7840 フランスベッドホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	113	113	111	111	176,000	555
2010-12-29	112	112	111	112	130,000	560
2010-12-28	111	112	111	112	89,000	560
2010-12-27	111	112	110	111	178,000	555
2010-12-24	111	112	110	112	157,000	560
2010-12-22	113	113	111	112	158,000	560
2010-12-21	113	113	111	112	182,000	560
2010-12-20	112	113	111	112	249,000	560
2010-12-17	114	114	112	112	261,000	560
2010-12-16	114	115	112	114	408,000	570
2010-12-15	114	114	112	114	325,000	570
2010-12-14	112	114	111	114	535,000	570
2010-12-13	110	111	108	111	478,000	555
2010-12-10	113	113	110	111	651,000	555
2010-12-09	114	114	112	113	278,000	565
2010-12-08	113	113	112	113	186,000	565
2010-12-07	114	115	111	112	824,000	560
2010-12-06	113	115	112	115	870,000	575
2010-12-03	107	113	107	111	1,828,000	555
2010-12-02	105	106	104	106	245,000	530
2010-12-01	103	104	102	104	120,000	520
2010-11-30	105	107	103	103	245,000	515
2010-11-29	105	107	105	105	165,000	525
2010-11-26	105	106	105	105	148,000	525
2010-11-25	106	106	104	106	159,000	530
2010-11-24	105	106	104	105	93,000	525
2010-11-22	106	108	106	107	103,000	535
2010-11-19	107	107	105	105	149,000	525
2010-11-18	102	106	102	106	91,000	530
2010-11-17	101	103	101	103	53,000	515
2010-11-16	105	105	103	103	78,000	515
2010-11-15	103	104	102	103	65,000	515
2010-11-12	103	103	102	102	84,000	510
2010-11-11	105	105	103	104	136,000	520
2010-11-10	103	105	103	105	117,000	525
2010-11-09	102	103	102	103	50,000	515
2010-11-08	101	102	100	102	88,000	510
2010-11-05	99	101	99	101	73,000	505
2010-11-04	98	99	98	98	72,000	490
2010-11-02	101	101	97	98	107,000	490
2010-11-01	100	101	99	100	63,000	500
2010-10-29	100	102	98	102	267,000	510
2010-10-28	103	103	100	100	268,000	500
2010-10-27	104	105	102	103	148,000	515
2010-10-26	103	105	103	103	288,000	515
2010-10-25	109	109	104	105	476,000	525
2010-10-22	111	112	110	111	59,000	555
2010-10-21	112	113	110	111	89,000	555
2010-10-20	114	114	112	112	124,000	560
2010-10-19	116	116	114	115	52,000	575
2010-10-18	115	116	114	116	87,000	580
2010-10-15	116	116	115	115	94,000	575
2010-10-14	118	118	116	117	201,000	585
2010-10-13	117	117	115	116	223,000	580
2010-10-12	118	118	115	115	112,000	575
2010-10-08	117	118	117	117	176,000	585
2010-10-07	119	120	118	119	107,000	595
2010-10-06	120	120	119	120	68,000	600
2010-10-05	120	121	119	121	65,000	605
2010-10-04	124	124	121	121	31,000	605
2010-10-01	124	124	122	123	53,000	615
2010-09-30	128	128	124	124	208,000	620
2010-09-29	124	128	124	128	358,000	640
2010-09-28	123	124	122	124	114,000	620
2010-09-27	121	124	120	124	91,000	620
2010-09-24	120	122	120	121	96,000	605
2010-09-22	121	121	120	120	72,000	600
2010-09-21	122	123	121	121	87,000	605
2010-09-17	120	122	118	122	87,000	610
2010-09-16	120	120	118	119	53,000	595
2010-09-15	119	121	118	121	89,000	605
2010-09-14	119	119	118	119	60,000	595
2010-09-13	122	122	118	118	104,000	590
2010-09-10	120	122	118	121	256,000	605
2010-09-09	118	119	118	118	34,000	590
2010-09-08	118	118	117	118	31,000	590
2010-09-07	119	119	118	118	32,000	590
2010-09-06	119	119	118	119	236,000	595
2010-09-03	118	119	117	118	54,000	590
2010-09-02	118	118	117	118	49,000	590
2010-09-01	117	117	116	117	96,000	585
