2736 フェスタリアホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,676	1,702	1,569	1,569	1,300	1,569
2018-12-27	1,675	1,716	1,674	1,715	900	1,715
2018-12-26	1,489	1,654	1,485	1,635	2,000	1,635
2018-12-25	1,490	1,522	1,430	1,430	4,900	1,430
2018-12-21	1,800	1,800	1,620	1,635	1,600	1,635
2018-12-20	1,834	1,835	1,801	1,801	1,300	1,801
2018-12-19	1,906	1,939	1,845	1,845	1,500	1,845
2018-12-18	1,916	1,949	1,915	1,915	800	1,915
2018-12-17	1,959	1,959	1,923	1,923	900	1,923
2018-12-14	1,926	1,938	1,920	1,938	400	1,938
2018-12-13	1,952	1,952	1,930	1,930	300	1,930
2018-12-12	1,959	1,959	1,920	1,921	900	1,921
2018-12-11	1,960	1,960	1,940	1,940	800	1,940
2018-12-10	-	-	-	1,946	-	1,946
2018-12-07	1,962	1,962	1,946	1,946	1,300	1,946
2018-12-06	-	-	-	1,962	-	1,962
2018-12-05	1,945	1,962	1,939	1,962	800	1,962
2018-12-04	1,964	1,964	1,951	1,951	900	1,951
2018-12-03	1,952	1,992	1,952	1,969	700	1,969
2018-11-30	1,999	1,999	1,952	1,952	700	1,952
2018-11-29	1,945	1,949	1,940	1,949	600	1,949
2018-11-28	1,960	1,960	1,939	1,939	1,100	1,939
2018-11-27	1,960	1,960	1,960	1,960	300	1,960
2018-11-26	1,962	1,977	1,962	1,977	200	1,977
2018-11-22	1,950	1,965	1,950	1,962	800	1,962
2018-11-21	1,976	2,000	1,966	1,966	1,100	1,966
2018-11-20	-	-	-	1,982	-	1,982
2018-11-19	-	-	-	1,982	-	1,982
2018-11-16	2,000	2,000	1,981	1,982	600	1,982
2018-11-15	2,000	2,003	2,000	2,000	500	2,000
2018-11-14	2,000	2,000	2,000	2,000	100	2,000
2018-11-13	-	-	-	1,981	-	1,981
2018-11-12	1,981	1,988	1,981	1,981	700	1,981
2018-11-09	2,000	2,005	1,983	1,983	1,300	1,983
2018-11-08	2,005	2,005	2,000	2,000	300	2,000
2018-11-07	2,003	2,003	2,003	2,003	100	2,003
2018-11-06	2,018	2,018	2,003	2,003	200	2,003
2018-11-05	2,014	2,014	2,013	2,014	400	2,014
2018-11-02	2,019	2,021	2,000	2,014	800	2,014
2018-11-01	1,998	1,998	1,998	1,998	100	1,998
2018-10-31	1,975	1,981	1,975	1,981	300	1,981
2018-10-30	1,981	1,981	1,975	1,975	400	1,975
2018-10-29	1,981	1,981	1,981	1,981	200	1,981
2018-10-26	1,991	1,991	1,990	1,990	500	1,990
2018-10-25	2,002	2,002	1,980	1,990	1,500	1,990
2018-10-24	2,050	2,050	2,006	2,006	300	2,006
2018-10-23	2,066	2,066	2,000	2,037	2,300	2,037
2018-10-22	2,113	2,113	2,113	2,113	100	2,113
2018-10-19	2,063	2,063	2,063	2,063	100	2,063
2018-10-18	2,100	2,100	2,057	2,057	900	2,057
2018-10-17	2,173	2,215	2,101	2,101	3,400	2,101
2018-10-16	2,160	2,220	2,070	2,220	4,000	2,220
2018-10-15	2,128	2,130	2,075	2,130	1,900	2,130
2018-10-12	2,034	2,034	2,027	2,034	600	2,034
2018-10-11	2,049	2,049	2,034	2,034	800	2,034
2018-10-10	2,113	2,113	2,050	2,099	1,300	2,099
2018-10-09	2,163	2,163	2,111	2,113	700	2,113
2018-10-05	2,190	2,190	2,130	2,130	700	2,130
2018-10-04	2,200	2,200	2,194	2,195	1,100	2,195
2018-10-03	2,220	2,220	2,210	2,210	900	2,210
2018-10-02	2,225	2,225	2,216	2,219	500	2,219
