-02 | 139 | 140 | 137 | 140 | 278,000 | 700 |
| 2008-04-01 | 135 | 136 | 133 | 136 | 155,000 | 680 |
| 2008-03-31 | 141 | 141 | 134 | 134 | 194,000 | 670 |
| 2008-03-28 | 138 | 141 | 136 | 141 | 213,000 | 705 |
| 2008-03-27 | 136 | 142 | 136 | 141 | 282,000 | 705 |
| 2008-03-26 | 135 | 138 | 135 | 137 | 202,000 | 685 |
| 2008-03-25 | 141 | 142 | 140 | 141 | 626,000 | 705 |
| 2008-03-24 | 139 | 140 | 138 | 138 | 189,000 | 690 |
| 2008-03-21 | 135 | 138 | 133 | 138 | 208,000 | 690 |
| 2008-03-19 | 133 | 134 | 133 | 134 | 132,000 | 670 |
| 2008-03-18 | 132 | 132 | 130 | 132 | 109,000 | 660 |
| 2008-03-17 | 135 | 135 | 131 | 133 | 280,000 | 665 |
| 2008-03-14 | 142 | 142 | 135 | 135 | 356,000 | 675 |
| 2008-03-13 | 139 | 139 | 135 | 137 | 155,000 | 685 |
| 2008-03-12 | 141 | 142 | 138 | 139 | 106,000 | 695 |
| 2008-03-11 | 135 | 138 | 133 | 138 | 265,000 | 690 |
| 2008-03-10 | 136 | 136 | 134 | 135 | 240,000 | 675 |
| 2008-03-07 | 135 | 136 | 135 | 135 | 105,000 | 675 |
| 2008-03-06 | 137 | 138 | 136 | 136 | 139,000 | 680 |
| 2008-03-05 | 135 | 137 | 135 | 137 | 116,000 | 685 |
| 2008-03-04 | 135 | 135 | 134 | 135 | 111,000 | 675 |
| 2008-03-03 | 135 | 136 | 135 | 135 | 152,000 | 675 |
| 2008-02-29 | 141 | 147 | 136 | 136 | 999,000 | 680 |
| 2008-02-28 | 138 | 140 | 136 | 140 | 274,000 | 700 |
| 2008-02-27 | 136 | 137 | 134 | 136 | 201,000 | 680 |
| 2008-02-26 | 136 | 137 | 135 | 135 | 131,000 | 675 |
| 2008-02-25 | 133 | 137 | 133 | 136 | 260,000 | 680 |
| 2008-02-22 | 133 | 134 | 131 | 133 | 111,000 | 665 |
| 2008-02-21 | 132 | 135 | 132 | 134 | 169,000 | 670 |
| 2008-02-20 | 136 | 136 | 131 | 131 | 123,000 | 655 |
| 2008-02-19 | 133 | 136 | 133 | 136 | 123,000 | 680 |
| 2008-02-18 | 131 | 136 | 131 | 132 | 163,000 | 660 |
| 2008-02-15 | 131 | 131 | 130 | 130 | 149,000 | 650 |
| 2008-02-14 | 130 | 131 | 127 | 131 | 162,000 | 655 |
| 2008-02-13 | 130 | 132 | 126 | 126 | 287,000 | 630 |
| 2008-02-12 | 127 | 128 | 127 | 128 | 144,000 | 640 |
| 2008-02-08 | 126 | 128 | 126 | 127 | 349,000 | 635 |
| 2008-02-07 | 128 | 130 | 125 | 127 | 961,000 | 635 |
| 2008-02-06 | 137 | 137 | 132 | 132 | 345,000 | 660 |
| 2008-02-05 | 139 | 140 | 138 | 139 | 82,000 | 695 |
| 2008-02-04 | 140 | 141 | 139 | 139 | 181,000 | 695 |
| 2008-02-01 | 141 | 142 | 136 | 137 | 359,000 | 685 |
| 2008-01-31 | 138 | 141 | 136 | 141 | 291,000 | 705 |
| 2008-01-30 | 138 | 138 | 135 | 136 | 159,000 | 680 |
| 2008-01-29 | 136 | 137 | 134 | 137 | 165,000 | 685 |
| 2008-01-28 | 135 | 136 | 131 | 132 | 239,000 | 660 |
| 2008-01-25 | 134 | 138 | 134 | 137 | 336,000 | 685 |
| 2008-01-24 | 132 | 133 | 131 | 132 | 229,000 | 660 |
| 2008-01-23 | 126 | 129 | 126 | 128 | 289,000 | 640 |
| 2008-01-22 | 128 | 128 | 125 | 125 | 345,000 | 625 |
| 2008-01-21 | 131 | 133 | 130 | 130 | 172,000 | 650 |
| 2008-01-18 | 130 | 136 | 129 | 134 | 427,000 | 670 |
| 2008-01-17 | 130 | 133 | 128 | 133 | 461,000 | 665 |
| 2008-01-16 | 133 | 135 | 131 | 131 | 475,000 | 655 |
| 2008-01-15 | 146 | 146 | 138 | 138 | 345,000 | 690 |
| 2008-01-11 | 147 | 148 | 142 | 143 | 423,000 | 715 |
| 2008-01-10 | 149 | 149 | 146 | 148 | 354,000 | 740 |
| 2008-01-09 | 144 | 148 | 142 | 148 | 450,000 | 740 |
| 2008-01-08 | 145 | 146 | 144 | 145 | 284,000 | 725 |
| 2008-01-07 | 147 | 148 | 144 | 144 | 264,000 | 720 |
| 2008-01-04 | 155 | 155 | 146 | 146 | 453,000 | 730 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
