7840 フランスベッドホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	170	170	168	168	292,000	840
2012-12-27	168	172	168	169	503,000	845
2012-12-26	169	169	168	168	176,000	840
2012-12-25	169	169	168	169	143,000	845
2012-12-21	170	170	169	169	284,000	845
2012-12-20	172	172	170	170	258,000	850
2012-12-19	171	171	169	171	242,000	855
2012-12-18	170	172	169	170	272,000	850
2012-12-17	170	171	169	169	108,000	845
2012-12-14	169	170	168	169	266,000	845
2012-12-13	172	172	169	170	134,000	850
2012-12-12	169	172	169	170	96,000	850
2012-12-11	171	171	168	169	180,000	845
2012-12-10	174	174	170	171	186,000	855
2012-12-07	175	175	171	173	150,000	865
2012-12-06	175	176	173	175	189,000	875
2012-12-05	173	175	173	175	116,000	875
2012-12-04	174	175	174	174	112,000	870
2012-12-03	173	174	172	173	106,000	865
2012-11-30	172	174	171	172	117,000	860
2012-11-29	172	173	172	172	137,000	860
2012-11-28	173	173	170	171	99,000	855
2012-11-27	171	173	170	173	195,000	865
2012-11-26	170	171	169	170	160,000	850
2012-11-22	170	170	168	169	123,000	845
2012-11-21	169	170	167	169	126,000	845
2012-11-20	169	170	168	168	214,000	840
2012-11-19	169	170	166	167	159,000	835
2012-11-16	167	169	167	168	195,000	840
2012-11-15	166	168	164	167	129,000	835
2012-11-14	164	165	162	165	207,000	825
2012-11-13	164	164	161	162	333,000	810
2012-11-12	166	166	163	163	187,000	815
2012-11-09	167	167	164	165	263,000	825
2012-11-08	167	169	167	168	159,000	840
2012-11-07	174	174	169	169	231,000	845
2012-11-06	176	176	173	174	149,000	870
2012-11-05	176	178	174	176	416,000	880
2012-11-02	171	172	170	172	184,000	860
2012-11-01	169	170	168	169	94,000	845
2012-10-31	167	170	167	169	133,000	845
2012-10-30	173	174	166	167	281,000	835
2012-10-29	171	173	170	172	157,000	860
2012-10-26	177	178	171	173	252,000	865
2012-10-25	170	176	170	176	250,000	880
2012-10-24	169	171	169	170	57,000	850
2012-10-23	170	172	169	172	186,000	860
2012-10-22	166	169	166	169	77,000	845
2012-10-19	169	171	167	168	192,000	840
2012-10-18	169	172	169	172	210,000	860
2012-10-17	168	169	167	169	82,000	845
2012-10-16	166	169	166	168	112,000	840
2012-10-15	165	166	164	166	32,000	830
2012-10-12	165	166	164	164	100,000	820
2012-10-11	163	166	163	164	102,000	820
2012-10-10	167	167	165	165	79,000	825
2012-10-09	169	173	168	169	138,000	845
2012-10-05	165	170	165	168	144,000	840
2012-10-04	161	165	161	165	119,000	825
2012-10-03	164	165	161	162	155,000	810
2012-10-02	163	165	163	163	102,000	815
2012-10-01	169	169	162	162	196,000	810
2012-09-28	169	170	167	168	164,000	840
2012-09-27	171	171	169	170	121,000	850
2012-09-26	169	172	169	171	150,000	855
2012-09-25	167	171	167	171	116,000	855
2012-09-24	171	171	169	169	188,000	845
2012-09-21	170	171	169	169	80,000	845
2012-09-20	173	174	170	171	202,000	855
2012-09-19	177	178	174	176	251,000	880
2012-09-18	175	177	174	176	141,000	880
2012-09-14	173	175	173	174	279,000	870
2012-09-13	173	173	170	172	97,000	860
2012-09-12	172	175	170	173	122,000	865
2012-09-11	167	172	165	172	176,000	860
2012-09-10	165	167	164	167	93,000	835
2012-09-07	165	166	164	165	175,000	825
2012-09-06	169	169	164	164	224,000	820
2012-09-05	168	169	167	169	160,000	845
2012-09-04	171	171	166	168	163,000	840
2012-09-03	170	172	170	170	119,000	850
2012-08-31	169	173	169	170	153,000	850
2012-08-30	173	173	170	171	189,000	855
