7840 フランスベッドホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 134 | 135 | 133 | 133 | 225,000 | 665 |
| 2009-12-29 | 136 | 136 | 134 | 136 | 133,000 | 680 |
| 2009-12-28 | 134 | 136 | 133 | 136 | 299,000 | 680 |
| 2009-12-25 | 134 | 135 | 134 | 135 | 82,000 | 675 |
| 2009-12-24 | 136 | 138 | 134 | 134 | 139,000 | 670 |
| 2009-12-22 | 138 | 138 | 135 | 136 | 194,000 | 680 |
| 2009-12-21 | 140 | 140 | 137 | 138 | 86,000 | 690 |
| 2009-12-18 | 141 | 141 | 138 | 138 | 115,000 | 690 |
| 2009-12-17 | 141 | 141 | 139 | 140 | 81,000 | 700 |
| 2009-12-16 | 140 | 142 | 140 | 142 | 205,000 | 710 |
| 2009-12-15 | 139 | 141 | 137 | 140 | 229,000 | 700 |
| 2009-12-14 | 141 | 141 | 137 | 139 | 92,000 | 695 |
| 2009-12-11 | 140 | 140 | 139 | 140 | 216,000 | 700 |
| 2009-12-10 | 142 | 142 | 139 | 141 | 125,000 | 705 |
| 2009-12-09 | 140 | 143 | 139 | 141 | 126,000 | 705 |
| 2009-12-08 | 137 | 143 | 136 | 141 | 199,000 | 705 |
| 2009-12-07 | 139 | 140 | 137 | 137 | 66,000 | 685 |
| 2009-12-04 | 141 | 142 | 137 | 138 | 202,000 | 690 |
| 2009-12-03 | 140 | 144 | 138 | 144 | 296,000 | 720 |
| 2009-12-02 | 134 | 139 | 133 | 139 | 209,000 | 695 |
| 2009-12-01 | 131 | 134 | 129 | 134 | 160,000 | 670 |
| 2009-11-30 | 132 | 132 | 131 | 132 | 122,000 | 660 |
| 2009-11-27 | 127 | 131 | 127 | 130 | 87,000 | 650 |
| 2009-11-26 | 131 | 132 | 128 | 130 | 158,000 | 650 |
| 2009-11-25 | 134 | 134 | 132 | 133 | 63,000 | 665 |
| 2009-11-24 | 134 | 135 | 132 | 133 | 119,000 | 665 |
| 2009-11-20 | 127 | 135 | 127 | 134 | 238,000 | 670 |
| 2009-11-19 | 130 | 131 | 127 | 127 | 89,000 | 635 |
| 2009-11-18 | 131 | 131 | 127 | 129 | 173,000 | 645 |
| 2009-11-17 | 132 | 134 | 129 | 131 | 252,000 | 655 |
| 2009-11-16 | 127 | 129 | 127 | 128 | 101,000 | 640 |
| 2009-11-13 | 132 | 132 | 127 | 129 | 215,000 | 645 |
| 2009-11-12 | 138 | 138 | 130 | 131 | 162,000 | 655 |
| 2009-11-11 | 138 | 139 | 137 | 137 | 36,000 | 685 |
| 2009-11-10 | 138 | 140 | 135 | 138 | 232,000 | 690 |
| 2009-11-09 | 137 | 140 | 134 | 140 | 230,000 | 700 |
| 2009-11-06 | 139 | 139 | 132 | 133 | 266,000 | 665 |
| 2009-11-05 | 140 | 140 | 138 | 139 | 78,000 | 695 |
| 2009-11-04 | 141 | 141 | 138 | 139 | 82,000 | 695 |
| 2009-11-02 | 139 | 141 | 138 | 141 | 101,000 | 705 |
| 2009-10-30 | 143 | 143 | 141 | 141 | 310,000 | 705 |
| 2009-10-29 | 136 | 140 | 136 | 140 | 298,000 | 700 |
| 2009-10-28 | 139 | 139 | 136 | 139 | 213,000 | 695 |
| 2009-10-27 | 139 | 141 | 137 | 141 | 198,000 | 705 |
| 2009-10-26 | 139 | 141 | 139 | 141 | 166,000 | 705 |
| 2009-10-23 | 141 | 141 | 137 | 138 | 497,000 | 690 |
| 2009-10-22 | 148 | 149 | 141 | 141 | 916,000 | 705 |
| 2009-10-21 | 147 | 150 | 147 | 149 | 361,000 | 745 |
