[7840 東証1部] フランスベッドホールディングス 日足 時系列データ

[7840 東証1部] フランスベッドホールディングス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23983.00985.00981.00985.002350023121300
2017-05-22980.00985.00975.00983.004700046079400
2017-05-19985.00987.00975.00980.002550024990900
2017-05-18977.00989.00977.00988.003380033261400
2017-05-17986.00997.00983.00995.003200031746900
2017-05-16993.00997.00989.00997.004850048180000
2017-05-15960.00993.00959.00992.009040088924700
2017-05-12959.00969.00957.00969.002540024511800
2017-05-11960.00965.00958.00962.002600025030900
2017-05-10963.00965.00959.00961.003450033210000
2017-05-09960.00962.00954.00962.002800026875900
2017-05-08942.00962.00942.00960.006300060208800
2017-05-02939.00946.00939.00942.003850036271300
2017-05-01934.00942.00932.00940.001870017532600
2017-04-28940.00943.00937.00937.002520023655100
2017-04-27938.00943.00936.00940.002900027270000
2017-04-26939.00940.00934.00938.003100029054100
2017-04-25923.00932.00923.00930.002950027370200
2017-04-24924.00932.00922.00926.002910026980900
2017-04-21918.00920.00913.00918.001950017878000
2017-04-20912.00917.00909.00911.002080018965500
2017-04-19907.00917.00906.00906.002770025219500
2017-04-18907.00915.00902.00914.002600023636000
2017-04-17890.00907.00890.00905.002010018087000
2017-04-14890.00898.00887.00892.003530031454000
2017-04-13897.00899.00889.00896.003490031228200
2017-04-12907.00909.00897.00899.002980026849400
2017-04-11913.00917.00909.00913.002410021977500
2017-04-10920.00927.00919.00922.002560023586300
2017-04-07913.00923.00905.00920.003970036376400
2017-04-06927.00931.00909.00916.005290048440800
2017-04-05926.00936.00925.00932.003170029509200
2017-04-04927.00934.00916.00930.006540060633700
2017-04-03931.00938.00927.00930.004140038574000
2017-03-31945.00947.00926.00926.007060066191900
2017-03-30949.00956.00938.00943.006430060765800
2017-03-29965.00965.00945.00951.00243700233796600
2017-03-28964.00973.00963.00973.00265900256801700
2017-03-27968.00969.00958.00961.007730074454000
2017-03-24970.00972.00966.00970.004500043608500
2017-03-23968.00971.00958.00971.009240089337800
2017-03-22982.00982.00971.00972.00118400115823600
2017-03-21984.00991.00983.00985.004600045327200
2017-03-17988.00990.00982.00987.003910038593300
2017-03-16983.00990.00976.00990.004260041928000
2017-03-15987.00987.00984.00984.004040039812000
2017-03-14994.00994.00987.00988.007250071883900
2017-03-13986.00998.00986.00994.005470054277500
2017-03-10961.00980.00961.00977.009680093698500
2017-03-09960.00961.00956.00957.006410061475500
2017-03-08960.00962.00956.00959.00143400137591200
2017-03-07953.00964.00953.00961.005610053743600
2017-03-06955.00957.00951.00952.007290069544700
2017-03-03960.00960.00954.00955.005560053181300
2017-03-02955.00960.00954.00958.004030038575500
2017-03-01951.00954.00949.00951.003770035851300
2017-02-28949.00955.00949.00951.006270059682800
2017-02-27945.00949.00942.00946.003410032238100
2017-02-24941.00947.00941.00945.004050038209000
2017-02-23945.00948.00937.00938.002300021633400
2017-02-22938.00945.00936.00945.002330021941400
2017-02-21939.00941.00934.00939.003510032902500
2017-02-20935.00940.00933.00940.001670015663000
2017-02-17935.00940.00933.00936.002660024915400
2017-02-16939.00940.00936.00937.002770025988700
2017-02-15940.00941.00935.00940.002550023926400
2017-02-14945.00945.00930.00934.007960074691100
2017-02-13939.00939.00925.00930.003820035548700
2017-02-10929.00934.00923.00934.002580023992000
2017-02-09924.00925.00921.00922.0093008582700
2017-02-08921.00924.00914.00924.001570014437900
2017-02-07923.00924.00915.00916.002530023273100
2017-02-06925.00929.00923.00925.001990018407000
2017-02-03921.00934.00920.00925.002660024586700
2017-02-02931.00931.00921.00921.002130019705200
2017-02-01928.00932.00926.00932.001950018127800
2017-01-31930.00935.00928.00931.001540014339900
2017-01-30931.00935.00929.00935.001320012309100
2017-01-27937.00937.00930.00930.001580014725800
2017-01-26937.00937.00929.00932.001820016965900
2017-01-25937.00937.00926.00930.001530014222400
2017-01-24930.00932.00920.00920.002540023478400
