7840 フランスベッドホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 182 | 182 | 180 | 181 | 232,000 | 905 |
| 2014-12-29 | 180 | 181 | 179 | 181 | 302,000 | 905 |
| 2014-12-26 | 178 | 180 | 177 | 180 | 181,000 | 900 |
| 2014-12-25 | 179 | 179 | 177 | 178 | 301,000 | 890 |
| 2014-12-24 | 180 | 180 | 178 | 179 | 319,000 | 895 |
| 2014-12-22 | 180 | 180 | 178 | 179 | 304,000 | 895 |
| 2014-12-19 | 180 | 180 | 178 | 180 | 294,000 | 900 |
| 2014-12-18 | 180 | 181 | 178 | 178 | 350,000 | 890 |
| 2014-12-17 | 177 | 179 | 177 | 178 | 285,000 | 890 |
| 2014-12-16 | 178 | 178 | 177 | 177 | 341,000 | 885 |
| 2014-12-15 | 180 | 180 | 179 | 179 | 174,000 | 895 |
| 2014-12-12 | 180 | 181 | 180 | 180 | 344,000 | 900 |
| 2014-12-11 | 180 | 182 | 179 | 181 | 292,000 | 905 |
| 2014-12-10 | 182 | 183 | 180 | 180 | 424,000 | 900 |
| 2014-12-09 | 183 | 183 | 181 | 182 | 133,000 | 910 |
| 2014-12-08 | 184 | 184 | 182 | 183 | 245,000 | 915 |
| 2014-12-05 | 183 | 184 | 183 | 184 | 132,000 | 920 |
| 2014-12-04 | 184 | 184 | 183 | 184 | 180,000 | 920 |
| 2014-12-03 | 184 | 184 | 183 | 184 | 155,000 | 920 |
| 2014-12-02 | 183 | 184 | 182 | 184 | 172,000 | 920 |
| 2014-12-01 | 184 | 185 | 183 | 184 | 237,000 | 920 |
| 2014-11-28 | 183 | 184 | 182 | 184 | 248,000 | 920 |
| 2014-11-27 | 182 | 183 | 182 | 182 | 114,000 | 910 |
| 2014-11-26 | 181 | 184 | 181 | 183 | 193,000 | 915 |
| 2014-11-25 | 183 | 183 | 181 | 182 | 152,000 | 910 |
| 2014-11-21 | 182 | 183 | 181 | 182 | 172,000 | 910 |
| 2014-11-20 | 183 | 183 | 181 | 181 | 213,000 | 905 |
| 2014-11-19 | 183 | 184 | 182 | 183 | 149,000 | 915 |
| 2014-11-18 | 182 | 184 | 182 | 184 | 206,000 | 920 |
| 2014-11-17 | 184 | 184 | 181 | 181 | 205,000 | 905 |
| 2014-11-14 | 187 | 187 | 183 | 184 | 343,000 | 920 |
| 2014-11-13 | 183 | 185 | 182 | 185 | 209,000 | 925 |
| 2014-11-12 | 184 | 186 | 183 | 183 | 185,000 | 915 |
| 2014-11-11 | 184 | 185 | 181 | 184 | 397,000 | 920 |
| 2014-11-10 | 184 | 185 | 183 | 184 | 178,000 | 920 |
| 2014-11-07 | 184 | 185 | 183 | 184 | 109,000 | 920 |
| 2014-11-06 | 187 | 188 | 183 | 185 | 279,000 | 925 |
| 2014-11-05 | 185 | 187 | 184 | 187 | 270,000 | 935 |
| 2014-11-04 | 186 | 188 | 184 | 185 | 357,000 | 925 |
| 2014-10-31 | 177 | 183 | 176 | 183 | 563,000 | 915 |
| 2014-10-30 | 178 | 178 | 175 | 175 | 497,000 | 875 |
| 2014-10-29 | 179 | 179 | 177 | 177 | 178,000 | 885 |
| 2014-10-28 | 175 | 179 | 175 | 177 | 297,000 | 885 |
| 2014-10-27 | 174 | 177 | 171 | 175 | 678,000 | 875 |
| 2014-10-24 | 180 | 180 | 174 | 174 | 566,000 | 870 |
| 2014-10-23 | 182 | 182 | 178 | 179 | 286,000 | 895 |
| 2014-10-22 | 182 | 182 | 180 | 182 | 107,000 | 910 |
| 2014-10-21 | 180 | 182 | 179 | 179 | 118,000 | 895 |