| 2009-10-20 | 148 | 150 | 146 | 149 | 411,000 | 745 |
| 2009-10-19 | 146 | 148 | 143 | 147 | 413,000 | 735 |
| 2009-10-16 | 144 | 149 | 143 | 147 | 887,000 | 735 |
| 2009-10-15 | 142 | 144 | 140 | 144 | 343,000 | 720 |
| 2009-10-14 | 139 | 141 | 137 | 141 | 299,000 | 705 |
| 2009-10-13 | 133 | 140 | 132 | 138 | 218,000 | 690 |
| 2009-10-09 | 131 | 132 | 130 | 132 | 141,000 | 660 |
| 2009-10-08 | 136 | 136 | 130 | 131 | 161,000 | 655 |
| 2009-10-07 | 126 | 135 | 126 | 135 | 246,000 | 675 |
| 2009-10-06 | 124 | 127 | 123 | 127 | 243,000 | 635 |
| 2009-10-05 | 126 | 126 | 120 | 123 | 147,000 | 615 |
| 2009-10-02 | 125 | 126 | 124 | 125 | 140,000 | 625 |
| 2009-10-01 | 126 | 129 | 126 | 126 | 169,000 | 630 |
| 2009-09-30 | 131 | 131 | 127 | 128 | 236,000 | 640 |
| 2009-09-29 | 132 | 132 | 129 | 130 | 247,000 | 650 |
| 2009-09-28 | 135 | 135 | 130 | 131 | 253,000 | 655 |
| 2009-09-25 | 140 | 140 | 135 | 135 | 100,000 | 675 |
| 2009-09-24 | 138 | 141 | 138 | 141 | 180,000 | 705 |
| 2009-09-18 | 141 | 141 | 135 | 137 | 444,000 | 685 |
| 2009-09-17 | 143 | 143 | 141 | 143 | 98,000 | 715 |
| 2009-09-16 | 142 | 144 | 140 | 142 | 229,000 | 710 |
| 2009-09-15 | 147 | 147 | 139 | 142 | 320,000 | 710 |
| 2009-09-14 | 149 | 149 | 145 | 145 | 139,000 | 725 |
| 2009-09-11 | 153 | 153 | 147 | 148 | 267,000 | 740 |
| 2009-09-10 | 150 | 154 | 150 | 150 | 283,000 | 750 |
| 2009-09-09 | 149 | 150 | 148 | 149 | 155,000 | 745 |
| 2009-09-08 | 150 | 150 | 148 | 148 | 187,000 | 740 |
| 2009-09-07 | 152 | 153 | 148 | 150 | 232,000 | 750 |
| 2009-09-04 | 156 | 160 | 150 | 151 | 949,000 | 755 |
| 2009-09-03 | 148 | 157 | 148 | 154 | 1,211,000 | 770 |
| 2009-09-02 | 150 | 152 | 147 | 147 | 350,000 | 735 |
| 2009-09-01 | 150 | 155 | 150 | 154 | 397,000 | 770 |
| 2009-08-31 | 156 | 164 | 150 | 152 | 2,412,000 | 760 |
| 2009-08-28 | 144 | 154 | 144 | 151 | 914,000 | 755 |
| 2009-08-27 | 143 | 144 | 143 | 144 | 87,000 | 720 |
| 2009-08-26 | 144 | 145 | 143 | 144 | 129,000 | 720 |
| 2009-08-25 | 144 | 144 | 143 | 143 | 74,000 | 715 |
| 2009-08-24 | 144 | 146 | 144 | 145 | 172,000 | 725 |
| 2009-08-21 | 145 | 145 | 141 | 142 | 127,000 | 710 |
| 2009-08-20 | 142 | 145 | 142 | 144 | 107,000 | 720 |
| 2009-08-19 | 142 | 144 | 141 | 143 | 171,000 | 715 |
| 2009-08-18 | 143 | 143 | 142 | 143 | 64,000 | 715 |
| 2009-08-17 | 146 | 146 | 142 | 142 | 140,000 | 710 |
| 2009-08-14 | 143 | 147 | 143 | 147 | 241,000 | 735 |
| 2009-08-13 | 142 | 143 | 140 | 143 | 109,000 | 715 |
| 2009-08-12 | 141 | 143 | 141 | 141 | 119,000 | 705 |
| 2009-08-11 | 143 | 144 | 142 | 142 | 78,000 | 710 |
| 2009-08-10 | 144 | 144 | 140 | 143 | 252,000 | 715 |
| 2009-08-07 | 146 | 146 | 142 | 144 | 147,000 | 720 |