2017-01-23942.00942.00929.00930.002060019236500
2017-01-20941.00949.00939.00948.001830017305700
2017-01-19929.00945.00929.00940.001970018470500
2017-01-18927.00930.00920.00927.001800016665100
2017-01-17939.00939.00927.00931.002270021162800
2017-01-16945.00947.00940.00943.001750016504300
2017-01-13946.00952.00944.00947.001960018560400
2017-01-12959.00959.00945.00947.002840026994700
2017-01-11960.00960.00951.00956.001960018744100
2017-01-10956.00962.00953.00960.003450033064700
2017-01-06948.00953.00940.00952.003930037249100
2017-01-05939.00948.00935.00945.002130020084000
2017-01-04930.00940.00921.00936.004080038173800
2016-12-30931.00931.00918.00929.002970027564800
2016-12-29934.00934.00922.00931.003400031541500
2016-12-28933.00936.00930.00935.002230020827900
2016-12-27930.00934.00925.00930.002020018792100
2016-12-26922.00935.00922.00934.005730053168100
2016-12-22917.00925.00913.00921.004760043804300
2016-12-21925.00925.00917.00919.003950036398000
2016-12-20920.00923.00915.00922.004690043139600
2016-12-19913.00916.00910.00916.002660024317900
2016-12-16911.00915.00908.00913.003800034667600
2016-12-15908.00912.00906.00911.003650033189000
2016-12-14908.00912.00906.00909.002930026615000
2016-12-13908.00915.00905.00915.004900044588900
2016-12-12907.00908.00901.00906.002310020911500
2016-12-09896.00905.00894.00900.004520040602800
2016-12-08896.00903.00896.00902.003390030500400
2016-12-07891.00896.00888.00893.003860034429900
2016-12-06901.00902.00891.00891.003960035339000
2016-12-05895.00898.00891.00892.002690024009600
2016-12-02898.00911.00892.00898.004440039834000
2016-12-01910.00915.00899.00901.005610050879100
2016-11-30915.00915.00910.00911.003810034788600
2016-11-29908.00915.00908.00915.003490031783300
2016-11-28909.00916.00908.00914.003320030322200
2016-11-25909.00911.00905.00910.003330030252900
2016-11-24903.00908.00901.00907.002280020652000
2016-11-22899.00903.00895.00899.002680024110700
2016-11-21897.00905.00891.00896.004470040141300
2016-11-18893.00894.00888.00893.004030035942000
2016-11-17882.00893.00882.00892.003390030036400
2016-11-16884.00894.00877.00893.003530031376200
2016-11-15889.00889.00878.00880.001860016402500
2016-11-14889.00891.00881.00884.002800024793200
2016-11-11892.00897.00878.00879.003230028541500
2016-11-10890.00895.00875.00892.004480039828200
2016-11-09890.00890.00852.00855.004620039867300
2016-11-08888.00888.00881.00883.001900016797500
2016-11-07891.00891.00884.00888.002070018380900
2016-11-04885.00888.00865.00884.004400038681100
2016-11-02890.00892.00887.00890.003630032285300
2016-11-01894.00907.00887.00897.004690041906200
2016-10-31902.00908.00896.00897.004350039203500
2016-10-28885.00898.00884.00898.00155900139412300
2016-10-27882.00884.00879.00882.002330020546100
2016-10-26878.00881.00876.00880.002540022342200
2016-10-25878.00884.00876.00878.003420030054000
2016-10-24880.00881.00875.00877.001500013168900
2016-10-21878.00880.00875.00877.002020017726400
2016-10-20885.00885.00874.00881.003650032103800
2016-10-19886.00886.00881.00885.002730024122700
2016-10-18878.00886.00876.00884.002350020700200
2016-10-17880.00887.00878.00878.003000026450700
2016-10-14878.00886.00870.00885.004690041239400
2016-10-13875.00877.00866.00872.002580022471200
2016-10-12873.00880.00871.00873.002460021522400
2016-10-11876.00880.00875.00877.002480021747700
2016-10-07878.00884.00876.00879.001440012664000
2016-10-06882.00888.00880.00880.002650023398600
2016-10-05881.00887.00879.00880.002750024251700
2016-10-04882.00883.00875.00879.002070018190700
2016-10-03879.00883.00875.00881.001730015210800
2016-09-30876.00883.00869.00879.003460030370700
2016-09-29885.00887.00878.00885.002500022071400
2016-09-28882.00884.00873.00882.001890016615200
2016-09-27877.00888.00864.00888.003520030997300
2016-09-26880.00884.00878.00880.002050018045100
2016-09-23885.00885.00878.00881.003360029605200
2016-09-21866.00885.00865.00885.003360029449000
2016-09-20864.00873.00860.00868.002350020405200
2016-09-16861.00866.00855.00866.002820024302200
2016-09-15861.00863.00857.00858.001330011426400
2016-09-14860.00864.00859.00861.001770015250000