2018-10-01	2,225	2,225	2,225	2,225	700	2,225
2018-09-28	2,221	2,222	2,220	2,222	500	2,222
2018-09-27	2,231	2,231	2,226	2,226	900	2,226
2018-09-26	2,231	2,256	2,230	2,232	1,800	2,232
2018-09-25	2,266	2,266	2,234	2,234	600	2,234
2018-09-21	2,267	2,267	2,250	2,267	1,600	2,267
2018-09-20	2,221	2,229	2,216	2,225	1,200	2,225
2018-09-19	2,230	2,231	2,222	2,223	1,300	2,223
2018-09-18	2,242	2,248	2,207	2,211	2,600	2,211
2018-09-14	2,236	2,266	2,232	2,240	1,200	2,240
2018-09-13	2,232	2,232	2,232	2,232	100	2,232
2018-09-12	2,240	2,240	2,232	2,232	200	2,232
2018-09-11	-	-	-	2,242	-	2,242
2018-09-10	2,220	2,243	2,220	2,242	1,200	2,242
2018-09-07	2,230	2,230	2,222	2,222	200	2,222
2018-09-06	2,252	2,269	2,231	2,231	1,300	2,231
2018-09-05	2,265	2,270	2,253	2,254	700	2,254
2018-09-04	2,256	2,279	2,255	2,265	600	2,265
2018-09-03	2,256	2,294	2,255	2,274	600	2,274
2018-08-31	2,298	2,298	2,255	2,255	700	2,255
2018-08-30	2,287	2,298	2,280	2,298	1,500	2,298
2018-08-29	2,216	2,321	2,216	2,281	10,100	2,281
2018-08-28	2,437	2,489	2,437	2,486	6,100	2,486
2018-08-27	2,458	2,487	2,450	2,475	2,700	2,475
2018-08-24	2,440	2,497	2,440	2,497	2,600	2,497
2018-08-23	2,437	2,437	2,432	2,436	700	2,436
2018-08-22	2,431	2,436	2,431	2,432	1,000	2,432
2018-08-21	2,434	2,437	2,430	2,431	600	2,431
2018-08-20	2,421	2,433	2,421	2,433	600	2,433
2018-08-17	2,428	2,430	2,425	2,430	900	2,430
2018-08-16	2,435	2,435	2,416	2,426	300	2,426
2018-08-15	2,441	2,441	2,437	2,437	800	2,437
2018-08-14	2,400	2,426	2,390	2,421	1,000	2,421
2018-08-13	2,445	2,445	2,356	2,381	2,600	2,381
2018-08-10	2,436	2,445	2,436	2,445	1,300	2,445
2018-08-09	2,441	2,442	2,437	2,442	1,000	2,442
2018-08-08	2,425	2,443	2,425	2,441	1,200	2,441
2018-08-07	2,435	2,445	2,432	2,432	2,900	2,432
2018-08-06	2,436	2,445	2,436	2,445	1,200	2,445
2018-08-03	2,426	2,428	2,426	2,428	600	2,428
2018-08-02	2,413	2,429	2,413	2,426	900	2,426
2018-08-01	2,393	2,408	2,393	2,408	2,100	2,408
2018-07-31	2,382	2,384	2,378	2,378	400	2,378
2018-07-30	2,380	2,388	2,374	2,374	1,000	2,374
2018-07-27	2,362	2,385	2,359	2,382	1,400	2,382
2018-07-26	2,373	2,373	2,362	2,362	700	2,362
2018-07-25	2,392	2,397	2,381	2,381	1,100	2,381
2018-07-24	2,391	2,405	2,390	2,405	1,000	2,405
2018-07-23	2,410	2,414	2,400	2,414	800	2,414
2018-07-20	2,415	2,415	2,405	2,409	400	2,409
2018-07-19	2,375	2,393	2,375	2,393	900	2,393
2018-07-18	2,340	2,375	2,340	2,375	900	2,375
2018-07-17	2,340	2,374	2,328	2,342	1,000	2,342
2018-07-13	2,334	2,340	2,304	2,340	2,100	2,340
2018-07-12	2,318	2,318	2,303	2,303	900	2,303
2018-07-11	2,307	2,317	2,305	2,317	800	2,317
2018-07-10	2,316	2,333	2,316	2,317	600	2,317
2018-07-09	2,311	2,320	2,307	2,320	800	2,320
2018-07-06	2,310	2,320	2,310	2,320	1,500	2,320
2018-07-05	2,311	2,311	2,309	2,309	300	2,309