2012-08-29	169	174	169	173	208,000	865
2012-08-28	174	175	168	169	299,000	845
2012-08-27	174	177	173	173	213,000	865
2012-08-24	179	179	174	176	189,000	880
2012-08-23	177	180	176	180	166,000	900
2012-08-22	183	184	178	178	538,000	890
2012-08-21	178	186	178	185	1,065,000	925
2012-08-20	179	180	177	179	263,000	895
2012-08-17	178	178	176	178	201,000	890
2012-08-16	180	180	176	177	464,000	885
2012-08-15	180	182	176	180	327,000	900
2012-08-14	174	181	173	179	751,000	895
2012-08-13	175	175	172	174	229,000	870
2012-08-10	180	182	172	175	389,000	875
2012-08-09	183	183	181	182	255,000	910
2012-08-08	181	185	179	183	1,400,000	915
2012-08-07	174	181	171	180	820,000	900
2012-08-06	176	177	165	175	959,000	875
2012-08-03	167	176	167	174	643,000	870
2012-08-02	170	175	168	170	467,000	850
2012-08-01	166	168	165	167	176,000	835
2012-07-31	168	170	168	168	210,000	840
2012-07-30	170	170	167	169	213,000	845
2012-07-27	168	169	165	167	274,000	835
2012-07-26	164	165	162	164	242,000	820
2012-07-25	163	167	161	162	599,000	810
2012-07-24	164	167	161	166	475,000	830
2012-07-23	174	174	166	166	601,000	830
2012-07-20	179	180	174	174	977,000	870
2012-07-19	182	187	179	180	1,905,000	900
2012-07-18	174	183	174	178	1,625,000	890
2012-07-17	179	180	171	173	1,303,000	865
2012-07-13	180	182	178	179	1,383,000	895
2012-07-12	187	192	183	183	4,431,000	915
2012-07-11	180	186	180	184	3,369,000	920
2012-07-10	170	182	170	179	2,156,000	895
2012-07-09	170	170	167	168	78,000	840
2012-07-06	166	171	166	169	305,000	845
2012-07-05	168	168	164	165	109,000	825
2012-07-04	168	169	166	167	161,000	835
2012-07-03	166	169	165	167	152,000	835
2012-07-02	169	170	166	167	129,000	835
2012-06-29	165	168	164	167	195,000	835
2012-06-28	163	168	163	168	409,000	840
2012-06-27	164	165	160	162	328,000	810
2012-06-26	164	170	163	163	392,000	815
2012-06-25	176	176	167	167	337,000	835
2012-06-22	173	177	173	175	466,000	875
2012-06-21	174	176	172	174	406,000	870
2012-06-20	174	176	173	174	310,000	870
2012-06-19	173	177	172	173	314,000	865
2012-06-18	169	175	169	174	820,000	870
2012-06-15	171	171	167	167	450,000	835
2012-06-14	168	171	168	171	282,000	855
2012-06-13	172	173	169	170	166,000	850
2012-06-12	167	171	165	170	689,000	850
2012-06-11	178	178	170	170	372,000	850
2012-06-08	180	180	174	177	719,000	885
2012-06-07	173	183	172	181	1,098,000	905
2012-06-06	171	172	169	172	511,000	860
2012-06-05	169	170	168	170	417,000	850
2012-06-04	161	169	160	168	746,000	840
2012-06-01	166	167	163	165	413,000	825
2012-05-31	159	166	158	164	683,000	820
2012-05-30	159	160	157	159	185,000	795
2012-05-29	155	159	155	158	349,000	790
2012-05-28	153	158	153	156	466,000	780
2012-05-25	151	153	151	153	152,000	765
2012-05-24	150	152	150	152	691,000	760
2012-05-23	155	155	150	151	1,589,000	755
2012-05-22	142	143	140	142	167,000	710
2012-05-21	142	144	137	140	221,000	700
2012-05-18	145	145	139	141	246,000	705
2012-05-17	148	150	148	149	138,000	745
2012-05-16	148	149	146	147	324,000	735
2012-05-15	139	143	132	143	183,000	715
2012-05-14	146	146	136	139	232,000	695
2012-05-11	148	148	145	145	84,000	725
2012-05-10	149	149	144	147	151,000	735
2012-05-09	153	154	147	147	143,000	735
2012-05-08	152	155	150	155	145,000	775
2012-05-07	155	155	150	151	243,000	755
2012-05-02	162	163	159	159	197,000	795