2016-09-13870.00871.00858.00860.002510021654900
2016-09-12865.00870.00860.00862.002980025733100
2016-09-09870.00878.00870.00873.003370029360400
2016-09-08879.00880.00871.00878.001740015237400
2016-09-07880.00880.00868.00878.002870025086200
2016-09-06877.00883.00872.00883.001830016079200
2016-09-05879.00879.00870.00874.001600013997600
2016-09-02864.00877.00861.00867.002820024501000
2016-09-01865.00868.00859.00865.002190018900700
2016-08-31863.00863.00856.00863.002760023768100
2016-08-30862.00862.00856.00857.001310011239900
2016-08-29861.00864.00855.00860.001350011589300
2016-08-26853.00856.00851.00851.003760032056000
2016-08-25860.00867.00855.00858.001710014716900
2016-08-24860.00864.00854.00860.001260010850800
2016-08-23855.00859.00853.00854.001980016941300
2016-08-22857.00858.00852.00857.00112009592300
2016-08-19851.00854.00850.00853.008010068191000
2016-08-18855.00860.00851.00851.002710023107700
2016-08-17861.00864.00855.00857.002390020492300
2016-08-16887.00887.00860.00862.003050026556000
2016-08-15881.00888.00876.00883.001950017200900
2016-08-12891.00891.00876.00880.001410012432500
2016-08-10878.00888.00875.00888.003820033754900
2016-08-09870.00871.00866.00871.002650023037300
2016-08-08872.00874.00865.00870.001850016076600
2016-08-05858.00865.00857.00858.00112009621900
2016-08-04858.00860.00851.00855.002230019075500
2016-08-03859.00861.00852.00853.003920033542600
2016-08-02875.00875.00862.00863.004610039941100
2016-08-01900.00902.00875.00876.007600067180900
2016-07-29921.00925.00912.00922.003610033177200
2016-07-28920.00924.00915.00924.002380021895800
2016-07-27934.00942.00915.00923.003410031720000
2016-07-26937.00941.00932.00934.002100019647000
2016-07-25935.00948.00933.00941.002410022661600
2016-07-22939.00943.00929.00938.002850026693900
2016-07-21954.00954.00940.00947.003000028409500
2016-07-20944.00949.00939.00948.002440023025800
2016-07-19950.00951.00940.00944.002450023177600
2016-07-15948.00951.00938.00944.001940018340600
2016-07-14955.00958.00944.00948.003020028747700
2016-07-13950.00955.00940.00944.002850026986200
2016-07-12922.00945.00920.00938.005660052759900
2016-07-11915.00923.00909.00922.002780025558000
2016-07-08932.00932.00904.00905.002730024828800
2016-07-07918.00924.00909.00921.002360021606000
2016-07-06924.00925.00916.00924.002780025624800
2016-07-05935.00940.00927.00938.001220011397900
2016-07-04947.00947.00935.00940.001700015997400
2016-07-01935.00948.00932.00938.001880017674100
2016-06-30945.00948.00927.00937.003330031254400
2016-06-29952.00956.00940.00948.004250040306800
2016-06-28890.00959.00886.00948.009970092921900
2016-06-27868.00899.00868.00896.002360020918400
2016-06-24908.00911.00850.00860.006090053364400
2016-06-23912.00912.00905.00908.002720024702100
2016-06-22908.00913.00907.00912.002140019472100
2016-06-21910.00917.00905.00913.002960027034000
2016-06-20926.00926.00912.00914.001770016238700
2016-06-17896.00914.00896.00914.007090064366200
2016-06-16916.00921.00884.00884.006070054477200
2016-06-15921.00928.00915.00915.002920026847500
2016-06-14932.00937.00916.00925.003100028674600
2016-06-13946.00949.00931.00931.007540070951700
2016-06-10992.00992.00968.00976.006380062800800
2016-06-09979.00983.00968.00977.003200031168200
2016-06-08981.00984.00971.00980.002760026961600
2016-06-07977.00983.00976.00981.001970019310900
2016-06-06975.00984.00975.00977.002810027512700
2016-06-03980.001001.00975.00988.003700036470000
2016-06-02990.001000.00980.00980.005130050595800
2016-06-011012.001012.00987.00997.00138000138368000
2016-05-31952.00957.00946.00947.003980037790700
2016-05-30945.00953.00942.00951.001590015065200
2016-05-27944.00950.00935.00941.001470013856700
2016-05-26942.00947.00939.00939.002340022057600
2016-05-25954.00956.00941.00944.002110020025000
2016-05-24940.00946.00939.00940.002000018827600
2016-05-23949.00952.00933.00940.003010028340200
2016-05-20949.00957.00947.00949.001960018629400
2016-05-19955.00961.00949.00953.002140020382300
2016-05-18970.00973.00952.00955.001530014677300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog