7840 フランスベッドホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,001 | 1,010 | 997 | 1,002 | 68,900 | 1,002 |
| 2015-12-29 | 986 | 998 | 984 | 997 | 45,600 | 997 |
| 2015-12-28 | 982 | 994 | 982 | 992 | 39,500 | 992 |
| 2015-12-25 | 980 | 985 | 976 | 980 | 67,800 | 980 |
| 2015-12-24 | 1,020 | 1,023 | 983 | 986 | 77,000 | 986 |
| 2015-12-22 | 1,029 | 1,029 | 1,004 | 1,005 | 74,600 | 1,005 |
| 2015-12-21 | 1,006 | 1,015 | 993 | 1,013 | 98,500 | 1,013 |
| 2015-12-18 | 1,013 | 1,025 | 1,000 | 1,001 | 142,400 | 1,001 |
| 2015-12-17 | 1,002 | 1,014 | 1,000 | 1,009 | 151,700 | 1,009 |
| 2015-12-16 | 997 | 999 | 987 | 999 | 75,800 | 999 |
| 2015-12-15 | 994 | 997 | 981 | 984 | 67,900 | 984 |
| 2015-12-14 | 984 | 991 | 974 | 991 | 74,300 | 991 |
| 2015-12-11 | 996 | 999 | 987 | 991 | 95,200 | 991 |
| 2015-12-10 | 981 | 988 | 980 | 981 | 72,900 | 981 |
| 2015-12-09 | 986 | 988 | 980 | 981 | 73,600 | 981 |
| 2015-12-08 | 996 | 996 | 979 | 981 | 62,600 | 981 |
| 2015-12-07 | 995 | 1,005 | 987 | 987 | 140,800 | 987 |
| 2015-12-04 | 992 | 994 | 980 | 988 | 94,900 | 988 |
| 2015-12-03 | 994 | 995 | 986 | 993 | 96,100 | 993 |
| 2015-12-02 | 982 | 993 | 976 | 985 | 124,300 | 985 |
| 2015-12-01 | 979 | 979 | 966 | 973 | 52,800 | 973 |
| 2015-11-30 | 977 | 978 | 968 | 972 | 80,900 | 972 |
| 2015-11-27 | 981 | 984 | 973 | 977 | 42,400 | 977 |
| 2015-11-26 | 990 | 993 | 976 | 982 | 60,500 | 982 |
| 2015-11-25 | 995 | 996 | 989 | 990 | 50,500 | 990 |
| 2015-11-24 | 993 | 997 | 990 | 994 | 55,100 | 994 |
| 2015-11-20 | 994 | 995 | 989 | 993 | 58,200 | 993 |
| 2015-11-19 | 980 | 998 | 976 | 994 | 94,100 | 994 |
| 2015-11-18 | 978 | 979 | 974 | 974 | 51,200 | 974 |
| 2015-11-17 | 972 | 978 | 966 | 977 | 61,400 | 977 |
| 2015-11-16 | 981 | 981 | 964 | 972 | 62,700 | 972 |
| 2015-11-13 | 985 | 990 | 977 | 984 | 49,400 | 984 |
| 2015-11-12 | 998 | 998 | 983 | 991 | 46,500 | 991 |
| 2015-11-11 | 1,009 | 1,009 | 983 | 993 | 113,900 | 993 |
| 2015-11-10 | 999 | 1,010 | 995 | 1,009 | 133,600 | 1,009 |
| 2015-11-09 | 991 | 1,000 | 991 | 1,000 | 135,500 | 1,000 |
| 2015-11-06 | 995 | 997 | 991 | 991 | 109,400 | 991 |
| 2015-11-05 | 980 | 994 | 980 | 994 | 121,700 | 994 |
| 2015-11-04 | 975 | 988 | 974 | 976 | 112,600 | 976 |
| 2015-11-02 | 963 | 974 | 956 | 971 | 85,200 | 971 |
| 2015-10-30 | 948 | 955 | 944 | 951 | 44,700 | 951 |
| 2015-10-29 | 948 | 948 | 935 | 943 | 30,900 | 943 |
| 2015-10-28 | 945 | 949 | 936 | 946 | 28,500 | 946 |
| 2015-10-27 | 951 | 954 | 949 | 950 | 38,600 | 950 |
| 2015-10-26 | 950 | 951 | 942 | 950 | 49,000 | 950 |
| 2015-10-23 | 942 | 946 | 939 | 946 | 58,300 | 946 |
| 2015-10-22 | 932 | 933 | 926 | 931 | 10,900 | 931 |
| 2015-10-21 | 924 | 933 | 924 | 933 | 20,400 | 933 |
