7840 フランスベッドホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	132	134	131	132	452,000	660
2011-12-29	130	131	129	131	207,000	655
2011-12-28	128	133	128	130	426,000	650
2011-12-27	125	129	124	128	232,000	640
2011-12-26	124	125	123	124	134,000	620
2011-12-22	128	130	123	124	347,000	620
2011-12-21	129	131	128	129	374,000	645
2011-12-20	126	129	125	128	281,000	640
2011-12-19	125	125	122	125	286,000	625
2011-12-16	120	122	120	122	178,000	610
2011-12-15	125	126	119	119	290,000	595
2011-12-14	130	130	125	125	173,000	625
2011-12-13	129	130	128	129	195,000	645
2011-12-12	126	131	125	129	588,000	645
2011-12-09	125	125	124	125	289,000	625
2011-12-08	126	126	124	125	116,000	625
2011-12-07	123	125	123	124	160,000	620
2011-12-06	125	126	123	123	228,000	615
2011-12-05	127	128	123	125	484,000	625
2011-12-02	127	128	126	128	605,000	640
2011-12-01	130	130	125	126	793,000	630
2011-11-30	132	133	129	130	614,000	650
2011-11-29	130	133	129	131	640,000	655
2011-11-28	128	131	128	128	857,000	640
2011-11-25	123	130	123	128	1,243,000	640
2011-11-24	124	124	121	123	315,000	615
2011-11-22	121	125	119	124	537,000	620
2011-11-21	118	122	118	122	286,000	610
2011-11-18	116	119	116	118	183,000	590
2011-11-17	116	117	116	117	50,000	585
2011-11-16	117	117	116	116	178,000	580
2011-11-15	117	118	116	117	76,000	585
2011-11-14	117	117	116	117	62,000	585
2011-11-11	115	117	115	117	163,000	585
2011-11-10	116	116	114	115	250,000	575
2011-11-09	117	117	116	117	139,000	585
2011-11-08	116	117	116	116	99,000	580
2011-11-07	117	118	116	118	179,000	590
2011-11-04	116	116	115	116	178,000	580
2011-11-02	115	116	115	116	165,000	580
2011-11-01	115	117	114	116	517,000	580
2011-10-31	111	113	110	110	260,000	550
2011-10-28	108	111	108	110	173,000	550
2011-10-27	108	108	106	107	212,000	535
2011-10-26	106	109	105	109	112,000	545
2011-10-25	112	112	105	108	193,000	540
2011-10-24	114	114	113	113	67,000	565
2011-10-21	114	114	112	112	81,000	560
2011-10-20	112	112	110	112	90,000	560
2011-10-19	113	113	111	112	99,000	560
2011-10-18	113	115	112	112	172,000	560
2011-10-17	118	118	114	114	237,000	570
2011-10-14	121	121	118	118	113,000	590
2011-10-13	123	123	120	121	85,000	605
2011-10-12	121	122	120	121	71,000	605
2011-10-11	120	123	120	122	134,000	610
2011-10-07	119	121	119	120	84,000	600
2011-10-06	118	120	117	119	115,000	595
2011-10-05	124	124	116	117	249,000	585
2011-10-04	121	126	121	122	319,000	610
2011-10-03	126	126	122	124	189,000	620
2011-09-30	125	128	124	128	259,000	640
2011-09-29	123	125	122	125	335,000	625
2011-09-28	117	124	116	123	422,000	615
2011-09-27	114	118	113	118	222,000	590
2011-09-26	111	113	111	112	260,000	560
2011-09-22	112	113	111	113	246,000	565
2011-09-21	118	118	113	115	505,000	575
2011-09-20	119	119	118	118	72,000	590
2011-09-16	117	119	116	119	207,000	595
2011-09-15	115	117	115	116	117,000	580
2011-09-14	116	118	116	116	270,000	580
2011-09-13	117	117	115	116	184,000	580
2011-09-12	115	116	113	116	321,000	580
2011-09-09	114	117	114	115	452,000	575
2011-09-08	115	115	113	115	138,000	575
2011-09-07	113	116	113	115	470,000	575
2011-09-06	114	114	113	113	244,000	565
2011-09-05	111	115	111	114	685,000	570
2011-09-02	110	111	110	111	210,000	555