| 2009-08-06 | 144 | 147 | 143 | 146 | 225,000 | 730 |
| 2009-08-05 | 143 | 145 | 143 | 143 | 74,000 | 715 |
| 2009-08-04 | 144 | 145 | 143 | 143 | 124,000 | 715 |
| 2009-08-03 | 144 | 145 | 141 | 143 | 124,000 | 715 |
| 2009-07-31 | 147 | 147 | 143 | 143 | 105,000 | 715 |
| 2009-07-30 | 144 | 147 | 143 | 145 | 101,000 | 725 |
| 2009-07-29 | 142 | 144 | 142 | 144 | 109,000 | 720 |
| 2009-07-28 | 145 | 145 | 143 | 143 | 42,000 | 715 |
| 2009-07-27 | 147 | 147 | 144 | 145 | 123,000 | 725 |
| 2009-07-24 | 146 | 146 | 143 | 146 | 122,000 | 730 |
| 2009-07-23 | 146 | 146 | 144 | 144 | 171,000 | 720 |
| 2009-07-22 | 142 | 146 | 140 | 145 | 469,000 | 725 |
| 2009-07-21 | 140 | 141 | 139 | 139 | 128,000 | 695 |
| 2009-07-17 | 137 | 139 | 137 | 137 | 166,000 | 685 |
| 2009-07-16 | 139 | 141 | 137 | 137 | 198,000 | 685 |
| 2009-07-15 | 144 | 147 | 137 | 139 | 445,000 | 695 |
| 2009-07-14 | 144 | 145 | 142 | 145 | 269,000 | 725 |
| 2009-07-13 | 150 | 153 | 141 | 141 | 978,000 | 705 |
| 2009-07-10 | 144 | 146 | 141 | 145 | 541,000 | 725 |
| 2009-07-09 | 152 | 154 | 144 | 144 | 1,241,000 | 720 |
| 2009-07-08 | 149 | 154 | 144 | 152 | 1,841,000 | 760 |
| 2009-07-07 | 144 | 156 | 142 | 149 | 1,847,000 | 745 |
| 2009-07-06 | 143 | 144 | 142 | 142 | 81,000 | 710 |
| 2009-07-03 | 144 | 145 | 141 | 144 | 387,000 | 720 |
| 2009-07-02 | 146 | 150 | 145 | 147 | 265,000 | 735 |
| 2009-07-01 | 143 | 148 | 143 | 146 | 269,000 | 730 |
| 2009-06-30 | 149 | 150 | 145 | 146 | 317,000 | 730 |
| 2009-06-29 | 152 | 152 | 146 | 148 | 249,000 | 740 |
| 2009-06-26 | 149 | 152 | 145 | 150 | 314,000 | 750 |
| 2009-06-25 | 147 | 149 | 146 | 148 | 211,000 | 740 |
| 2009-06-24 | 145 | 147 | 141 | 146 | 348,000 | 730 |
| 2009-06-23 | 145 | 146 | 141 | 143 | 329,000 | 715 |
| 2009-06-22 | 142 | 147 | 139 | 143 | 1,000,000 | 715 |
| 2009-06-19 | 150 | 150 | 133 | 133 | 745,000 | 665 |
| 2009-06-18 | 142 | 160 | 142 | 150 | 4,012,000 | 750 |
| 2009-06-17 | 127 | 137 | 127 | 137 | 286,000 | 685 |
| 2009-06-16 | 135 | 135 | 128 | 129 | 228,000 | 645 |
| 2009-06-15 | 135 | 138 | 134 | 135 | 249,000 | 675 |
| 2009-06-12 | 135 | 135 | 134 | 135 | 233,000 | 675 |
| 2009-06-11 | 137 | 137 | 133 | 135 | 118,000 | 675 |
| 2009-06-10 | 137 | 138 | 135 | 137 | 268,000 | 685 |
| 2009-06-09 | 133 | 136 | 133 | 135 | 263,000 | 675 |
| 2009-06-08 | 131 | 133 | 130 | 131 | 299,000 | 655 |
| 2009-06-05 | 126 | 130 | 126 | 129 | 274,000 | 645 |
| 2009-06-04 | 126 | 128 | 126 | 126 | 71,000 | 630 |
| 2009-06-03 | 126 | 127 | 126 | 126 | 66,000 | 630 |
| 2009-06-02 | 127 | 128 | 126 | 126 | 87,000 | 630 |
| 2009-06-01 | 127 | 127 | 125 | 127 | 58,000 | 635 |