2018-07-04	2,320	2,327	2,320	2,327	2,300	2,327
2018-07-03	2,329	2,329	2,321	2,321	300	2,321
2018-07-02	2,339	2,339	2,321	2,321	1,300	2,321
2018-06-29	2,360	2,360	2,325	2,325	1,300	2,325
2018-06-28	2,351	2,360	2,350	2,360	600	2,360
2018-06-27	2,350	2,359	2,350	2,359	700	2,359
2018-06-26	2,347	2,350	2,344	2,350	800	2,350
2018-06-25	2,351	2,352	2,350	2,350	800	2,350
2018-06-22	2,367	2,367	2,355	2,360	700	2,360
2018-06-21	2,362	2,370	2,362	2,370	500	2,370
2018-06-20	2,389	2,389	2,345	2,345	1,800	2,345
2018-06-19	2,381	2,383	2,371	2,371	1,500	2,371
2018-06-18	2,395	2,395	2,380	2,394	1,000	2,394
2018-06-15	2,394	2,394	2,384	2,384	700	2,384
2018-06-14	2,388	2,392	2,383	2,385	2,300	2,385
2018-06-13	2,440	2,444	2,400	2,416	3,000	2,416
2018-06-12	2,487	2,487	2,437	2,477	700	2,477
2018-06-11	2,419	2,448	2,417	2,437	2,700	2,437
2018-06-08	2,512	2,512	2,423	2,488	600	2,488
2018-06-07	2,424	2,426	2,390	2,426	1,600	2,426
2018-06-06	2,400	2,424	2,399	2,424	700	2,424
2018-06-05	2,382	2,399	2,382	2,399	200	2,399
2018-06-04	2,395	2,398	2,385	2,398	500	2,398
2018-06-01	2,396	2,396	2,389	2,389	400	2,389
2018-05-31	2,381	2,398	2,381	2,386	900	2,386
2018-05-30	2,378	2,387	2,322	2,381	3,000	2,381
2018-05-29	2,420	2,430	2,383	2,430	800	2,430
2018-05-28	2,377	2,420	2,377	2,420	1,000	2,420
2018-05-25	2,489	2,506	2,378	2,380	10,100	2,380
2018-05-24	2,490	2,510	2,490	2,510	200	2,510
2018-05-23	2,501	2,512	2,500	2,512	400	2,512
2018-05-22	2,513	2,517	2,500	2,514	1,000	2,514
2018-05-21	2,501	2,514	2,501	2,504	500	2,504
2018-05-18	2,467	2,515	2,467	2,515	300	2,515
2018-05-17	2,477	2,517	2,475	2,517	1,000	2,517
2018-05-16	2,540	2,540	2,483	2,527	3,200	2,527
2018-05-15	2,526	2,548	2,501	2,534	1,400	2,534
2018-05-14	2,487	2,487	2,454	2,487	900	2,487
2018-05-11	2,554	2,554	2,461	2,510	4,000	2,510
2018-05-10	2,494	2,512	2,493	2,512	800	2,512
2018-05-09	2,499	2,500	2,499	2,500	400	2,500
2018-05-08	2,496	2,499	2,490	2,490	400	2,490
2018-05-07	2,450	2,498	2,448	2,493	1,500	2,493
2018-05-02	2,431	2,450	2,431	2,450	400	2,450
2018-05-01	2,436	2,474	2,431	2,431	900	2,431
2018-04-27	2,430	2,483	2,430	2,474	1,000	2,474
2018-04-26	2,502	2,502	2,417	2,430	2,100	2,430
2018-04-25	2,544	2,555	2,410	2,488	3,100	2,488
2018-04-24	2,550	2,550	2,544	2,544	900	2,544
2018-04-23	2,539	2,547	2,500	2,547	1,900	2,547
2018-04-20	2,486	2,548	2,485	2,539	1,300	2,539
2018-04-19	2,473	2,535	2,431	2,485	3,000	2,485
2018-04-18	2,476	2,476	2,476	2,476	100	2,476
2018-04-17	2,411	2,450	2,411	2,448	600	2,448
2018-04-16	2,360	2,411	2,360	2,411	900	2,411
2018-04-13	2,352	2,352	2,320	2,352	2,800	2,352
2018-04-12	2,359	2,385	2,328	2,352	1,500	2,352
2018-04-11	2,360	2,363	2,329	2,330	2,300	2,330
2018-04-10	2,480	2,511	2,250	2,310	11,100	2,310
2018-04-09	2,570	2,570	2,480	2,480	2,400	2,480
