7840 フランスベッドホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	921	924	916	922	34,500	922
2021-12-29	912	927	912	927	42,700	927
2021-12-28	917	918	913	917	29,200	917
2021-12-27	914	916	910	910	25,800	910
2021-12-24	913	916	912	912	14,600	912
2021-12-23	916	918	914	914	15,500	914
2021-12-22	916	920	911	916	40,800	916
2021-12-21	917	919	907	915	73,600	915
2021-12-20	907	918	900	914	123,900	914
2021-12-17	904	915	904	912	127,500	912
2021-12-16	918	918	903	903	140,700	903
2021-12-15	905	917	905	913	54,100	913
2021-12-14	909	913	906	910	59,100	910
2021-12-13	917	917	906	910	60,200	910
2021-12-10	912	914	903	910	60,400	910
2021-12-09	903	918	899	918	59,500	918
2021-12-08	906	908	897	903	77,500	903
2021-12-07	897	909	891	903	118,000	903
2021-12-06	903	903	893	896	102,600	896
2021-12-03	884	903	884	903	67,200	903
2021-12-02	873	891	870	877	97,400	877
2021-12-01	861	885	859	873	113,700	873
2021-11-30	870	878	853	853	65,000	853
2021-11-29	872	877	860	860	84,400	860
2021-11-26	884	885	877	877	34,700	877
2021-11-25	884	887	881	884	13,500	884
2021-11-24	887	889	883	884	24,200	884
2021-11-22	880	886	879	885	19,000	885
2021-11-19	882	882	878	880	33,900	880
2021-11-18	895	895	880	882	50,400	882
2021-11-17	900	900	890	890	45,600	890
2021-11-16	903	903	898	898	21,700	898
2021-11-15	902	902	896	899	27,100	899
2021-11-12	904	906	897	897	54,800	897
2021-11-11	900	902	898	898	19,700	898
2021-11-10	901	904	899	899	37,000	899
2021-11-09	905	905	901	901	32,000	901
2021-11-08	912	912	903	903	40,500	903
2021-11-05	923	924	911	911	33,400	911
2021-11-04	908	950	906	950	106,900	950
2021-11-02	910	910	907	908	13,100	908
2021-11-01	908	914	904	914	24,500	914
2021-10-29	905	906	900	900	35,400	900
2021-10-28	903	909	900	900	48,300	900
2021-10-27	910	910	904	904	12,800	904
2021-10-26	909	909	903	906	23,000	906
2021-10-25	906	909	905	906	11,000	906
2021-10-22	905	909	903	907	24,800	907
2021-10-21	908	910	906	906	19,600	906
2021-10-20	914	914	908	908	15,000	908
2021-10-19	912	914	907	913	15,100	913
2021-10-18	914	914	907	912	21,200	912
2021-10-15	911	919	910	913	19,600	913
2021-10-14	906	908	905	908	15,600	908
2021-10-13	910	911	906	907	26,100	907
2021-10-12	915	915	910	910	22,400	910
2021-10-11	912	918	908	918	20,200	918
2021-10-08	909	912	906	906	17,800	906
2021-10-07	908	913	902	902	38,200	902
2021-10-06	913	922	906	906	32,500	906
2021-10-05	910	912	904	904	43,900	904
2021-10-04	914	916	909	914	16,600	914
2021-10-01	924	924	905	906	72,300	906
2021-09-30	934	940	926	926	34,000	926
2021-09-29	926	931	922	931	47,700	931
2021-09-28	948	951	938	950	62,300	950
2021-09-27	954	954	946	948	24,300	948
2021-09-24	952	952	941	948	47,600	948
2021-09-22	950	950	937	937	37,000	937
2021-09-21	956	957	951	955	26,700	955
2021-09-17	969	969	957	957	51,300	957
2021-09-16	965	968	956	968	29,800	968
2021-09-15	966	968	961	966	25,800	966
2021-09-14	965	972	957	972	44,500	972
2021-09-13	948	962	946	962	30,300	962
2021-09-10	938	959	938	959	53,000	959
2021-09-09	948	952	940	941	34,600	941
2021-09-08	959	960	947	954	41,200	954
2021-09-07	956	959	951	959	33,500	959
2021-09-06	940	950	940	950	33,900	950
2021-09-03	939	941	934	939	41,500	939
2021-09-02	935	937	933	937	16,200	937
