7840 フランスベッドホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	931	931	918	929	29,700	929
2016-12-29	934	934	922	931	34,000	931
2016-12-28	933	936	930	935	22,300	935
2016-12-27	930	934	925	930	20,200	930
2016-12-26	922	935	922	934	57,300	934
2016-12-22	917	925	913	921	47,600	921
2016-12-21	925	925	917	919	39,500	919
2016-12-20	920	923	915	922	46,900	922
2016-12-19	913	916	910	916	26,600	916
2016-12-16	911	915	908	913	38,000	913
2016-12-15	908	912	906	911	36,500	911
2016-12-14	908	912	906	909	29,300	909
2016-12-13	908	915	905	915	49,000	915
2016-12-12	907	908	901	906	23,100	906
2016-12-09	896	905	894	900	45,200	900
2016-12-08	896	903	896	902	33,900	902
2016-12-07	891	896	888	893	38,600	893
2016-12-06	901	902	891	891	39,600	891
2016-12-05	895	898	891	892	26,900	892
2016-12-02	898	911	892	898	44,400	898
2016-12-01	910	915	899	901	56,100	901
2016-11-30	915	915	910	911	38,100	911
2016-11-29	908	915	908	915	34,900	915
2016-11-28	909	916	908	914	33,200	914
2016-11-25	909	911	905	910	33,300	910
2016-11-24	903	908	901	907	22,800	907
2016-11-22	899	903	895	899	26,800	899
2016-11-21	897	905	891	896	44,700	896
2016-11-18	893	894	888	893	40,300	893
2016-11-17	882	893	882	892	33,900	892
2016-11-16	884	894	877	893	35,300	893
2016-11-15	889	889	878	880	18,600	880
2016-11-14	889	891	881	884	28,000	884
2016-11-11	892	897	878	879	32,300	879
2016-11-10	890	895	875	892	44,800	892
2016-11-09	890	890	852	855	46,200	855
2016-11-08	888	888	881	883	19,000	883
2016-11-07	891	891	884	888	20,700	888
2016-11-04	885	888	865	884	44,000	884
2016-11-02	890	892	887	890	36,300	890
2016-11-01	894	907	887	897	46,900	897
2016-10-31	902	908	896	897	43,500	897
2016-10-28	885	898	884	898	155,900	898
2016-10-27	882	884	879	882	23,300	882
2016-10-26	878	881	876	880	25,400	880
2016-10-25	878	884	876	878	34,200	878
2016-10-24	880	881	875	877	15,000	877
2016-10-21	878	880	875	877	20,200	877
2016-10-20	885	885	874	881	36,500	881
2016-10-19	886	886	881	885	27,300	885
2016-10-17	880	887	878	878	30,000	878
2016-10-13	875	877	866	872	25,800	872
2016-10-12	873	880	871	873	24,600	873
2016-10-11	876	880	875	877	24,800	877
2016-10-07	878	884	876	879	14,400	879
2016-10-06	882	888	880	880	26,500	880
2016-10-05	881	887	879	880	27,500	880
2016-10-04	882	883	875	879	20,700	879
2016-10-03	879	883	875	881	17,300	881
2016-09-30	876	883	869	879	34,600	879
2016-09-29	885	887	878	885	25,000	885
2016-09-28	882	884	873	882	18,900	882
2016-09-27	877	888	864	888	35,200	888
2016-09-26	880	884	878	880	20,500	880
2016-09-23	885	885	878	881	33,600	881
2016-09-21	866	885	865	885	33,600	885
2016-09-20	864	873	860	868	23,500	868
2016-09-16	861	866	855	866	28,200	866
2016-09-15	861	863	857	858	13,300	858
2016-09-14	860	864	859	861	17,700	861
2016-09-13	870	871	858	860	25,100	860
2016-09-12	865	870	860	862	29,800	862
2016-09-09	870	878	870	873	33,700	873
2016-09-08	879	880	871	878	17,400	878
2016-09-07	880	880	868	878	28,700	878
2016-09-06	877	883	872	883	18,300	883
2016-09-05	879	879	870	874	16,000	874
2016-09-02	864	877	861	867	28,200	867
2016-09-01	865	868	859	865	21,900	865
2016-08-31	863	863	856	863	27,600	863
2016-08-30	862	862	856	857	13,100	857
2016-08-29	861	864	855	860	13,500	860
2016-08-26	853	856	851	851	37,600	851
2016-08-25	860	867	855	858	17,100	858