| 2014-10-20 | 179 | 181 | 179 | 181 | 106,000 | 905 |
| 2014-10-17 | 179 | 180 | 176 | 176 | 285,000 | 880 |
| 2014-10-16 | 181 | 182 | 178 | 178 | 218,000 | 890 |
| 2014-10-15 | 182 | 184 | 181 | 182 | 153,000 | 910 |
| 2014-10-14 | 182 | 183 | 181 | 181 | 261,000 | 905 |
| 2014-10-10 | 183 | 185 | 183 | 183 | 183,000 | 915 |
| 2014-10-09 | 188 | 188 | 185 | 185 | 137,000 | 925 |
| 2014-10-08 | 185 | 187 | 185 | 187 | 132,000 | 935 |
| 2014-10-07 | 188 | 188 | 186 | 186 | 124,000 | 930 |
| 2014-10-06 | 186 | 188 | 186 | 188 | 81,000 | 940 |
| 2014-10-03 | 184 | 186 | 184 | 185 | 142,000 | 925 |
| 2014-10-02 | 187 | 188 | 185 | 185 | 333,000 | 925 |
| 2014-10-01 | 189 | 189 | 187 | 188 | 276,000 | 940 |
| 2014-09-30 | 191 | 191 | 189 | 189 | 166,000 | 945 |
| 2014-09-29 | 191 | 191 | 190 | 191 | 93,000 | 955 |
| 2014-09-26 | 191 | 192 | 190 | 190 | 168,000 | 950 |
| 2014-09-25 | 191 | 192 | 190 | 192 | 250,000 | 960 |
| 2014-09-24 | 190 | 191 | 190 | 190 | 97,000 | 950 |
| 2014-09-22 | 191 | 191 | 190 | 191 | 107,000 | 955 |
| 2014-09-19 | 190 | 191 | 189 | 191 | 322,000 | 955 |
| 2014-09-18 | 192 | 192 | 190 | 192 | 239,000 | 960 |
| 2014-09-17 | 192 | 192 | 191 | 191 | 74,000 | 955 |
| 2014-09-16 | 190 | 192 | 190 | 192 | 161,000 | 960 |
| 2014-09-12 | 190 | 192 | 189 | 191 | 321,000 | 955 |
| 2014-09-11 | 191 | 192 | 189 | 190 | 129,000 | 950 |
| 2014-09-10 | 189 | 192 | 188 | 191 | 257,000 | 955 |
| 2014-09-09 | 193 | 193 | 188 | 189 | 298,000 | 945 |
| 2014-09-08 | 191 | 193 | 191 | 192 | 205,000 | 960 |
| 2014-09-05 | 191 | 192 | 190 | 191 | 174,000 | 955 |
| 2014-09-04 | 190 | 192 | 190 | 191 | 251,000 | 955 |
| 2014-09-03 | 190 | 191 | 189 | 190 | 200,000 | 950 |
| 2014-09-02 | 189 | 190 | 189 | 190 | 308,000 | 950 |
| 2014-09-01 | 188 | 189 | 187 | 189 | 80,000 | 945 |
| 2014-08-29 | 189 | 189 | 187 | 189 | 128,000 | 945 |
| 2014-08-28 | 189 | 189 | 187 | 189 | 81,000 | 945 |
| 2014-08-27 | 188 | 189 | 187 | 189 | 130,000 | 945 |
| 2014-08-26 | 188 | 188 | 187 | 188 | 62,000 | 940 |
| 2014-08-25 | 187 | 188 | 186 | 188 | 53,000 | 940 |
| 2014-08-22 | 187 | 188 | 186 | 186 | 69,000 | 930 |
| 2014-08-21 | 186 | 188 | 186 | 187 | 150,000 | 935 |
| 2014-08-20 | 186 | 187 | 186 | 186 | 50,000 | 930 |
| 2014-08-19 | 187 | 187 | 186 | 187 | 108,000 | 935 |
| 2014-08-18 | 186 | 187 | 185 | 187 | 85,000 | 935 |
| 2014-08-15 | 185 | 186 | 185 | 186 | 68,000 | 930 |
| 2014-08-14 | 185 | 185 | 184 | 185 | 127,000 | 925 |
| 2014-08-13 | 182 | 184 | 182 | 184 | 96,000 | 920 |
| 2014-08-12 | 183 | 184 | 182 | 182 | 178,000 | 910 |
| 2014-08-11 | 184 | 184 | 181 | 183 | 242,000 | 915 |
| 2014-08-08 | 183 | 184 | 181 | 181 | 158,000 | 905 |
| 2014-08-07 | 182 | 184 | 182 | 184 | 152,000 | 920 |