2011-09-01	112	113	110	110	257,000	550
2011-08-31	108	112	108	112	533,000	560
2011-08-30	106	108	105	108	517,000	540
2011-08-29	103	108	103	105	494,000	525
2011-08-26	103	104	103	103	364,000	515
2011-08-25	104	104	103	103	283,000	515
2011-08-24	104	105	102	102	311,000	510
2011-08-23	101	103	101	103	403,000	515
2011-08-22	100	102	100	101	295,000	505
2011-08-19	99	101	99	100	283,000	500
2011-08-18	101	101	99	100	94,000	500
2011-08-17	101	101	100	100	117,000	500
2011-08-16	101	101	100	101	100,000	505
2011-08-15	100	101	99	100	130,000	500
2011-08-12	101	101	99	100	188,000	500
2011-08-11	98	98	97	98	150,000	490
2011-08-10	98	99	97	98	211,000	490
2011-08-09	94	98	93	97	321,000	485
2011-08-08	101	102	96	99	734,000	495
2011-08-05	97	98	96	98	267,000	490
2011-08-04	100	101	99	99	147,000	495
2011-08-03	99	99	98	98	85,000	490
2011-08-02	100	101	99	99	146,000	495
2011-08-01	100	102	100	102	116,000	510
2011-07-29	102	102	100	100	221,000	500
2011-07-28	101	101	100	101	196,000	505
2011-07-27	102	103	101	102	187,000	510
2011-07-26	101	102	101	101	48,000	505
2011-07-25	102	102	101	101	103,000	505
2011-07-22	101	102	101	102	49,000	510
2011-07-21	102	102	100	101	176,000	505
2011-07-20	103	103	101	101	106,000	505
2011-07-19	101	102	100	102	232,000	510
2011-07-15	103	104	100	101	285,000	505
2011-07-14	103	105	103	103	442,000	515
2011-07-13	102	103	101	103	230,000	515
2011-07-12	102	102	101	102	77,000	510
2011-07-11	103	103	102	103	131,000	515
2011-07-08	103	104	102	103	181,000	515
2011-07-07	104	105	101	102	469,000	510
2011-07-06	104	105	102	105	211,000	525
2011-07-05	104	106	103	103	334,000	515
2011-07-04	104	106	103	105	459,000	525
2011-07-01	104	105	103	104	209,000	520
2011-06-30	103	105	102	104	512,000	520
2011-06-29	102	103	101	103	140,000	515
2011-06-28	101	102	100	101	106,000	505
2011-06-27	101	101	100	100	88,000	500
2011-06-24	101	102	100	101	82,000	505
2011-06-23	101	102	100	101	104,000	505
2011-06-22	101	102	100	101	134,000	505
2011-06-21	100	101	99	101	229,000	505
2011-06-20	98	102	98	98	681,000	490
2011-06-17	99	99	96	96	321,000	480
2011-06-16	100	100	98	98	196,000	490
2011-06-15	102	102	100	101	243,000	505
2011-06-14	103	103	101	101	366,000	505
2011-06-13	101	104	101	101	492,000	505
2011-06-10	103	106	100	100	1,224,000	500
2011-06-09	97	105	95	103	1,055,000	515
2011-06-08	96	98	96	98	122,000	490
2011-06-07	95	97	95	96	183,000	480
2011-06-06	98	100	95	95	273,000	475
2011-06-03	99	100	98	98	218,000	490
2011-06-02	101	102	99	100	887,000	500
2011-06-01	107	109	102	104	3,334,000	520
2011-05-31	96	97	96	97	113,000	485
2011-05-30	95	96	94	96	71,000	480
2011-05-27	95	96	94	95	48,000	475
2011-05-26	95	96	94	95	70,000	475
2011-05-25	95	95	94	95	49,000	475
2011-05-24	95	96	95	96	50,000	480
2011-05-23	95	96	95	95	69,000	475
2011-05-20	95	97	95	95	64,000	475
2011-05-19	98	98	95	95	78,000	475
2011-05-18	97	98	97	98	29,000	490
2011-05-17	99	99	97	97	57,000	485
2011-05-16	99	99	97	99	129,000	495
2011-05-13	100	100	98	98	93,000	490
2011-05-12	99	100	99	99	91,000	495
2011-05-11	101	101	99	100	195,000	500
2011-05-10	99	101	99	101	89,000	505
2011-05-09	101	101	99	99	41,000	495
2011-05-06	99	100	99	100	111,000	500