2016-08-24	860	864	854	860	12,600	860
2016-08-23	855	859	853	854	19,800	854
2016-08-22	857	858	852	857	11,200	857
2016-08-19	851	854	850	853	80,100	853
2016-08-18	855	860	851	851	27,100	851
2016-08-17	861	864	855	857	23,900	857
2016-08-16	887	887	860	862	30,500	862
2016-08-15	881	888	876	883	19,500	883
2016-08-12	891	891	876	880	14,100	880
2016-08-10	878	888	875	888	38,200	888
2016-08-09	870	871	866	871	26,500	871
2016-08-08	872	874	865	870	18,500	870
2016-08-05	858	865	857	858	11,200	858
2016-08-04	858	860	851	855	22,300	855
2016-08-03	859	861	852	853	39,200	853
2016-08-02	875	875	862	863	46,100	863
2016-08-01	900	902	875	876	76,000	876
2016-07-29	921	925	912	922	36,100	922
2016-07-28	920	924	915	924	23,800	924
2016-07-27	934	942	915	923	34,100	923
2016-07-26	937	941	932	934	21,000	934
2016-07-25	935	948	933	941	24,100	941
2016-07-22	939	943	929	938	28,500	938
2016-07-21	954	954	940	947	30,000	947
2016-07-20	944	949	939	948	24,400	948
2016-07-19	950	951	940	944	24,500	944
2016-07-15	948	951	938	944	19,400	944
2016-07-14	955	958	944	948	30,200	948
2016-07-13	950	955	940	944	28,500	944
2016-07-12	922	945	920	938	56,600	938
2016-07-11	915	923	909	922	27,800	922
2016-07-08	932	932	904	905	27,300	905
2016-07-07	918	924	909	921	23,600	921
2016-07-06	924	925	916	924	27,800	924
2016-07-05	935	940	927	938	12,200	938
2016-07-04	947	947	935	940	17,000	940
2016-07-01	935	948	932	938	18,800	938
2016-06-30	945	948	927	937	33,300	937
2016-06-29	952	956	940	948	42,500	948
2016-06-28	890	959	886	948	99,700	948
2016-06-27	868	899	868	896	23,600	896
2016-06-24	908	911	850	860	60,900	860
2016-06-23	912	912	905	908	27,200	908
2016-06-22	908	913	907	912	21,400	912
2016-06-21	910	917	905	913	29,600	913
2016-06-20	926	926	912	914	17,700	914
2016-06-17	896	914	896	914	70,900	914
2016-06-16	916	921	884	884	60,700	884
2016-06-15	921	928	915	915	29,200	915
2016-06-14	932	937	916	925	31,000	925
2016-06-13	946	949	931	931	75,400	931
2016-06-10	992	992	968	976	63,800	976
2016-06-09	979	983	968	977	32,000	977
2016-06-08	981	984	971	980	27,600	980
2016-06-07	977	983	976	981	19,700	981
2016-06-06	975	984	975	977	28,100	977
2016-06-03	980	1,001	975	988	37,000	988
2016-06-02	990	1,000	980	980	51,300	980
2016-06-01	1,012	1,012	987	997	138,000	997
2016-05-31	952	957	946	947	39,800	947
2016-05-30	945	953	942	951	15,900	951
2016-05-27	944	950	935	941	14,700	941
2016-05-26	942	947	939	939	23,400	939
2016-05-25	954	956	941	944	21,100	944
2016-05-24	940	946	939	940	20,000	940
2016-05-23	949	952	933	940	30,100	940
2016-05-20	949	957	947	949	19,600	949
2016-05-19	955	961	949	953	21,400	953
2016-05-18	970	973	952	955	15,300	955
2016-05-17	970	984	965	971	36,200	971
2016-05-16	998	998	961	964	45,600	964
2016-05-13	987	987	960	964	37,400	964
2016-05-12	973	985	972	982	15,700	982
2016-05-11	998	998	978	980	29,300	980
2016-05-10	971	991	966	987	28,100	987
2016-05-09	959	972	957	967	28,100	967
2016-05-06	970	981	956	960	30,600	960
2016-05-02	961	973	950	965	36,800	965
2016-04-28	1,025	1,029	996	999	45,900	999
2016-04-27	1,027	1,027	1,017	1,021	21,900	1,021
2016-04-26	1,023	1,027	1,008	1,022	25,300	1,022
2016-04-25	1,030	1,030	1,018	1,025	21,100	1,025
2016-04-22	1,034	1,034	1,023	1,033	23,300	1,033
2016-04-21	1,036	1,038	1,027	1,033	51,800	1,033