2010-08-31	124	124	118	118	87,000	590
2010-08-30	121	124	121	123	72,000	615
2010-08-27	118	120	118	120	52,000	600
2010-08-26	119	119	118	119	41,000	595
2010-08-25	116	120	115	119	60,000	595
2010-08-24	118	118	116	117	47,000	585
2010-08-23	119	120	118	119	41,000	595
2010-08-20	120	121	119	119	66,000	595
2010-08-19	121	121	120	120	63,000	600
2010-08-18	120	121	119	121	54,000	605
2010-08-17	119	120	118	120	60,000	600
2010-08-16	120	120	118	119	53,000	595
2010-08-13	116	118	116	118	69,000	590
2010-08-12	116	117	116	116	114,000	580
2010-08-11	123	123	118	118	130,000	590
2010-08-10	125	125	123	123	58,000	615
2010-08-09	125	125	124	125	41,000	625
2010-08-06	124	125	124	125	74,000	625
2010-08-05	124	126	124	125	58,000	625
2010-08-04	126	126	124	124	80,000	620
2010-08-03	126	127	125	126	45,000	630
2010-08-02	127	127	125	125	88,000	625
2010-07-30	128	128	126	127	126,000	635
2010-07-29	128	129	127	128	92,000	640
2010-07-28	128	129	127	129	72,000	645
2010-07-27	126	128	126	128	41,000	640
2010-07-26	127	128	126	126	54,000	630
2010-07-23	127	128	126	126	89,000	630
2010-07-22	127	127	125	126	79,000	630
2010-07-21	130	130	126	126	79,000	630
2010-07-20	127	127	126	127	55,000	635
2010-07-16	128	128	126	126	99,000	630
2010-07-15	130	131	128	128	53,000	640
2010-07-14	131	131	129	131	80,000	655
2010-07-13	131	131	129	129	106,000	645
2010-07-12	130	130	128	128	48,000	640
2010-07-09	129	130	128	129	59,000	645
2010-07-08	131	131	129	130	61,000	650
2010-07-07	128	129	128	128	53,000	640
2010-07-06	128	129	126	129	193,000	645
2010-07-05	129	131	129	131	101,000	655
2010-07-02	133	133	130	131	69,000	655
2010-07-01	131	131	129	130	67,000	650
2010-06-30	134	134	131	131	129,000	655
2010-06-29	133	135	133	134	72,000	670
2010-06-28	132	134	132	133	68,000	665
2010-06-25	132	133	131	132	50,000	660
2010-06-24	134	134	133	133	32,000	665
2010-06-23	136	136	131	135	198,000	675
2010-06-22	135	139	135	137	235,000	685
2010-06-21	134	136	134	136	99,000	680
2010-06-18	134	135	133	133	115,000	665
2010-06-17	136	136	134	134	47,000	670
2010-06-16	134	137	133	136	132,000	680
2010-06-15	134	134	133	133	54,000	665
2010-06-14	135	135	133	133	77,000	665
2010-06-11	133	133	132	133	262,000	665
2010-06-10	130	130	129	130	71,000	650
2010-06-09	129	130	128	130	66,000	650
2010-06-08	129	130	129	129	41,000	645
2010-06-07	130	131	130	130	27,000	650
2010-06-04	131	133	131	133	42,000	665
2010-06-03	132	133	132	132	57,000	660
2010-06-02	131	133	130	131	83,000	655
2010-06-01	133	133	132	132	26,000	660
2010-05-31	130	135	130	134	122,000	670
2010-05-28	132	132	130	131	147,000	655
2010-05-27	128	130	128	129	98,000	645
2010-05-26	129	131	129	130	141,000	650
2010-05-25	128	132	128	132	131,000	660
2010-05-24	129	132	128	128	100,000	640
2010-05-21	130	130	129	130	136,000	650
2010-05-20	135	136	132	133	101,000	665
2010-05-19	136	136	133	135	222,000	675
2010-05-18	142	142	138	139	180,000	695
2010-05-17	135	145	135	142	403,000	710
2010-05-14	136	137	136	136	78,000	680
2010-05-13	138	138	136	137	49,000	685
2010-05-12	135	137	134	136	59,000	680
2010-05-11	138	138	135	135	116,000	675
2010-05-10	133	136	133	136	187,000	680
2010-05-07	135	137	134	134	245,000	670
2010-05-06	139	140	138	140	150,000	700
2010-04-30	142	146	142	144	260,000	720