| 2015-10-20 | 922 | 927 | 921 | 927 | 21,400 | 927 |
| 2015-10-19 | 923 | 929 | 910 | 922 | 22,800 | 922 |
| 2015-10-16 | 927 | 938 | 927 | 932 | 37,500 | 932 |
| 2015-10-15 | 918 | 935 | 918 | 927 | 35,700 | 927 |
| 2015-10-14 | 928 | 928 | 909 | 918 | 45,900 | 918 |
| 2015-10-13 | 930 | 930 | 914 | 918 | 35,700 | 918 |
| 2015-10-09 | 907 | 928 | 907 | 928 | 94,100 | 928 |
| 2015-10-08 | 877 | 892 | 875 | 892 | 60,500 | 892 |
| 2015-10-07 | 858 | 878 | 858 | 877 | 36,300 | 877 |
| 2015-10-06 | 858 | 858 | 849 | 856 | 33,000 | 856 |
| 2015-10-05 | 860 | 860 | 849 | 849 | 21,000 | 849 |
| 2015-10-02 | 854 | 856 | 845 | 856 | 22,600 | 856 |
| 2015-10-01 | 859 | 865 | 840 | 857 | 49,000 | 857 |
| 2015-09-30 | 842 | 847 | 835 | 846 | 38,800 | 846 |
| 2015-09-29 | 848 | 848 | 832 | 833 | 69,300 | 833 |
| 2015-09-28 | 849 | 860 | 841 | 854 | 34,100 | 854 |
| 2015-09-25 | 171 | 173 | 170 | 172 | 287,000 | 860 |
| 2015-09-24 | 173 | 174 | 172 | 172 | 220,000 | 860 |
| 2015-09-18 | 175 | 176 | 174 | 174 | 240,000 | 870 |
| 2015-09-17 | 178 | 178 | 175 | 176 | 299,000 | 880 |
| 2015-09-16 | 179 | 179 | 177 | 178 | 70,000 | 890 |
| 2015-09-15 | 179 | 179 | 178 | 178 | 95,000 | 890 |
| 2015-09-14 | 180 | 181 | 175 | 178 | 275,000 | 890 |
| 2015-09-11 | 179 | 180 | 179 | 179 | 239,000 | 895 |
| 2015-09-10 | 179 | 180 | 177 | 180 | 81,000 | 900 |
| 2015-09-09 | 176 | 180 | 175 | 180 | 127,000 | 900 |
| 2015-09-08 | 175 | 177 | 174 | 174 | 132,000 | 870 |
| 2015-09-07 | 174 | 176 | 171 | 175 | 241,000 | 875 |
| 2015-09-04 | 179 | 179 | 175 | 176 | 282,000 | 880 |
| 2015-09-03 | 177 | 180 | 177 | 177 | 88,000 | 885 |
| 2015-09-02 | 177 | 179 | 176 | 176 | 201,000 | 880 |
| 2015-09-01 | 187 | 187 | 180 | 180 | 208,000 | 900 |
| 2015-08-31 | 188 | 188 | 184 | 188 | 257,000 | 940 |
| 2015-08-28 | 180 | 184 | 180 | 184 | 197,000 | 920 |
| 2015-08-27 | 181 | 181 | 177 | 177 | 151,000 | 885 |
| 2015-08-26 | 175 | 180 | 173 | 178 | 347,000 | 890 |
| 2015-08-25 | 171 | 176 | 166 | 170 | 334,000 | 850 |
| 2015-08-24 | 183 | 183 | 176 | 176 | 377,000 | 880 |
| 2015-08-21 | 187 | 187 | 185 | 185 | 313,000 | 925 |
| 2015-08-20 | 190 | 190 | 189 | 190 | 133,000 | 950 |
| 2015-08-19 | 190 | 190 | 189 | 189 | 84,000 | 945 |
| 2015-08-18 | 193 | 193 | 190 | 191 | 103,000 | 955 |
| 2015-08-17 | 191 | 193 | 191 | 192 | 149,000 | 960 |
| 2015-08-14 | 191 | 191 | 189 | 191 | 222,000 | 955 |
| 2015-08-13 | 194 | 194 | 189 | 190 | 290,000 | 950 |
| 2015-08-12 | 193 | 196 | 192 | 193 | 295,000 | 965 |
| 2015-08-11 | 193 | 194 | 192 | 194 | 220,000 | 970 |
| 2015-08-10 | 193 | 193 | 192 | 193 | 91,000 | 965 |
| 2015-08-07 | 193 | 193 | 191 | 191 | 173,000 | 955 |