2016-04-20	1,017	1,030	1,017	1,024	28,500	1,024
2016-04-19	1,013	1,020	1,011	1,020	26,200	1,020
2016-04-18	1,000	1,012	992	1,000	35,200	1,000
2016-04-15	1,029	1,029	1,011	1,017	23,200	1,017
2016-04-14	1,009	1,030	1,004	1,030	66,400	1,030
2016-04-13	1,010	1,012	999	1,009	28,700	1,009
2016-04-12	1,000	1,009	998	1,004	34,100	1,004
2016-04-11	1,002	1,006	992	1,000	39,500	1,000
2016-04-08	999	1,014	991	1,008	43,600	1,008
2016-04-07	1,009	1,025	1,003	1,015	45,000	1,015
2016-04-06	1,003	1,011	995	1,002	56,600	1,002
2016-04-05	1,028	1,029	1,004	1,005	60,400	1,005
2016-04-04	1,022	1,041	1,016	1,034	93,800	1,034
2016-04-01	1,034	1,034	1,011	1,019	84,400	1,019
2016-03-31	1,056	1,058	1,037	1,037	94,500	1,037
2016-03-30	1,028	1,064	1,023	1,058	162,100	1,058
2016-03-29	1,016	1,032	1,007	1,031	174,600	1,031
2016-03-28	1,025	1,040	1,024	1,038	357,500	1,038
2016-03-25	1,032	1,036	1,020	1,024	150,900	1,024
2016-03-24	1,039	1,041	1,033	1,033	96,900	1,033
2016-03-23	1,040	1,042	1,031	1,039	82,200	1,039
2016-03-22	1,028	1,039	1,026	1,039	103,300	1,039
2016-03-18	1,025	1,030	1,022	1,029	101,600	1,029
2016-03-17	1,030	1,035	1,024	1,030	81,000	1,030
2016-03-16	1,028	1,030	1,020	1,026	52,000	1,026
2016-03-15	1,031	1,038	1,012	1,029	67,100	1,029
2016-03-14	1,020	1,033	1,017	1,031	79,000	1,031
2016-03-11	1,004	1,019	1,004	1,016	62,700	1,016
2016-03-10	1,007	1,021	1,006	1,019	76,900	1,019
2016-03-09	1,000	1,004	992	1,001	42,700	1,001
2016-03-08	1,006	1,007	994	1,001	89,700	1,001
2016-03-07	1,000	1,013	992	1,005	60,900	1,005
2016-03-04	980	1,000	980	998	54,800	998
2016-03-03	968	983	968	979	24,800	979
2016-03-02	972	976	967	968	27,400	968
2016-03-01	971	974	954	957	53,700	957
2016-02-29	996	997	970	971	70,000	971
2016-02-26	993	993	979	985	45,900	985
2016-02-25	967	991	966	986	39,800	986
2016-02-24	950	973	946	970	54,500	970
2016-02-23	964	964	944	951	48,300	951
2016-02-22	956	968	949	964	33,800	964
2016-02-19	959	960	947	956	26,200	956
2016-02-18	969	975	960	961	43,200	961
2016-02-17	941	958	941	950	49,400	950
2016-02-16	929	967	927	940	75,900	940
2016-02-15	915	934	905	929	49,100	929
2016-02-12	911	917	878	879	88,700	879
2016-02-10	959	962	920	926	73,000	926
2016-02-09	972	972	945	950	73,700	950
2016-02-08	975	1,007	968	995	111,100	995
2016-02-05	976	982	968	976	66,200	976
2016-02-04	975	985	965	980	68,600	980
2016-02-03	976	978	964	975	58,300	975
2016-02-02	980	986	971	981	39,300	981
2016-02-01	999	999	971	989	97,300	989
2016-01-29	950	960	940	960	52,100	960
2016-01-28	931	947	931	940	27,900	940
2016-01-27	932	941	928	940	29,200	940
2016-01-26	916	946	916	917	40,900	917
2016-01-25	922	944	922	934	41,000	934
2016-01-22	884	910	883	910	54,100	910
2016-01-21	892	904	866	866	58,000	866
2016-01-20	916	922	890	892	61,700	892
2016-01-19	925	934	912	915	59,900	915
2016-01-18	923	933	917	925	42,700	925
2016-01-15	955	955	933	938	43,400	938
2016-01-14	952	953	934	942	65,400	942
2016-01-13	948	958	948	955	57,600	955
2016-01-12	962	965	944	944	64,900	944
2016-01-08	972	978	966	967	51,400	967
2016-01-07	983	990	972	972	62,900	972
2016-01-06	996	998	982	988	48,300	988
2016-01-05	985	995	983	993	30,200	993
2016-01-04	999	1,001	985	985	42,900	985

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