2736 フェスタリアホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2002-12-26 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2002-12-25 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2002-12-24 | 271 | 271 | 271 | 271 | 6,000 | 451.67 |
| 2002-12-20 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2002-12-19 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2002-12-18 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2002-12-17 | 270 | 270 | 270 | 270 | 8,000 | 450 |
| 2002-12-16 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2002-12-13 | 275 | 275 | 270 | 270 | 64,000 | 450 |
| 2002-12-12 | 275 | 275 | 275 | 275 | 2,000 | 458.33 |
| 2002-12-11 | 275 | 275 | 275 | 275 | 5,000 | 458.33 |
| 2002-12-10 | 275 | 275 | 275 | 275 | 7,000 | 458.33 |
| 2002-12-09 | 275 | 275 | 275 | 275 | 8,000 | 458.33 |
| 2002-12-06 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2002-12-05 | 288 | 288 | 288 | 288 | 4,000 | 480 |
| 2002-12-04 | 270 | 270 | 270 | 270 | 4,000 | 450 |
| 2002-12-03 | 270 | 280 | 270 | 280 | 2,000 | 466.67 |
| 2002-12-02 | 270 | 275 | 270 | 270 | 5,000 | 450 |
| 2002-11-28 | 270 | 275 | 270 | 275 | 2,000 | 458.33 |
| 2002-11-26 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2002-11-22 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2002-11-21 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2002-11-20 | 275 | 285 | 275 | 285 | 7,000 | 475 |
| 2002-11-19 | 280 | 288 | 280 | 280 | 3,000 | 466.67 |
| 2002-11-18 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2002-11-15 | 285 | 285 | 285 | 285 | 5,000 | 475 |
| 2002-11-14 | 285 | 285 | 285 | 285 | 3,000 | 475 |
| 2002-11-13 | 285 | 285 | 285 | 285 | 3,000 | 475 |
| 2002-11-11 | 285 | 285 | 285 | 285 | 5,000 | 475 |
| 2002-11-08 | 281 | 285 | 281 | 285 | 5,000 | 475 |
| 2002-11-07 | 290 | 290 | 280 | 280 | 11,000 | 466.67 |
| 2002-11-06 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2002-11-05 | 290 | 290 | 290 | 290 | 4,000 | 483.33 |
| 2002-11-01 | 291 | 300 | 286 | 295 | 56,000 | 491.67 |
| 2002-10-31 | 270 | 296 | 270 | 291 | 63,000 | 485 |
| 2002-10-30 | 260 | 260 | 260 | 260 | 3,000 | 433.33 |
| 2002-10-29 | 250 | 260 | 250 | 260 | 11,000 | 433.33 |
| 2002-10-28 | 250 | 250 | 250 | 250 | 7,000 | 416.67 |
| 2002-10-23 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2002-10-22 | 250 | 255 | 250 | 250 | 4,000 | 416.67 |
| 2002-10-21 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2002-10-11 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2002-10-10 | 255 | 255 | 255 | 255 | 8,000 | 425 |
| 2002-10-09 | 255 | 255 | 255 | 255 | 4,000 | 425 |
| 2002-10-04 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2002-10-03 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2002-10-02 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2002-09-30 | 278 | 278 | 278 | 278 | 1,000 | 463.33 |
| 2002-09-27 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2002-09-26 | 280 | 280 | 280 | 280 | 4,000 | 466.67 |
| 2002-09-20 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2002-09-19 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2002-09-18 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2002-09-17 | 290 | 290 | 280 | 280 | 2,000 | 466.67 |
| 2002-09-13 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2002-09-12 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 2002-09-10 | 290 | 290 | 290 | 290 | 3,000 | 483.33 |
| 2002-09-09 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2002-09-06 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 2002-09-04 | 295 | 295 | 290 | 295 | 7,000 | 491.67 |