| 2015-08-06 | 194 | 194 | 193 | 193 | 211,000 | 965 |
| 2015-08-05 | 194 | 194 | 192 | 194 | 238,000 | 970 |
| 2015-08-04 | 192 | 194 | 191 | 193 | 211,000 | 965 |
| 2015-08-03 | 190 | 193 | 190 | 192 | 225,000 | 960 |
| 2015-07-31 | 191 | 191 | 189 | 191 | 189,000 | 955 |
| 2015-07-30 | 188 | 190 | 188 | 190 | 153,000 | 950 |
| 2015-07-29 | 188 | 188 | 187 | 188 | 69,000 | 940 |
| 2015-07-28 | 187 | 188 | 185 | 188 | 199,000 | 940 |
| 2015-07-27 | 189 | 189 | 187 | 189 | 125,000 | 945 |
| 2015-07-24 | 190 | 190 | 188 | 188 | 69,000 | 940 |
| 2015-07-23 | 189 | 190 | 188 | 190 | 82,000 | 950 |
| 2015-07-22 | 192 | 192 | 189 | 189 | 120,000 | 945 |
| 2015-07-21 | 193 | 193 | 190 | 191 | 146,000 | 955 |
| 2015-07-17 | 192 | 192 | 189 | 190 | 171,000 | 950 |
| 2015-07-16 | 190 | 193 | 189 | 192 | 348,000 | 960 |
| 2015-07-15 | 191 | 191 | 189 | 190 | 438,000 | 950 |
| 2015-07-14 | 188 | 190 | 187 | 189 | 760,000 | 945 |
| 2015-07-13 | 184 | 186 | 184 | 186 | 158,000 | 930 |
| 2015-07-10 | 182 | 187 | 182 | 184 | 411,000 | 920 |
| 2015-07-09 | 179 | 181 | 177 | 179 | 790,000 | 895 |
| 2015-07-08 | 187 | 187 | 183 | 183 | 350,000 | 915 |
| 2015-07-07 | 187 | 189 | 186 | 188 | 185,000 | 940 |
| 2015-07-06 | 187 | 188 | 186 | 186 | 175,000 | 930 |
| 2015-07-03 | 188 | 190 | 188 | 188 | 131,000 | 940 |
| 2015-07-02 | 190 | 190 | 189 | 190 | 124,000 | 950 |
| 2015-07-01 | 188 | 190 | 188 | 189 | 187,000 | 945 |
| 2015-06-30 | 187 | 189 | 187 | 189 | 227,000 | 945 |
| 2015-06-29 | 190 | 190 | 187 | 189 | 368,000 | 945 |
| 2015-06-26 | 195 | 195 | 191 | 194 | 480,000 | 970 |
| 2015-06-25 | 195 | 195 | 194 | 195 | 176,000 | 975 |
| 2015-06-24 | 195 | 196 | 194 | 195 | 572,000 | 975 |
| 2015-06-23 | 197 | 197 | 194 | 196 | 900,000 | 980 |
| 2015-06-22 | 192 | 197 | 191 | 196 | 1,133,000 | 980 |
| 2015-06-19 | 190 | 193 | 190 | 193 | 549,000 | 965 |
| 2015-06-18 | 193 | 193 | 190 | 190 | 512,000 | 950 |
| 2015-06-17 | 191 | 194 | 191 | 193 | 1,680,000 | 965 |
| 2015-06-16 | 183 | 190 | 183 | 190 | 1,504,000 | 950 |
| 2015-06-15 | 183 | 183 | 182 | 183 | 121,000 | 915 |
| 2015-06-12 | 184 | 184 | 182 | 183 | 379,000 | 915 |
| 2015-06-11 | 181 | 183 | 181 | 183 | 180,000 | 915 |
| 2015-06-10 | 182 | 183 | 181 | 181 | 208,000 | 905 |
| 2015-06-09 | 183 | 183 | 181 | 181 | 185,000 | 905 |
| 2015-06-08 | 183 | 184 | 183 | 183 | 83,000 | 915 |
| 2015-06-05 | 183 | 184 | 182 | 183 | 168,000 | 915 |
| 2015-06-04 | 183 | 184 | 182 | 183 | 325,000 | 915 |
| 2015-06-03 | 183 | 184 | 182 | 182 | 210,000 | 910 |
| 2015-06-02 | 184 | 184 | 183 | 183 | 97,000 | 915 |
| 2015-06-01 | 185 | 185 | 183 | 184 | 383,000 | 920 |
| 2015-05-29 | 182 | 184 | 182 | 184 | 629,000 | 920 |
