1. HOME >
  2. 株価時系列 >
  3. 7840 >
  4. 2013年

7840 フランスベッドホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30204204202204738,0001,020
2013-12-27197202197201463,0001,005
2013-12-26193197193196199,000980
2013-12-25192193191192439,000960
2013-12-24195196192192411,000960
2013-12-20197197195195321,000975
2013-12-19197198196197319,000985
2013-12-18194196194196330,000980
2013-12-17195195193195175,000975
2013-12-16196197193193341,000965
2013-12-13196198196196626,000980
2013-12-12197198196197161,000985
2013-12-11199199197197148,000985
2013-12-10199199198198231,000990
2013-12-09200201198199352,000995
2013-12-06199200198199419,000995
2013-12-05201201199199324,000995
2013-12-04202203200200468,0001,000
2013-12-032052082032041,045,0001,020
2013-12-021992201992053,605,0001,025
2013-11-29199199198198182,000990
2013-11-28199200198199173,000995
2013-11-27199199198198116,000990
2013-11-26199200198199148,000995
2013-11-25199200199200205,0001,000
2013-11-22201202199199289,000995
2013-11-21200201199201237,0001,005
2013-11-20199200199200109,0001,000
2013-11-19200201199199198,000995
2013-11-18200201199200320,0001,000
2013-11-15196201196197777,000985
2013-11-14194196194195206,000975
2013-11-13194195193193187,000965
2013-11-12192194192194249,000970
2013-11-11194199192193558,000965
2013-11-08191194191192244,000960
2013-11-07197197193193320,000965
2013-11-06197199196197196,000985
2013-11-05197200197197282,000985
2013-11-01203203193196868,000980
2013-10-31204204202203219,0001,015
2013-10-30202203202202307,0001,010
2013-10-29202202200200175,0001,000
2013-10-28203203201202303,0001,010
2013-10-25204204201201325,0001,005
2013-10-24201205200204344,0001,020
2013-10-23206207201202641,0001,010
2013-10-222102142052062,195,0001,030
2013-10-212002212002105,663,0001,050
2013-10-1820120120020076,0001,000
2013-10-17202202199200195,0001,000
2013-10-16198201197201220,0001,005
2013-10-15200200197197117,000985
2013-10-11200200196198254,000990
2013-10-10198199197197133,000985
2013-10-09191197191197134,000985
2013-10-08190192189192236,000960
2013-10-07195195191191155,000955
2013-10-04197197193195252,000975
2013-10-03198199197197176,000985
2013-10-02203205197198283,000990
2013-10-0120520520320396,0001,015
2013-09-30204205203205124,0001,025
2013-09-27206207204206153,0001,030
2013-09-26204206201206183,0001,030
2013-09-25209209204205285,0001,025
2013-09-24204210204209375,0001,045
2013-09-20206207204206251,0001,030
2013-09-19207209204206406,0001,030
2013-09-18205207204206310,0001,030
2013-09-17203205201202222,0001,010
2013-09-13201204200202323,0001,010
2013-09-12205205201202258,0001,010
2013-09-11202205202204405,0001,020
2013-09-10196201196200347,0001,000
2013-09-09195196194196251,000980
2013-09-0619319319119299,000960
2013-09-0519419419319484,000970
2013-09-0419119319119278,000960
2013-09-03190192190192131,000960
2013-09-02186189186188107,000940
2013-08-30189189185185201,000925
2013-08-29188189185188125,000940
2013-08-28189190188188148,000940
2013-08-2719219319119377,000965
2013-08-26194195191192122,000960
2013-08-23193195192193170,000965
2013-08-22192192189190165,000950
2013-08-21196196191192228,000960
2013-08-2019819919619698,000980
2013-08-19199200197198175,000990
2013-08-16197198196197134,000985
2013-08-15199199197198140,000990
2013-08-14199200197200108,0001,000
2013-08-13195199194199201,000995
2013-08-1219419619319586,000975
2013-08-09198199196196216,000980
2013-08-08198202198199229,000995
2013-08-07203204199199343,000995
2013-08-06206206203206258,0001,030
2013-08-05207207204205317,0001,025
2013-08-02196203196203350,0001,015
2013-08-01194195191195255,000975
2013-07-31199199193194238,000970
2013-07-30192198192197247,000985
2013-07-29198199191192445,000960
2013-07-26205205201202269,0001,010
2013-07-25211211208208225,0001,040
2013-07-24214214211212161,0001,060
2013-07-23216216212215277,0001,075
2013-07-22217217211214333,0001,070
2013-07-19216217212212580,0001,060
2013-07-18217217213215953,0001,075
2013-07-172102292092216,628,0001,105
2013-07-16206206202203362,0001,015
2013-07-12199204199204595,0001,020
2013-07-1119619819619870,000990
2013-07-10199199197197142,000985
2013-07-09199199197198127,000990
2013-07-08198201197197341,000985
2013-07-05196198195198112,000990
2013-07-04194196194195102,000975
2013-07-03194196191194242,000970