| 2002-09-03 | 296 | 296 | 296 | 296 | 1,000 | 493.33 |
| 2002-09-02 | 295 | 295 | 295 | 295 | 2,000 | 491.67 |
| 2002-08-30 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 2002-08-29 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 2002-08-28 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 2002-08-26 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 2002-08-22 | 295 | 295 | 295 | 295 | 3,000 | 491.67 |
| 2002-08-21 | 300 | 300 | 292 | 292 | 2,000 | 486.67 |
| 2002-08-20 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-08-19 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-08-16 | 301 | 301 | 300 | 300 | 10,000 | 500 |
| 2002-08-15 | 300 | 301 | 300 | 301 | 7,000 | 501.67 |
| 2002-08-13 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 2002-08-12 | 310 | 310 | 300 | 300 | 2,000 | 500 |
| 2002-08-09 | 320 | 325 | 320 | 325 | 9,000 | 541.67 |
| 2002-08-08 | 300 | 300 | 300 | 300 | 5,000 | 500 |
| 2002-08-07 | 290 | 300 | 290 | 300 | 6,000 | 500 |
| 2002-08-05 | 289 | 289 | 289 | 289 | 1,000 | 481.67 |
| 2002-08-02 | 300 | 300 | 290 | 290 | 6,000 | 483.33 |
| 2002-08-01 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2002-07-31 | 293 | 300 | 293 | 296 | 8,000 | 493.33 |
| 2002-07-30 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2002-07-29 | 295 | 300 | 295 | 300 | 2,000 | 500 |
| 2002-07-26 | 315 | 315 | 310 | 310 | 12,000 | 516.67 |
| 2002-07-25 | 310 | 320 | 310 | 320 | 10,000 | 533.33 |
| 2002-07-24 | 320 | 330 | 319 | 330 | 12,000 | 550 |
| 2002-07-23 | 319 | 330 | 319 | 330 | 7,000 | 550 |
| 2002-07-22 | 300 | 330 | 300 | 330 | 11,000 | 550 |
| 2002-07-19 | 310 | 310 | 303 | 310 | 10,000 | 516.67 |
| 2002-07-18 | 300 | 310 | 300 | 310 | 4,000 | 516.67 |
| 2002-07-17 | 295 | 300 | 290 | 295 | 11,000 | 491.67 |
| 2002-07-16 | 300 | 300 | 290 | 290 | 8,000 | 483.33 |
| 2002-07-15 | 295 | 310 | 295 | 298 | 11,000 | 496.67 |
| 2002-07-12 | 301 | 310 | 300 | 300 | 4,000 | 500 |
| 2002-07-11 | 306 | 310 | 301 | 301 | 15,000 | 501.67 |
| 2002-07-10 | 301 | 310 | 298 | 310 | 35,000 | 516.67 |
| 2002-07-09 | 303 | 310 | 300 | 310 | 13,000 | 516.67 |
| 2002-07-08 | 310 | 310 | 305 | 305 | 27,000 | 508.33 |
| 2002-07-05 | 291 | 291 | 291 | 291 | 3,000 | 485 |
| 2002-07-04 | 300 | 300 | 290 | 290 | 4,000 | 483.33 |
| 2002-07-03 | 305 | 310 | 305 | 310 | 13,000 | 516.67 |
| 2002-07-02 | 300 | 310 | 300 | 310 | 26,000 | 516.67 |
| 2002-07-01 | 300 | 300 | 299 | 300 | 7,000 | 500 |
| 2002-06-28 | 310 | 310 | 300 | 300 | 2,000 | 500 |
| 2002-06-27 | 310 | 310 | 310 | 310 | 3,000 | 516.67 |
| 2002-06-26 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 2002-06-25 | 315 | 320 | 315 | 320 | 32,000 | 533.33 |
| 2002-06-24 | 315 | 320 | 315 | 315 | 5,000 | 525 |
| 2002-06-21 | 305 | 315 | 301 | 315 | 10,000 | 525 |
| 2002-06-20 | 309 | 309 | 309 | 309 | 1,000 | 515 |
| 2002-06-19 | 315 | 315 | 300 | 310 | 8,000 | 516.67 |
| 2002-06-18 | 311 | 321 | 310 | 315 | 12,000 | 525 |
| 2002-06-17 | 330 | 330 | 310 | 310 | 9,000 | 516.67 |
| 2002-06-14 | 334 | 340 | 320 | 330 | 19,000 | 550 |
| 2002-06-13 | 339 | 350 | 335 | 336 | 31,000 | 560 |
| 2002-06-12 | 325 | 339 | 324 | 339 | 23,000 | 565 |
| 2002-06-11 | 325 | 340 | 320 | 330 | 31,000 | 550 |
| 2002-06-10 | 350 | 350 | 330 | 330 | 40,000 | 550 |
| 2002-06-07 | 350 | 360 | 331 | 353 | 266,000 | 588.33 |
| 2002-06-06 | 350 | 350 | 350 | 350 | 395,000 | 583.33 |
分割・併合履歴 ： [2025-02-27]1株→3株 [2018-02-26]1株→0.1株 [2004-08-26]1株→2株