| 2015-05-28 | 181 | 182 | 180 | 181 | 280,000 | 905 |
| 2015-05-27 | 181 | 181 | 180 | 181 | 123,000 | 905 |
| 2015-05-26 | 180 | 181 | 180 | 180 | 119,000 | 900 |
| 2015-05-25 | 181 | 181 | 180 | 180 | 159,000 | 900 |
| 2015-05-22 | 180 | 181 | 180 | 181 | 143,000 | 905 |
| 2015-05-21 | 181 | 182 | 180 | 180 | 283,000 | 900 |
| 2015-05-20 | 180 | 181 | 179 | 181 | 161,000 | 905 |
| 2015-05-19 | 180 | 180 | 179 | 180 | 141,000 | 900 |
| 2015-05-18 | 180 | 180 | 179 | 180 | 323,000 | 900 |
| 2015-05-15 | 180 | 180 | 178 | 180 | 533,000 | 900 |
| 2015-05-14 | 179 | 179 | 178 | 178 | 89,000 | 890 |
| 2015-05-13 | 179 | 179 | 178 | 179 | 65,000 | 895 |
| 2015-05-12 | 178 | 179 | 178 | 178 | 94,000 | 890 |
| 2015-05-11 | 179 | 180 | 178 | 178 | 145,000 | 890 |
| 2015-05-08 | 178 | 179 | 177 | 178 | 120,000 | 890 |
| 2015-05-07 | 178 | 179 | 177 | 177 | 115,000 | 885 |
| 2015-05-01 | 177 | 178 | 177 | 177 | 99,000 | 885 |
| 2015-04-30 | 179 | 179 | 177 | 179 | 143,000 | 895 |
| 2015-04-28 | 178 | 180 | 178 | 178 | 281,000 | 890 |
| 2015-04-27 | 178 | 179 | 178 | 178 | 57,000 | 890 |
| 2015-04-24 | 178 | 179 | 177 | 178 | 120,000 | 890 |
| 2015-04-23 | 178 | 179 | 178 | 178 | 143,000 | 890 |
| 2015-04-22 | 179 | 179 | 178 | 178 | 114,000 | 890 |
| 2015-04-21 | 178 | 179 | 178 | 179 | 124,000 | 895 |
| 2015-04-20 | 179 | 179 | 178 | 178 | 95,000 | 890 |
| 2015-04-17 | 179 | 180 | 178 | 179 | 56,000 | 895 |
| 2015-04-16 | 179 | 180 | 178 | 178 | 96,000 | 890 |
| 2015-04-15 | 180 | 180 | 179 | 179 | 148,000 | 895 |
| 2015-04-14 | 179 | 180 | 179 | 180 | 76,000 | 900 |
| 2015-04-13 | 179 | 180 | 178 | 179 | 94,000 | 895 |
| 2015-04-10 | 179 | 180 | 178 | 179 | 184,000 | 895 |
| 2015-04-09 | 180 | 180 | 179 | 179 | 72,000 | 895 |
| 2015-04-08 | 178 | 181 | 178 | 181 | 399,000 | 905 |
| 2015-04-07 | 177 | 178 | 177 | 177 | 128,000 | 885 |
| 2015-04-06 | 178 | 178 | 177 | 177 | 48,000 | 885 |
| 2015-04-03 | 178 | 179 | 177 | 178 | 197,000 | 890 |
| 2015-04-02 | 179 | 180 | 178 | 178 | 225,000 | 890 |
| 2015-04-01 | 179 | 180 | 177 | 179 | 415,000 | 895 |
| 2015-03-31 | 180 | 180 | 178 | 179 | 202,000 | 895 |
| 2015-03-30 | 178 | 180 | 178 | 179 | 369,000 | 895 |
| 2015-03-27 | 180 | 181 | 175 | 176 | 1,064,000 | 880 |
| 2015-03-26 | 183 | 183 | 182 | 183 | 1,461,000 | 915 |
| 2015-03-25 | 182 | 183 | 182 | 183 | 446,000 | 915 |
| 2015-03-24 | 182 | 182 | 181 | 182 | 361,000 | 910 |
| 2015-03-23 | 181 | 182 | 181 | 182 | 330,000 | 910 |
| 2015-03-20 | 180 | 181 | 180 | 180 | 171,000 | 900 |
| 2015-03-19 | 180 | 181 | 180 | 180 | 136,000 | 900 |
| 2015-03-18 | 180 | 181 | 180 | 181 | 151,000 | 905 |
| 2015-03-17 | 180 | 181 | 180 | 180 | 143,000 | 900 |
| 2015-03-16 | 180 | 181 | 179 | 180 | 343,000 | 900 |