2010-04-28	146	146	143	144	224,000	720
2010-04-27	142	148	142	147	811,000	735
2010-04-26	140	144	140	142	301,000	710
2010-04-23	138	140	138	139	83,000	695
2010-04-22	138	140	137	139	166,000	695
2010-04-21	138	140	138	140	84,000	700
2010-04-20	136	137	136	137	73,000	685
2010-04-19	136	138	136	136	111,000	680
2010-04-16	141	141	139	140	115,000	700
2010-04-15	142	142	140	141	188,000	705
2010-04-14	145	145	142	142	199,000	710
2010-04-13	142	145	141	145	444,000	725
2010-04-12	143	143	140	140	309,000	700
2010-04-09	137	142	136	141	518,000	705
2010-04-08	137	138	136	136	77,000	680
2010-04-07	136	138	136	136	178,000	680
2010-04-06	137	138	135	135	103,000	675
2010-04-05	138	138	136	137	160,000	685
2010-04-02	139	139	137	138	239,000	690
2010-04-01	134	140	134	139	378,000	695
2010-03-31	135	136	133	135	213,000	675
2010-03-30	134	136	133	135	234,000	675
2010-03-29	135	135	131	132	349,000	660
2010-03-26	131	135	131	135	629,000	675
2010-03-25	132	133	130	131	218,000	655
2010-03-24	135	136	133	134	160,000	670
2010-03-23	135	136	134	134	139,000	670
2010-03-19	132	135	132	135	157,000	675
2010-03-18	133	134	132	132	98,000	660
2010-03-17	131	133	131	133	178,000	665
2010-03-16	132	133	131	132	86,000	660
2010-03-15	134	134	130	131	153,000	655
2010-03-12	134	134	133	133	186,000	665
2010-03-11	135	135	133	134	48,000	670
2010-03-10	134	134	132	133	101,000	665
2010-03-09	133	133	132	133	70,000	665
2010-03-08	133	133	132	132	72,000	660
2010-03-05	129	131	129	131	53,000	655
2010-03-04	131	132	129	129	104,000	645
2010-03-03	132	135	131	132	303,000	660
2010-03-02	130	133	129	133	199,000	665
2010-03-01	129	131	129	131	89,000	655
2010-02-26	130	133	129	129	280,000	645
2010-02-25	128	130	127	130	194,000	650
2010-02-24	128	128	126	127	78,000	635
2010-02-23	128	128	127	128	39,000	640
2010-02-22	127	128	126	128	103,000	640
2010-02-19	127	128	125	125	98,000	625
2010-02-18	128	128	125	127	157,000	635
2010-02-17	128	129	127	129	97,000	645
2010-02-16	129	129	126	127	65,000	635
2010-02-15	129	129	127	127	38,000	635
2010-02-12	128	128	127	127	47,000	635
2010-02-10	130	130	127	127	61,000	635
2010-02-09	126	128	126	128	65,000	640
2010-02-08	127	131	127	127	202,000	635
2010-02-05	127	127	126	126	101,000	630
2010-02-04	131	131	127	129	132,000	645
2010-02-03	130	131	128	129	105,000	645
2010-02-02	130	130	128	128	106,000	640
2010-02-01	130	130	127	129	122,000	645
2010-01-29	131	132	127	128	266,000	640
2010-01-28	131	134	131	132	160,000	660
2010-01-27	134	135	132	132	143,000	660
2010-01-26	139	139	134	134	110,000	670
2010-01-25	137	137	136	136	43,000	680
2010-01-22	138	138	135	137	139,000	685
2010-01-21	138	140	137	139	113,000	695
2010-01-20	139	140	137	139	59,000	695
2010-01-19	139	140	138	139	120,000	695
2010-01-18	140	140	138	138	60,000	690
2010-01-15	142	143	138	140	262,000	700
2010-01-14	137	143	137	143	334,000	715
2010-01-13	138	139	136	136	124,000	680
2010-01-12	135	138	135	138	143,000	690
2010-01-08	136	138	135	135	239,000	675
2010-01-07	138	139	135	136	128,000	680
2010-01-06	136	139	133	138	405,000	690
2010-01-05	136	136	134	134	71,000	670
2010-01-04	133	135	133	135	56,000	675

分割・併合履歴： [2015-09-28]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30