2021-09-01	925	938	925	938	22,000	938
2021-08-31	930	936	925	925	30,300	925
2021-08-30	937	939	931	935	26,200	935
2021-08-27	927	930	923	930	12,400	930
2021-08-26	928	931	926	928	25,800	928
2021-08-25	929	932	925	929	32,900	929
2021-08-24	924	929	923	928	18,800	928
2021-08-23	926	930	924	925	19,400	925
2021-08-20	920	925	917	917	31,900	917
2021-08-19	923	926	920	920	19,300	920
2021-08-18	921	933	921	924	17,100	924
2021-08-17	925	928	921	921	13,100	921
2021-08-16	935	937	920	920	29,500	920
2021-08-13	928	934	925	933	18,100	933
2021-08-12	933	934	923	925	19,300	925
2021-08-11	925	933	921	933	26,500	933
2021-08-10	932	932	920	920	29,500	920
2021-08-06	913	924	913	924	10,700	924
2021-08-05	918	923	914	915	21,900	915
2021-08-04	927	927	920	920	17,600	920
2021-08-03	930	936	925	927	18,700	927
2021-08-02	928	932	927	928	35,600	928
2021-07-30	924	924	913	913	36,800	913
2021-07-29	923	924	916	922	24,900	922
2021-07-28	919	925	919	919	14,500	919
2021-07-27	930	930	915	922	31,900	922
2021-07-26	928	928	917	928	25,800	928
2021-07-21	923	923	909	909	30,500	909
2021-07-20	905	918	904	909	34,200	909
2021-07-19	907	910	903	906	37,100	906
2021-07-16	910	916	907	907	28,900	907
2021-07-15	922	923	911	911	25,600	911
2021-07-14	930	930	921	921	17,800	921
2021-07-13	931	934	928	933	33,300	933
2021-07-12	918	935	918	935	50,400	935
2021-07-09	901	911	901	908	59,600	908
2021-07-08	915	921	910	910	33,900	910
2021-07-07	917	918	913	914	21,100	914
2021-07-06	925	925	917	918	8,400	918
2021-07-05	925	929	918	918	15,300	918
2021-07-02	920	928	920	927	20,100	927
2021-07-01	915	921	912	915	28,900	915
2021-06-30	924	926	913	913	34,500	913
2021-06-29	941	942	921	924	46,700	924
2021-06-28	939	942	934	941	26,500	941
2021-06-25	938	945	933	933	46,400	933
2021-06-24	923	941	923	938	75,100	938
2021-06-23	928	932	922	930	61,800	930
2021-06-22	919	930	916	926	67,500	926
2021-06-21	902	911	900	906	108,000	906
2021-06-18	915	917	909	912	71,100	912
2021-06-17	912	916	911	915	39,700	915
2021-06-16	911	917	910	912	64,700	912
2021-06-15	921	921	910	910	49,400	910
2021-06-14	925	925	911	915	61,100	915
2021-06-11	927	930	919	925	57,800	925
2021-06-10	925	928	918	922	60,800	922
2021-06-09	931	935	923	923	50,700	923
2021-06-08	926	933	923	926	49,200	926
2021-06-07	916	930	916	926	56,900	926
2021-06-04	923	934	922	927	95,500	927
2021-06-03	925	930	918	925	113,900	925
2021-06-02	930	930	914	922	151,400	922
2021-06-01	926	934	926	932	79,500	932
2021-05-31	925	930	919	925	71,900	925
2021-05-28	914	940	914	939	118,100	939
2021-05-27	897	923	897	903	708,200	903
2021-05-26	910	912	901	902	169,200	902
2021-05-25	938	938	913	914	159,100	914
2021-05-24	931	944	924	939	134,700	939
2021-05-21	940	948	936	936	114,300	936
2021-05-20	932	943	932	942	93,400	942
2021-05-19	936	943	933	940	127,500	940
2021-05-18	935	948	930	945	126,500	945
2021-05-17	930	946	923	934	147,500	934
2021-05-14	900	902	891	891	70,400	891
2021-05-13	888	900	888	894	75,000	894
2021-05-12	900	913	886	893	150,900	893
2021-05-11	930	931	912	913	43,400	913
2021-05-10	930	932	926	931	39,800	931
2021-05-07	919	927	917	927	48,700	927
2021-05-06	903	918	903	909	53,800	909
2021-04-30	906	914	903	903	60,200	903