2012-05-01	165	165	160	161	387,000	805
2012-04-27	162	162	155	155	224,000	775
2012-04-26	159	161	159	160	109,000	800
2012-04-25	158	160	157	160	114,000	800
2012-04-24	157	158	156	157	132,000	785
2012-04-23	160	161	159	159	173,000	795
2012-04-20	159	159	157	159	124,000	795
2012-04-19	161	161	157	158	235,000	790
2012-04-18	158	166	156	158	868,000	790
2012-04-17	151	157	150	156	330,000	780
2012-04-16	156	156	151	151	157,000	755
2012-04-13	154	157	154	157	180,000	785
2012-04-12	152	153	151	153	141,000	765
2012-04-11	153	153	150	152	245,000	760
2012-04-10	157	158	155	156	183,000	780
2012-04-09	157	158	156	157	91,000	785
2012-04-06	157	160	156	160	361,000	800
2012-04-05	157	161	155	159	416,000	795
2012-04-04	168	168	160	162	541,000	810
2012-04-03	167	171	167	169	242,000	845
2012-04-02	172	172	167	168	263,000	840
2012-03-30	171	173	169	172	280,000	860
2012-03-29	167	172	167	170	411,000	850
2012-03-28	169	169	165	168	852,000	840
2012-03-27	165	169	165	169	1,024,000	845
2012-03-26	173	173	164	164	748,000	820
2012-03-23	174	174	172	173	401,000	865
2012-03-22	175	176	173	175	674,000	875
2012-03-21	172	174	172	172	410,000	860
2012-03-19	175	175	170	172	545,000	860
2012-03-16	173	173	172	173	370,000	865
2012-03-15	169	173	169	172	755,000	860
2012-03-14	171	173	168	168	596,000	840
2012-03-13	174	175	170	170	663,000	850
2012-03-12	178	179	175	175	418,000	875
2012-03-09	183	183	177	179	884,000	895
2012-03-08	177	184	175	182	1,191,000	910
2012-03-07	170	176	170	176	786,000	880
2012-03-06	172	173	170	172	219,000	860
2012-03-05	173	175	172	172	431,000	860
2012-03-02	166	174	165	173	774,000	865
2012-03-01	164	167	164	166	273,000	830
2012-02-29	163	168	161	164	653,000	820
2012-02-28	163	163	159	163	916,000	815
2012-02-27	169	169	164	164	708,000	820
2012-02-24	172	172	169	170	817,000	850
2012-02-23	173	174	172	172	472,000	860
2012-02-22	173	173	171	173	499,000	865
2012-02-21	172	175	171	172	1,038,000	860
2012-02-20	171	172	170	171	567,000	855
2012-02-17	173	173	169	169	384,000	845
2012-02-16	176	176	170	171	722,000	855
2012-02-15	173	178	173	175	2,149,000	875
2012-02-14	168	171	168	170	365,000	850
2012-02-13	169	170	168	168	209,000	840
2012-02-10	168	173	168	169	1,371,000	845
2012-02-09	166	169	165	167	439,000	835
2012-02-08	165	167	165	166	461,000	830
2012-02-07	169	169	165	165	487,000	825
2012-02-06	165	169	164	167	938,000	835
2012-02-03	166	166	163	164	412,000	820
2012-02-02	167	170	162	165	1,613,000	825
2012-02-01	167	176	165	167	5,984,000	835
2012-01-31	159	159	154	155	461,000	775
2012-01-30	155	159	154	157	727,000	785
2012-01-27	157	158	153	153	735,000	765
2012-01-26	151	157	149	156	1,061,000	780
2012-01-25	146	152	145	151	870,000	755
2012-01-24	145	146	144	145	210,000	725
2012-01-23	142	144	140	143	221,000	715
2012-01-20	139	142	137	141	328,000	705
2012-01-19	142	143	138	139	402,000	695
2012-01-18	142	144	141	143	289,000	715
2012-01-17	141	143	140	141	153,000	705
2012-01-16	140	143	139	143	209,000	715
2012-01-13	141	142	139	141	305,000	705
2012-01-12	144	144	141	141	302,000	705
2012-01-11	147	147	143	145	515,000	725
2012-01-10	144	148	143	146	803,000	730
2012-01-06	144	144	139	141	564,000	705
2012-01-05	139	144	137	142	1,369,000	710
2012-01-04	137	139	136	138	806,000	690

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