| 2015-03-13 | 182 | 182 | 180 | 180 | 350,000 | 900 |
| 2015-03-12 | 181 | 182 | 180 | 182 | 211,000 | 910 |
| 2015-03-11 | 179 | 180 | 179 | 179 | 173,000 | 895 |
| 2015-03-10 | 180 | 181 | 179 | 179 | 519,000 | 895 |
| 2015-03-09 | 180 | 181 | 179 | 180 | 425,000 | 900 |
| 2015-03-06 | 182 | 182 | 180 | 180 | 319,000 | 900 |
| 2015-03-05 | 181 | 182 | 181 | 181 | 132,000 | 905 |
| 2015-03-04 | 182 | 182 | 180 | 181 | 480,000 | 905 |
| 2015-03-03 | 182 | 183 | 181 | 182 | 214,000 | 910 |
| 2015-03-02 | 183 | 183 | 182 | 182 | 227,000 | 910 |
| 2015-02-27 | 183 | 183 | 182 | 183 | 181,000 | 915 |
| 2015-02-26 | 182 | 183 | 181 | 183 | 289,000 | 915 |
| 2015-02-25 | 182 | 183 | 181 | 181 | 332,000 | 905 |
| 2015-02-24 | 183 | 183 | 181 | 182 | 589,000 | 910 |
| 2015-02-23 | 186 | 187 | 184 | 184 | 248,000 | 920 |
| 2015-02-20 | 185 | 188 | 185 | 186 | 149,000 | 930 |
| 2015-02-19 | 185 | 187 | 185 | 186 | 293,000 | 930 |
| 2015-02-18 | 183 | 186 | 183 | 186 | 286,000 | 930 |
| 2015-02-17 | 183 | 184 | 182 | 182 | 245,000 | 910 |
| 2015-02-16 | 183 | 184 | 183 | 183 | 163,000 | 915 |
| 2015-02-13 | 183 | 184 | 183 | 183 | 93,000 | 915 |
| 2015-02-12 | 184 | 185 | 183 | 183 | 267,000 | 915 |
| 2015-02-10 | 183 | 184 | 182 | 183 | 102,000 | 915 |
| 2015-02-09 | 183 | 183 | 181 | 183 | 104,000 | 915 |
| 2015-02-06 | 182 | 183 | 181 | 181 | 169,000 | 905 |
| 2015-02-05 | 181 | 183 | 181 | 183 | 145,000 | 915 |
| 2015-02-04 | 181 | 182 | 180 | 181 | 183,000 | 905 |
| 2015-02-03 | 181 | 181 | 179 | 179 | 156,000 | 895 |
| 2015-02-02 | 179 | 181 | 179 | 181 | 171,000 | 905 |
| 2015-01-30 | 180 | 180 | 179 | 180 | 125,000 | 900 |
| 2015-01-29 | 180 | 181 | 178 | 179 | 295,000 | 895 |
| 2015-01-28 | 181 | 183 | 180 | 181 | 364,000 | 905 |
| 2015-01-27 | 180 | 181 | 180 | 181 | 97,000 | 905 |
| 2015-01-26 | 179 | 180 | 179 | 180 | 110,000 | 900 |
| 2015-01-23 | 179 | 180 | 179 | 180 | 52,000 | 900 |
| 2015-01-22 | 179 | 180 | 178 | 179 | 98,000 | 895 |
| 2015-01-21 | 180 | 180 | 179 | 179 | 90,000 | 895 |
| 2015-01-20 | 178 | 181 | 178 | 179 | 197,000 | 895 |
| 2015-01-19 | 179 | 179 | 178 | 178 | 99,000 | 890 |
| 2015-01-16 | 178 | 179 | 177 | 178 | 185,000 | 890 |
| 2015-01-15 | 179 | 180 | 178 | 180 | 92,000 | 900 |
| 2015-01-14 | 180 | 180 | 178 | 178 | 107,000 | 890 |
| 2015-01-13 | 180 | 181 | 179 | 179 | 138,000 | 895 |
| 2015-01-09 | 181 | 182 | 181 | 182 | 193,000 | 910 |
| 2015-01-08 | 179 | 181 | 178 | 181 | 212,000 | 905 |
| 2015-01-07 | 178 | 180 | 178 | 178 | 186,000 | 890 |
| 2015-01-06 | 181 | 183 | 178 | 179 | 438,000 | 895 |
| 2015-01-05 | 181 | 183 | 180 | 183 | 337,000 | 915 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