2021-04-28	910	919	906	912	81,100	912
2021-04-27	921	923	906	907	67,200	907
2021-04-26	935	936	914	916	66,800	916
2021-04-23	925	930	921	921	25,000	921
2021-04-22	942	944	928	930	39,800	930
2021-04-21	950	952	926	930	65,100	930
2021-04-20	950	964	950	953	37,600	953
2021-04-19	960	974	954	954	70,200	954
2021-04-16	953	966	953	959	20,800	959
2021-04-15	953	960	951	951	18,300	951
2021-04-14	961	961	949	960	41,200	960
2021-04-13	960	967	953	954	29,100	954
2021-04-12	955	964	955	960	36,500	960
2021-04-09	937	948	937	940	35,700	940
2021-04-08	955	961	937	937	76,400	937
2021-04-07	958	971	958	968	38,000	968
2021-04-06	979	979	956	958	46,100	958
2021-04-05	972	984	972	981	38,200	981
2021-04-02	980	980	969	972	22,500	972
2021-04-01	972	982	972	973	55,100	973
2021-03-31	981	988	969	969	91,600	969
2021-03-30	1,000	1,005	979	985	143,000	985
2021-03-29	1,057	1,057	1,004	1,012	313,200	1,012
2021-03-26	1,040	1,058	1,028	1,054	191,700	1,054
2021-03-25	1,010	1,040	1,010	1,034	149,800	1,034
2021-03-24	1,006	1,013	997	997	79,800	997
2021-03-23	1,010	1,026	1,006	1,007	79,900	1,007
2021-03-22	1,009	1,011	1,001	1,001	113,600	1,001
2021-03-19	1,001	1,026	993	1,020	171,000	1,020
2021-03-18	1,000	1,008	994	1,001	78,000	1,001
2021-03-17	999	1,006	993	1,006	64,600	1,006
2021-03-16	1,004	1,004	988	996	68,500	996
2021-03-15	975	1,006	975	1,004	124,000	1,004
2021-03-12	972	980	971	976	166,200	976
2021-03-11	982	990	979	987	105,000	987
2021-03-10	982	996	972	987	110,900	987
2021-03-09	964	978	955	977	102,400	977
2021-03-08	961	967	952	961	66,200	961
2021-03-05	947	958	939	956	135,000	956
2021-03-04	956	962	950	962	40,700	962
2021-03-03	950	962	946	956	76,400	956
2021-03-02	950	959	940	958	85,800	958
2021-03-01	938	954	938	951	70,300	951
2021-02-26	939	946	933	933	91,100	933
2021-02-25	956	960	951	954	52,400	954
2021-02-24	956	960	944	947	70,000	947
2021-02-22	961	966	953	962	41,900	962
2021-02-19	958	964	951	959	68,500	959
2021-02-18	968	976	959	969	53,000	969
2021-02-17	967	977	963	973	46,200	973
2021-02-16	980	980	962	969	58,100	969
2021-02-15	980	987	964	982	60,600	982
2021-02-12	972	981	960	972	67,400	972
2021-02-10	982	987	972	976	40,000	976
2021-02-09	987	989	971	989	37,000	989
2021-02-08	961	991	961	983	103,500	983
2021-02-05	950	955	929	951	53,900	951
2021-02-04	940	949	935	947	29,000	947
2021-02-03	929	940	929	938	30,800	938
2021-02-02	925	934	920	934	22,400	934
2021-02-01	933	935	923	923	24,500	923
2021-01-29	945	946	925	928	47,500	928
2021-01-28	920	949	920	946	157,800	946
2021-01-27	924	937	919	936	58,600	936
2021-01-26	916	926	909	926	54,000	926
2021-01-25	938	938	915	917	55,900	917
2021-01-22	920	939	917	933	53,200	933
2021-01-21	913	926	913	925	41,100	925
2021-01-20	911	920	904	916	52,500	916
2021-01-19	915	923	905	906	36,900	906
2021-01-18	921	926	914	916	38,400	916
2021-01-15	944	944	926	929	35,600	929
2021-01-14	956	956	932	943	39,200	943
2021-01-13	953	955	940	951	29,700	951
2021-01-12	940	957	936	952	70,300	952
2021-01-08	924	940	916	940	42,400	940
2021-01-07	917	926	912	924	37,800	924
2021-01-06	907	911	901	905	23,100	905
2021-01-05	910	920	905	910	29,100	910
2021-01-04	916	917	906	913	25,700	913

分割・併合履歴： [2015-09-28]1株→0.2株