| 2014-08-06 | 183 | 183 | 182 | 182 | 132,000 | 910 |
| 2014-08-05 | 185 | 185 | 183 | 183 | 178,000 | 915 |
| 2014-08-04 | 186 | 186 | 185 | 185 | 124,000 | 925 |
| 2014-08-01 | 187 | 188 | 186 | 186 | 165,000 | 930 |
| 2014-07-31 | 191 | 191 | 189 | 189 | 205,000 | 945 |
| 2014-07-30 | 190 | 192 | 190 | 190 | 314,000 | 950 |
| 2014-07-29 | 190 | 191 | 190 | 190 | 160,000 | 950 |
| 2014-07-28 | 189 | 190 | 188 | 190 | 215,000 | 950 |
| 2014-07-25 | 187 | 189 | 187 | 188 | 156,000 | 940 |
| 2014-07-24 | 189 | 189 | 187 | 187 | 64,000 | 935 |
| 2014-07-23 | 188 | 189 | 187 | 188 | 142,000 | 940 |
| 2014-07-22 | 186 | 188 | 186 | 188 | 155,000 | 940 |
| 2014-07-18 | 185 | 186 | 185 | 185 | 120,000 | 925 |
| 2014-07-17 | 188 | 188 | 186 | 186 | 111,000 | 930 |
| 2014-07-16 | 189 | 189 | 187 | 187 | 208,000 | 935 |
| 2014-07-15 | 189 | 190 | 188 | 189 | 230,000 | 945 |
| 2014-07-14 | 186 | 189 | 186 | 188 | 229,000 | 940 |
| 2014-07-11 | 185 | 186 | 185 | 186 | 193,000 | 930 |
| 2014-07-10 | 189 | 189 | 186 | 186 | 242,000 | 930 |
| 2014-07-09 | 189 | 190 | 189 | 189 | 120,000 | 945 |
| 2014-07-08 | 190 | 191 | 188 | 191 | 225,000 | 955 |
| 2014-07-07 | 190 | 192 | 190 | 191 | 240,000 | 955 |
| 2014-07-04 | 190 | 192 | 189 | 190 | 495,000 | 950 |
| 2014-07-03 | 190 | 190 | 189 | 190 | 66,000 | 950 |
| 2014-07-02 | 188 | 190 | 188 | 190 | 161,000 | 950 |
| 2014-07-01 | 187 | 189 | 187 | 188 | 289,000 | 940 |
| 2014-06-30 | 185 | 188 | 185 | 186 | 241,000 | 930 |
| 2014-06-27 | 188 | 188 | 185 | 185 | 225,000 | 925 |
| 2014-06-26 | 188 | 188 | 187 | 188 | 128,000 | 940 |
| 2014-06-25 | 188 | 190 | 188 | 188 | 230,000 | 940 |
| 2014-06-24 | 187 | 189 | 186 | 188 | 256,000 | 940 |
| 2014-06-23 | 187 | 188 | 186 | 187 | 184,000 | 935 |
| 2014-06-20 | 188 | 189 | 186 | 186 | 393,000 | 930 |
| 2014-06-19 | 188 | 191 | 188 | 188 | 363,000 | 940 |
| 2014-06-18 | 188 | 189 | 187 | 188 | 111,000 | 940 |
| 2014-06-17 | 185 | 189 | 185 | 188 | 547,000 | 940 |
| 2014-06-16 | 186 | 187 | 185 | 186 | 206,000 | 930 |
| 2014-06-13 | 185 | 187 | 185 | 186 | 321,000 | 930 |
| 2014-06-12 | 187 | 190 | 185 | 186 | 554,000 | 930 |
| 2014-06-11 | 184 | 187 | 184 | 187 | 204,000 | 935 |
| 2014-06-10 | 185 | 186 | 183 | 184 | 203,000 | 920 |
| 2014-06-09 | 186 | 186 | 184 | 185 | 131,000 | 925 |
| 2014-06-06 | 185 | 187 | 185 | 186 | 149,000 | 930 |
| 2014-06-05 | 185 | 187 | 185 | 185 | 105,000 | 925 |
| 2014-06-04 | 184 | 186 | 184 | 185 | 158,000 | 925 |
| 2014-06-03 | 184 | 184 | 183 | 184 | 71,000 | 920 |
| 2014-06-02 | 183 | 184 | 181 | 183 | 233,000 | 915 |
| 2014-05-30 | 184 | 184 | 182 | 183 | 124,000 | 915 |
| 2014-05-29 | 182 | 183 | 181 | 183 | 107,000 | 915 |