2018-04-06	2,576	2,599	2,576	2,578	800	2,578
2018-04-05	2,603	2,612	2,579	2,580	3,900	2,580
2018-04-04	2,672	2,672	2,601	2,603	2,100	2,603
2018-04-03	2,630	2,645	2,629	2,629	1,500	2,629
2018-03-30	2,647	2,672	2,647	2,672	800	2,672
2018-03-29	2,601	2,673	2,601	2,647	700	2,647
2018-03-28	2,588	2,588	2,588	2,588	100	2,588
2018-03-27	2,679	2,679	2,589	2,601	1,200	2,601
2018-03-26	2,536	2,582	2,501	2,581	600	2,581
2018-03-23	2,555	2,649	2,555	2,580	1,600	2,580
2018-03-22	2,690	2,690	2,583	2,655	1,600	2,655
2018-03-20	2,669	2,669	2,661	2,661	200	2,661
2018-03-19	2,690	2,690	2,679	2,679	200	2,679
2018-03-16	2,654	2,703	2,653	2,680	3,500	2,680
2018-03-15	2,711	2,711	2,660	2,704	500	2,704
2018-03-14	2,666	2,711	2,605	2,709	2,300	2,709
2018-03-13	2,699	2,699	2,668	2,668	800	2,668
2018-03-12	2,699	2,720	2,650	2,720	1,700	2,720
2018-03-09	2,674	2,676	2,621	2,663	2,300	2,663
2018-03-08	2,613	2,670	2,613	2,633	1,800	2,633
2018-03-07	2,536	2,656	2,536	2,613	5,600	2,613
2018-03-06	2,470	2,536	2,470	2,536	1,900	2,536
2018-03-05	2,560	2,600	2,431	2,488	4,300	2,488
2018-03-02	2,585	2,652	2,514	2,600	5,800	2,600
2018-03-01	2,730	2,820	2,676	2,685	18,700	2,685
2018-02-28	2,659	2,720	2,625	2,720	4,600	2,720
2018-02-27	2,660	2,680	2,630	2,630	800	2,630
2018-02-26	2,561	2,630	2,561	2,630	4,100	2,630
2018-02-23	250	256	247	256	23,000	2,560
2018-02-22	253	253	248	249	24,000	2,490
2018-02-21	257	258	255	255	7,000	2,550
2018-02-20	251	256	251	256	11,000	2,560
2018-02-19	253	255	251	255	16,000	2,550
2018-02-16	255	255	248	253	13,000	2,530
2018-02-15	252	253	245	253	12,000	2,530
2018-02-14	246	250	246	250	21,000	2,500
2018-02-13	255	256	251	254	11,000	2,540
2018-02-09	247	250	232	250	75,000	2,500
2018-02-08	250	257	250	257	30,000	2,570
2018-02-07	251	257	250	250	42,000	2,500
2018-02-06	265	269	223	246	162,000	2,460
2018-02-05	272	276	268	273	61,000	2,730
2018-02-02	278	278	275	276	51,000	2,760
2018-02-01	270	277	268	277	52,000	2,770
2018-01-31	267	270	266	270	13,000	2,700
2018-01-30	267	270	258	270	84,000	2,700
2018-01-29	265	270	265	270	36,000	2,700
2018-01-26	268	271	266	268	60,000	2,680
2018-01-25	266	268	264	268	12,000	2,680
2018-01-24	267	267	263	266	19,000	2,660
2018-01-23	267	269	264	264	29,000	2,640
2018-01-22	269	269	262	264	34,000	2,640
2018-01-19	268	269	267	269	12,000	2,690
2018-01-18	269	269	265	268	25,000	2,680
2018-01-17	269	269	263	268	43,000	2,680
2018-01-16	271	271	266	269	33,000	2,690
2018-01-15	271	279	250	263	294,000	2,630
2018-01-12	304	312	301	303	93,000	3,030
2018-01-11	298	305	298	301	72,000	3,010
2018-01-10	291	297	291	297	50,000	2,970
2018-01-09	290	295	289	291	32,000	2,910
2018-01-05	288	289	287	287	6,000	2,870
2018-01-04	291	298	286	287	38,000	2,870

分割・併合履歴： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31