2011-05-02	100	100	99	99	105,000	495
2011-04-28	100	100	99	99	130,000	495
2011-04-27	99	100	99	99	68,000	495
2011-04-26	99	100	98	98	152,000	490
2011-04-25	100	101	100	100	32,000	500
2011-04-22	100	100	100	100	38,000	500
2011-04-21	101	102	101	101	102,000	505
2011-04-20	100	102	100	101	78,000	505
2011-04-19	100	101	100	100	84,000	500
2011-04-18	100	101	100	100	57,000	500
2011-04-15	101	101	100	100	36,000	500
2011-04-14	101	102	100	100	155,000	500
2011-04-13	100	100	100	100	69,000	500
2011-04-12	102	102	99	100	219,000	500
2011-04-11	100	105	99	103	499,000	515
2011-04-08	99	100	99	99	139,000	495
2011-04-07	101	102	99	100	131,000	500
2011-04-06	102	102	99	102	197,000	510
2011-04-05	105	105	100	102	236,000	510
2011-04-04	106	106	103	105	145,000	525
2011-04-01	105	106	103	104	184,000	520
2011-03-31	103	106	103	105	303,000	525
2011-03-30	103	103	101	103	209,000	515
2011-03-29	103	103	99	103	478,000	515
2011-03-28	104	104	102	104	1,071,000	520
2011-03-25	100	101	98	101	499,000	505
2011-03-24	100	101	100	100	236,000	500
2011-03-23	100	101	98	100	210,000	500
2011-03-22	96	99	94	98	440,000	490
2011-03-18	90	94	90	90	544,000	450
2011-03-17	86	91	82	89	564,000	445
2011-03-16	76	90	76	86	773,000	430
2011-03-15	84	87	72	78	2,197,000	390
2011-03-14	101	103	98	99	754,000	495
2011-03-11	112	113	111	111	410,000	555
2011-03-10	116	116	113	113	163,000	565
2011-03-09	115	117	115	115	246,000	575
2011-03-08	113	115	113	115	110,000	575
2011-03-07	115	115	113	113	110,000	565
2011-03-04	115	116	114	114	320,000	570
2011-03-03	113	114	113	113	36,000	565
2011-03-02	114	114	112	112	222,000	560
2011-03-01	114	115	113	115	361,000	575
2011-02-28	113	114	112	114	217,000	570
2011-02-25	112	113	111	113	109,000	565
2011-02-24	114	114	111	112	271,000	560
2011-02-23	113	116	113	114	239,000	570
2011-02-22	115	116	114	114	124,000	570
2011-02-21	117	117	115	116	170,000	580
2011-02-18	117	118	116	117	225,000	585
2011-02-17	117	117	116	117	147,000	585
2011-02-16	116	117	115	117	250,000	585
2011-02-15	114	115	113	115	178,000	575
2011-02-14	115	115	113	113	138,000	565
2011-02-10	113	114	112	114	91,000	570
2011-02-09	113	114	112	113	67,000	565
2011-02-08	115	115	113	113	240,000	565
2011-02-07	111	114	111	113	280,000	565
2011-02-04	111	112	110	110	100,000	550
2011-02-03	112	112	110	111	81,000	555
2011-02-02	110	112	110	111	237,000	555
2011-02-01	110	110	109	110	56,000	550
2011-01-31	110	110	109	109	127,000	545
2011-01-28	111	111	110	110	237,000	550
2011-01-27	112	112	110	111	295,000	555
2011-01-26	113	113	112	112	46,000	560
2011-01-25	111	113	111	113	144,000	565
2011-01-24	110	112	110	111	195,000	555
2011-01-21	114	116	111	111	482,000	555
2011-01-20	116	116	114	114	243,000	570
2011-01-19	117	118	115	116	217,000	580
2011-01-18	114	117	114	116	237,000	580
2011-01-17	117	117	114	114	310,000	570
2011-01-14	116	118	116	116	337,000	580
2011-01-13	120	120	118	118	225,000	590
2011-01-12	121	121	118	119	420,000	595
2011-01-11	121	122	117	119	726,000	595
2011-01-07	112	121	112	119	2,116,000	595
2011-01-06	111	112	111	111	221,000	555
2011-01-05	112	112	110	110	313,000	550
2011-01-04	112	113	111	112	147,000	560

分割・併合履歴： [2015-09-28]1株→0.2株