| 2014-05-28 | 182 | 183 | 181 | 182 | 107,000 | 910 |
| 2014-05-27 | 180 | 182 | 180 | 181 | 196,000 | 905 |
| 2014-05-26 | 179 | 180 | 179 | 180 | 75,000 | 900 |
| 2014-05-23 | 179 | 181 | 178 | 179 | 127,000 | 895 |
| 2014-05-22 | 178 | 178 | 177 | 178 | 139,000 | 890 |
| 2014-05-21 | 177 | 177 | 175 | 176 | 166,000 | 880 |
| 2014-05-20 | 180 | 180 | 178 | 178 | 271,000 | 890 |
| 2014-05-19 | 183 | 184 | 179 | 179 | 348,000 | 895 |
| 2014-05-16 | 186 | 187 | 184 | 185 | 166,000 | 925 |
| 2014-05-15 | 188 | 191 | 186 | 189 | 297,000 | 945 |
| 2014-05-14 | 188 | 188 | 186 | 188 | 89,000 | 940 |
| 2014-05-13 | 186 | 187 | 186 | 187 | 120,000 | 935 |
| 2014-05-12 | 188 | 188 | 183 | 183 | 232,000 | 915 |
| 2014-05-09 | 183 | 188 | 183 | 187 | 192,000 | 935 |
| 2014-05-08 | 182 | 184 | 182 | 183 | 125,000 | 915 |
| 2014-05-07 | 185 | 188 | 182 | 182 | 174,000 | 910 |
| 2014-05-02 | 187 | 188 | 185 | 187 | 71,000 | 935 |
| 2014-05-01 | 184 | 187 | 184 | 187 | 111,000 | 935 |
| 2014-04-30 | 184 | 185 | 184 | 184 | 96,000 | 920 |
| 2014-04-28 | 182 | 184 | 182 | 184 | 96,000 | 920 |
| 2014-04-25 | 183 | 185 | 183 | 183 | 139,000 | 915 |
| 2014-04-24 | 183 | 184 | 182 | 183 | 55,000 | 915 |
| 2014-04-23 | 184 | 184 | 183 | 184 | 103,000 | 920 |
| 2014-04-22 | 184 | 185 | 184 | 184 | 84,000 | 920 |
| 2014-04-21 | 182 | 186 | 182 | 184 | 166,000 | 920 |
| 2014-04-18 | 186 | 186 | 182 | 184 | 186,000 | 920 |
| 2014-04-17 | 185 | 186 | 185 | 185 | 52,000 | 925 |
| 2014-04-16 | 183 | 185 | 183 | 185 | 84,000 | 925 |
| 2014-04-15 | 184 | 185 | 182 | 183 | 154,000 | 915 |
| 2014-04-14 | 181 | 184 | 181 | 182 | 124,000 | 910 |
| 2014-04-11 | 180 | 182 | 180 | 181 | 187,000 | 905 |
| 2014-04-10 | 185 | 186 | 183 | 183 | 129,000 | 915 |
| 2014-04-09 | 185 | 187 | 184 | 184 | 184,000 | 920 |
| 2014-04-08 | 191 | 191 | 188 | 188 | 146,000 | 940 |
| 2014-04-07 | 192 | 194 | 192 | 193 | 175,000 | 965 |
| 2014-04-04 | 193 | 195 | 193 | 195 | 199,000 | 975 |
| 2014-04-03 | 194 | 194 | 192 | 194 | 127,000 | 970 |
| 2014-04-02 | 194 | 195 | 192 | 193 | 220,000 | 965 |
| 2014-04-01 | 191 | 194 | 191 | 194 | 225,000 | 970 |
| 2014-03-31 | 192 | 193 | 190 | 193 | 227,000 | 965 |
| 2014-03-28 | 189 | 191 | 187 | 191 | 243,000 | 955 |
| 2014-03-27 | 187 | 189 | 183 | 188 | 722,000 | 940 |
| 2014-03-26 | 192 | 192 | 190 | 191 | 1,526,000 | 955 |
| 2014-03-25 | 189 | 191 | 188 | 189 | 455,000 | 945 |
| 2014-03-24 | 184 | 188 | 183 | 187 | 296,000 | 935 |
| 2014-03-20 | 184 | 185 | 181 | 181 | 244,000 | 905 |
| 2014-03-19 | 185 | 186 | 184 | 184 | 172,000 | 920 |
| 2014-03-18 | 183 | 185 | 183 | 184 | 145,000 | 920 |
| 2014-03-17 | 185 | 185 | 181 | 181 | 278,000 | 905 |