2013-07-02194194191193211,000965
2013-07-01192194190194255,000970
2013-06-28187191187190402,000950
2013-06-27184186179186327,000930
2013-06-26188188181182232,000910
2013-06-25187190184187145,000935
2013-06-24195195187188165,000940
2013-06-21186194180194532,000970
2013-06-20187190186189361,000945
2013-06-19188190187190221,000950
2013-06-18189189183183224,000915
2013-06-17183188183187162,000935
2013-06-14186186183183523,000915
2013-06-13182185179181289,000905
2013-06-12184186180185283,000925
2013-06-11189189185185306,000925
2013-06-10184189183188389,000940
2013-06-07181185177179708,000895
2013-06-061911941821861,066,000930
2013-06-05199205195195692,000975
2013-06-04191198191197690,000985
2013-06-03194198192192538,000960
2013-05-31200201197198436,000990
2013-05-30205207197197950,000985
2013-05-29208211203208895,0001,040
2013-05-28200204198203670,0001,015
2013-05-27203206201201661,0001,005
2013-05-242142182032091,222,0001,045
2013-05-232312322122121,178,0001,060
2013-05-22231234228232730,0001,160
2013-05-21229232228229688,0001,145
2013-05-202352362272291,309,0001,145
2013-05-172242332212321,209,0001,160
2013-05-162402422202271,862,0001,135
2013-05-152472472252361,396,0001,180
2013-05-142402482402461,425,0001,230
2013-05-132462462402411,282,0001,205
2013-05-102382442382442,372,0001,220
2013-05-092352382322351,393,0001,175
2013-05-082302382292322,192,0001,160
2013-05-072232272212261,707,0001,130
2013-05-022152232142202,092,0001,100
2013-05-012142232132161,215,0001,080
2013-04-30216218213213314,0001,065
2013-04-26220221216216509,0001,080
2013-04-252172232162191,027,0001,095
2013-04-24218219216217302,0001,085
2013-04-23215217215216373,0001,080
2013-04-22218225215216699,0001,080
2013-04-192082172072131,358,0001,065
2013-04-18210211207207330,0001,035
2013-04-17207210207209296,0001,045
2013-04-16205208204206365,0001,030
2013-04-15207216206209780,0001,045
2013-04-12209210205206335,0001,030
2013-04-11206211206210390,0001,050
2013-04-10207209205207339,0001,035
2013-04-09214214205207587,0001,035
2013-04-08206212205212746,0001,060
2013-04-05203209203205782,0001,025
2013-04-04193204191201466,0001,005
2013-04-03195199193197361,000985
2013-04-02190196185192842,000960
2013-04-01208208195195409,000975
2013-03-29214214206207413,0001,035
2013-03-28216216209214505,0001,070
2013-03-27218219213217840,0001,085
2013-03-262152202112141,786,0001,070
2013-03-252252372172194,177,0001,095
2013-03-222192262162171,829,0001,085
2013-03-212182212132201,659,0001,100
2013-03-192122212112121,477,0001,060
2013-03-18210212209210455,0001,050
2013-03-152172172092131,343,0001,065
2013-03-142002202002116,032,0001,055
2013-03-13200201199199261,000995
2013-03-12199205199200919,0001,000
2013-03-11198199197198209,000990
2013-03-08197200197197668,000985
2013-03-07200201197197331,000985
2013-03-06197201197201661,0001,005
2013-03-05198200196197258,000985
2013-03-04202202197198395,000990
2013-03-01204204200200276,0001,000
2013-02-28200204199204446,0001,020
2013-02-27202202199199272,000995
2013-02-26201203200202422,0001,010
2013-02-25202202201201210,0001,005
2013-02-22200201197200291,0001,000
2013-02-21202204200201294,0001,005
2013-02-20199204199204856,0001,020
2013-02-19197199195198392,000990
2013-02-18192199192196639,000980
2013-02-15194194184190622,000950
2013-02-14190195189194352,000970
2013-02-13194194189189407,000945
2013-02-12197197195195307,000975
2013-02-08197197195195179,000975
2013-02-07199199194196476,000980
2013-02-06199200196199473,000995
2013-02-05201202196196629,000980
2013-02-04204204200201729,0001,005
2013-02-01205207199200864,0001,000
2013-01-31206206201205487,0001,025
2013-01-30202206198206897,0001,030
2013-01-29202205200202627,0001,010
2013-01-282012062002011,061,0001,005
2013-01-252092252032076,814,0001,035
2013-01-241862031852023,755,0001,010
2013-01-231881941851872,139,000935
2013-01-221821891801892,328,000945
2013-01-21180183179181680,000905
2013-01-18178179178179315,000895
2013-01-17177179175176313,000880
2013-01-16181182176177498,000885
2013-01-151801861791801,310,000900
2013-01-11176179176177665,000885
2013-01-10175175172175602,000875
2013-01-09171174170173555,000865
2013-01-08174174171171464,000855
2013-01-07170173170173765,000865
2013-01-04171171169169260,000845

分割・併合履歴 ： [2015-09-28]1株→0.2株