| 2009-05-29 | 127 | 127 | 125 | 125 | 111,000 | 625 |
| 2009-05-28 | 123 | 126 | 123 | 126 | 87,000 | 630 |
| 2009-05-27 | 126 | 126 | 124 | 124 | 156,000 | 620 |
| 2009-05-26 | 126 | 127 | 125 | 127 | 59,000 | 635 |
| 2009-05-25 | 126 | 127 | 125 | 127 | 56,000 | 635 |
| 2009-05-22 | 126 | 127 | 125 | 126 | 62,000 | 630 |
| 2009-05-21 | 127 | 127 | 125 | 126 | 77,000 | 630 |
| 2009-05-20 | 126 | 127 | 125 | 127 | 96,000 | 635 |
| 2009-05-19 | 124 | 125 | 123 | 125 | 45,000 | 625 |
| 2009-05-18 | 127 | 127 | 123 | 123 | 235,000 | 615 |
| 2009-05-15 | 125 | 127 | 124 | 125 | 103,000 | 625 |
| 2009-05-14 | 124 | 125 | 124 | 124 | 74,000 | 620 |
| 2009-05-13 | 124 | 126 | 123 | 126 | 70,000 | 630 |
| 2009-05-12 | 124 | 126 | 121 | 122 | 92,000 | 610 |
| 2009-05-11 | 124 | 126 | 123 | 125 | 71,000 | 625 |
| 2009-05-08 | 123 | 124 | 122 | 124 | 105,000 | 620 |
| 2009-05-07 | 125 | 126 | 124 | 124 | 42,000 | 620 |
| 2009-05-01 | 124 | 124 | 123 | 123 | 34,000 | 615 |
| 2009-04-30 | 121 | 124 | 121 | 123 | 162,000 | 615 |
| 2009-04-28 | 121 | 124 | 121 | 123 | 93,000 | 615 |
| 2009-04-27 | 123 | 123 | 122 | 122 | 37,000 | 610 |
| 2009-04-24 | 123 | 124 | 122 | 122 | 46,000 | 610 |
| 2009-04-23 | 124 | 125 | 122 | 125 | 97,000 | 625 |
| 2009-04-22 | 125 | 125 | 123 | 124 | 88,000 | 620 |
| 2009-04-21 | 128 | 128 | 125 | 125 | 62,000 | 625 |
| 2009-04-20 | 128 | 128 | 126 | 128 | 59,000 | 640 |
| 2009-04-17 | 127 | 129 | 127 | 127 | 45,000 | 635 |
| 2009-04-16 | 126 | 129 | 126 | 128 | 131,000 | 640 |
| 2009-04-15 | 126 | 126 | 125 | 125 | 58,000 | 625 |
| 2009-04-14 | 128 | 128 | 126 | 126 | 202,000 | 630 |
| 2009-04-13 | 125 | 127 | 125 | 127 | 99,000 | 635 |
| 2009-04-10 | 130 | 130 | 127 | 127 | 53,000 | 635 |
| 2009-04-09 | 126 | 129 | 125 | 129 | 96,000 | 645 |
| 2009-04-08 | 126 | 126 | 125 | 125 | 120,000 | 625 |
| 2009-04-07 | 129 | 129 | 127 | 127 | 65,000 | 635 |
| 2009-04-06 | 133 | 133 | 128 | 129 | 76,000 | 645 |
| 2009-04-03 | 134 | 134 | 131 | 132 | 49,000 | 660 |
| 2009-04-02 | 133 | 133 | 132 | 133 | 63,000 | 665 |
| 2009-04-01 | 131 | 131 | 129 | 131 | 42,000 | 655 |
| 2009-03-31 | 131 | 133 | 130 | 131 | 119,000 | 655 |
| 2009-03-30 | 134 | 135 | 133 | 133 | 79,000 | 665 |
| 2009-03-27 | 136 | 136 | 133 | 134 | 94,000 | 670 |
| 2009-03-26 | 136 | 136 | 133 | 135 | 150,000 | 675 |
| 2009-03-25 | 136 | 137 | 136 | 137 | 271,000 | 685 |
| 2009-03-24 | 135 | 138 | 134 | 136 | 208,000 | 680 |
| 2009-03-23 | 133 | 134 | 132 | 134 | 102,000 | 670 |
| 2009-03-19 | 132 | 132 | 131 | 132 | 31,000 | 660 |
| 2009-03-18 | 131 | 133 | 129 | 129 | 123,000 | 645 |
| 2009-03-17 | 131 | 133 | 130 | 130 | 164,000 | 650 |
| 2009-03-16 | 131 | 131 | 129 | 131 | 101,000 | 655 |