| 2014-03-14 | 186 | 187 | 185 | 185 | 471,000 | 925 |
| 2014-03-13 | 188 | 189 | 187 | 188 | 109,000 | 940 |
| 2014-03-12 | 189 | 189 | 188 | 188 | 108,000 | 940 |
| 2014-03-11 | 190 | 190 | 189 | 190 | 88,000 | 950 |
| 2014-03-10 | 191 | 191 | 188 | 190 | 179,000 | 950 |
| 2014-03-07 | 190 | 191 | 187 | 189 | 225,000 | 945 |
| 2014-03-06 | 187 | 189 | 186 | 189 | 132,000 | 945 |
| 2014-03-05 | 188 | 188 | 186 | 186 | 129,000 | 930 |
| 2014-03-04 | 184 | 187 | 183 | 187 | 175,000 | 935 |
| 2014-03-03 | 185 | 185 | 183 | 185 | 299,000 | 925 |
| 2014-02-28 | 189 | 189 | 186 | 186 | 226,000 | 930 |
| 2014-02-27 | 188 | 189 | 187 | 188 | 142,000 | 940 |
| 2014-02-26 | 191 | 191 | 188 | 188 | 266,000 | 940 |
| 2014-02-25 | 189 | 191 | 188 | 191 | 260,000 | 955 |
| 2014-02-24 | 189 | 191 | 187 | 188 | 353,000 | 940 |
| 2014-02-21 | 189 | 191 | 188 | 190 | 128,000 | 950 |
| 2014-02-20 | 189 | 191 | 187 | 187 | 226,000 | 935 |
| 2014-02-19 | 190 | 191 | 189 | 189 | 88,000 | 945 |
| 2014-02-18 | 188 | 191 | 187 | 191 | 305,000 | 955 |
| 2014-02-17 | 186 | 187 | 183 | 187 | 188,000 | 935 |
| 2014-02-14 | 189 | 189 | 184 | 185 | 325,000 | 925 |
| 2014-02-13 | 190 | 190 | 188 | 189 | 233,000 | 945 |
| 2014-02-12 | 191 | 191 | 188 | 190 | 367,000 | 950 |
| 2014-02-10 | 191 | 191 | 189 | 189 | 304,000 | 945 |
| 2014-02-07 | 186 | 189 | 186 | 188 | 265,000 | 940 |
| 2014-02-06 | 181 | 186 | 181 | 183 | 387,000 | 915 |
| 2014-02-05 | 184 | 185 | 180 | 181 | 581,000 | 905 |
| 2014-02-04 | 186 | 188 | 180 | 180 | 1,321,000 | 900 |
| 2014-02-03 | 195 | 195 | 192 | 193 | 473,000 | 965 |
| 2014-01-31 | 198 | 199 | 194 | 196 | 439,000 | 980 |
| 2014-01-30 | 198 | 198 | 196 | 196 | 319,000 | 980 |
| 2014-01-29 | 198 | 200 | 197 | 200 | 214,000 | 1,000 |
| 2014-01-28 | 197 | 200 | 196 | 196 | 492,000 | 980 |
| 2014-01-27 | 199 | 199 | 196 | 196 | 574,000 | 980 |
| 2014-01-24 | 204 | 205 | 201 | 202 | 853,000 | 1,010 |
| 2014-01-23 | 210 | 210 | 205 | 205 | 1,068,000 | 1,025 |
| 2014-01-22 | 213 | 215 | 208 | 211 | 3,173,000 | 1,055 |
| 2014-01-21 | 208 | 209 | 206 | 206 | 530,000 | 1,030 |
| 2014-01-20 | 206 | 208 | 204 | 207 | 739,000 | 1,035 |
| 2014-01-17 | 205 | 206 | 204 | 205 | 319,000 | 1,025 |
| 2014-01-16 | 207 | 211 | 205 | 205 | 1,619,000 | 1,025 |
| 2014-01-15 | 202 | 207 | 202 | 206 | 690,000 | 1,030 |
| 2014-01-14 | 202 | 205 | 200 | 202 | 401,000 | 1,010 |
| 2014-01-10 | 206 | 206 | 203 | 205 | 482,000 | 1,025 |
| 2014-01-09 | 207 | 208 | 204 | 205 | 533,000 | 1,025 |
| 2014-01-08 | 203 | 210 | 202 | 208 | 1,633,000 | 1,040 |
| 2014-01-07 | 204 | 204 | 202 | 202 | 133,000 | 1,010 |
| 2014-01-06 | 204 | 205 | 202 | 203 | 467,000 | 1,015 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