| 2009-03-13 | 124 | 125 | 122 | 125 | 260,000 | 625 |
| 2009-03-12 | 122 | 125 | 122 | 125 | 72,000 | 625 |
| 2009-03-11 | 128 | 128 | 121 | 125 | 89,000 | 625 |
| 2009-03-10 | 126 | 126 | 123 | 124 | 93,000 | 620 |
| 2009-03-09 | 126 | 126 | 125 | 126 | 54,000 | 630 |
| 2009-03-06 | 129 | 129 | 126 | 126 | 114,000 | 630 |
| 2009-03-05 | 128 | 130 | 127 | 128 | 120,000 | 640 |
| 2009-03-04 | 124 | 126 | 124 | 126 | 54,000 | 630 |
| 2009-03-03 | 128 | 129 | 115 | 123 | 216,000 | 615 |
| 2009-03-02 | 131 | 133 | 130 | 132 | 150,000 | 660 |
| 2009-02-27 | 135 | 135 | 132 | 135 | 135,000 | 675 |
| 2009-02-26 | 134 | 137 | 134 | 137 | 116,000 | 685 |
| 2009-02-25 | 135 | 135 | 131 | 135 | 73,000 | 675 |
| 2009-02-24 | 130 | 132 | 128 | 132 | 90,000 | 660 |
| 2009-02-23 | 130 | 134 | 130 | 134 | 103,000 | 670 |
| 2009-02-20 | 136 | 136 | 132 | 133 | 106,000 | 665 |
| 2009-02-19 | 135 | 135 | 133 | 135 | 72,000 | 675 |
| 2009-02-18 | 132 | 136 | 132 | 135 | 75,000 | 675 |
| 2009-02-17 | 134 | 135 | 133 | 135 | 52,000 | 675 |
| 2009-02-16 | 135 | 137 | 134 | 137 | 100,000 | 685 |
| 2009-02-13 | 132 | 134 | 131 | 133 | 98,000 | 665 |
| 2009-02-12 | 130 | 131 | 130 | 131 | 75,000 | 655 |
| 2009-02-10 | 133 | 133 | 131 | 132 | 94,000 | 660 |
| 2009-02-09 | 130 | 132 | 129 | 130 | 118,000 | 650 |
| 2009-02-06 | 135 | 135 | 132 | 132 | 100,000 | 660 |
| 2009-02-05 | 136 | 138 | 132 | 133 | 194,000 | 665 |
| 2009-02-04 | 135 | 137 | 135 | 137 | 61,000 | 685 |
| 2009-02-03 | 135 | 137 | 135 | 135 | 54,000 | 675 |
| 2009-02-02 | 135 | 136 | 132 | 136 | 146,000 | 680 |
| 2009-01-30 | 140 | 140 | 137 | 138 | 114,000 | 690 |
| 2009-01-29 | 141 | 142 | 139 | 142 | 132,000 | 710 |
| 2009-01-28 | 140 | 141 | 139 | 140 | 54,000 | 700 |
| 2009-01-27 | 136 | 141 | 135 | 141 | 160,000 | 705 |
| 2009-01-26 | 135 | 137 | 134 | 136 | 66,000 | 680 |
| 2009-01-23 | 139 | 139 | 135 | 136 | 102,000 | 680 |
| 2009-01-22 | 139 | 141 | 138 | 141 | 80,000 | 705 |
| 2009-01-21 | 133 | 140 | 133 | 137 | 129,000 | 685 |
| 2009-01-20 | 136 | 137 | 134 | 136 | 75,000 | 680 |
| 2009-01-19 | 137 | 140 | 137 | 137 | 64,000 | 685 |
| 2009-01-16 | 137 | 140 | 137 | 140 | 81,000 | 700 |
| 2009-01-15 | 135 | 138 | 135 | 137 | 103,000 | 685 |
| 2009-01-14 | 138 | 139 | 135 | 137 | 97,000 | 685 |
| 2009-01-13 | 138 | 138 | 134 | 134 | 105,000 | 670 |
| 2009-01-09 | 139 | 141 | 137 | 139 | 59,000 | 695 |
| 2009-01-08 | 139 | 140 | 137 | 138 | 88,000 | 690 |
| 2009-01-07 | 140 | 144 | 139 | 142 | 181,000 | 710 |
| 2009-01-06 | 144 | 144 | 139 | 139 | 94,000 | 695 |
| 2009-01-05 | 143 | 145 | 138 | 139 | 50,000 | 695 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
