2736 フェスタリアホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 467 | 467 | 467 | 467 | 4,000 | 778.33 |
| 2003-12-26 | 467 | 467 | 467 | 467 | 8,000 | 778.33 |
| 2003-12-25 | 467 | 467 | 467 | 467 | 9,000 | 778.33 |
| 2003-12-24 | 467 | 467 | 467 | 467 | 8,000 | 778.33 |
| 2003-12-18 | 475 | 475 | 475 | 475 | 1,000 | 791.67 |
| 2003-12-16 | 475 | 475 | 475 | 475 | 2,000 | 791.67 |
| 2003-12-12 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2003-12-11 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2003-12-10 | 455 | 455 | 455 | 455 | 4,000 | 758.33 |
| 2003-12-04 | 461 | 461 | 461 | 461 | 2,000 | 768.33 |
| 2003-12-03 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2003-12-01 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-26 | 450 | 450 | 450 | 450 | 3,000 | 750 |
| 2003-11-25 | 455 | 455 | 450 | 450 | 9,000 | 750 |
| 2003-11-21 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-20 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-18 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-17 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-14 | 450 | 460 | 450 | 460 | 3,000 | 766.67 |
| 2003-11-13 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-11 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2003-11-10 | 450 | 450 | 450 | 450 | 6,000 | 750 |
| 2003-11-07 | 450 | 450 | 450 | 450 | 6,000 | 750 |
| 2003-11-06 | 450 | 450 | 450 | 450 | 13,000 | 750 |
| 2003-11-05 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-11-04 | 440 | 440 | 440 | 440 | 5,000 | 733.33 |
| 2003-10-30 | 450 | 450 | 450 | 450 | 4,000 | 750 |
| 2003-10-29 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-10-28 | 445 | 450 | 445 | 450 | 7,000 | 750 |
| 2003-10-23 | 430 | 435 | 430 | 435 | 5,000 | 725 |
| 2003-10-22 | 425 | 430 | 425 | 430 | 11,000 | 716.67 |
| 2003-10-21 | 410 | 425 | 410 | 425 | 7,000 | 708.33 |
| 2003-10-20 | 430 | 434 | 430 | 434 | 2,000 | 723.33 |
| 2003-10-16 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2003-10-14 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2003-10-10 | 410 | 410 | 410 | 410 | 3,000 | 683.33 |
| 2003-10-09 | 400 | 400 | 400 | 400 | 6,000 | 666.67 |
| 2003-10-08 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2003-10-07 | 400 | 400 | 400 | 400 | 5,000 | 666.67 |
| 2003-10-06 | 411 | 411 | 400 | 400 | 4,000 | 666.67 |
| 2003-10-03 | 410 | 410 | 410 | 410 | 4,000 | 683.33 |
| 2003-10-02 | 400 | 400 | 400 | 400 | 5,000 | 666.67 |
| 2003-10-01 | 400 | 400 | 400 | 400 | 8,000 | 666.67 |
| 2003-09-30 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 2003-09-26 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2003-09-25 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2003-09-24 | 380 | 385 | 380 | 385 | 2,000 | 641.67 |
| 2003-09-22 | 380 | 384 | 380 | 380 | 4,000 | 633.33 |
| 2003-09-19 | 380 | 382 | 380 | 380 | 7,000 | 633.33 |
| 2003-09-18 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-09-17 | 380 | 380 | 380 | 380 | 2,000 | 633.33 |
| 2003-09-16 | 380 | 380 | 375 | 375 | 7,000 | 625 |
| 2003-09-12 | 385 | 385 | 380 | 380 | 3,000 | 633.33 |
| 2003-09-11 | 385 | 385 | 385 | 385 | 3,000 | 641.67 |
| 2003-09-10 | 381 | 381 | 381 | 381 | 2,000 | 635 |
| 2003-09-09 | 380 | 380 | 380 | 380 | 8,000 | 633.33 |
| 2003-09-05 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2003-09-04 | 380 | 380 | 380 | 380 | 4,000 | 633.33 |
| 2003-09-03 | 380 | 390 | 375 | 375 | 6,000 | 625 |
| 2003-09-02 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2003-09-01 | 375 | 375 | 375 | 375 | 4,000 | 625 |
| 2003-08-29 | 375 | 375 | 375 | 375 | 3,000 | 625 |
| 2003-08-26 | 363 | 380 | 363 | 380 | 9,000 | 633.33 |
| 2003-08-25 | 380 | 380 | 380 | 380 | 3,000 | 633.33 |
| 2003-08-22 | 380 | 380 | 375 | 380 | 15,000 | 633.33 |
| 2003-08-21 | 380 | 380 | 380 | 380 | 5,000 | 633.33 |
| 2003-08-20 | 385 | 385 | 375 | 375 | 3,000 | 625 |
| 2003-08-19 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-18 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2003-08-15 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2003-08-13 | 370 | 370 | 370 | 370 | 4,000 | 616.67 |
| 2003-08-12 | 364 | 370 | 364 | 364 | 6,000 | 606.67 |
| 2003-08-11 | 360 | 360 | 360 | 360 | 8,000 | 600 |
| 2003-08-08 | 361 | 361 | 360 | 360 | 5,000 | 600 |
| 2003-08-07 | 360 | 361 | 360 | 360 | 11,000 | 600 |
| 2003-08-06 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2003-08-01 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2003-07-31 | 375 | 375 | 370 | 370 | 6,000 | 616.67 |
| 2003-07-30 | 365 | 370 | 365 | 370 | 3,000 | 616.67 |
| 2003-07-28 | 362 | 362 | 362 | 362 | 3,000 | 603.33 |
| 2003-07-25 | 362 | 362 | 362 | 362 | 3,000 | 603.33 |
| 2003-07-24 | 362 | 362 | 362 | 362 | 1,000 | 603.33 |
| 2003-07-23 | 361 | 361 | 360 | 361 | 3,000 | 601.67 |
| 2003-07-22 | 360 | 360 | 360 | 360 | 5,000 | 600 |
| 2003-07-18 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2003-07-17 | 360 | 360 | 360 | 360 | 3,000 | 600 |
| 2003-07-16 | 360 | 360 | 360 | 360 | 6,000 | 600 |
| 2003-07-15 | 361 | 361 | 360 | 360 | 7,000 | 600 |
| 2003-07-14 | 360 | 360 | 360 | 360 | 7,000 | 600 |
| 2003-07-11 | 361 | 361 | 360 | 360 | 4,000 | 600 |
| 2003-07-10 | 361 | 365 | 361 | 365 | 3,000 | 608.33 |
| 2003-07-09 | 362 | 362 | 360 | 360 | 5,000 | 600 |
| 2003-07-08 | 390 | 390 | 361 | 361 | 7,000 | 601.67 |
| 2003-07-07 | 370 | 390 | 360 | 390 | 19,000 | 650 |
| 2003-07-04 | 360 | 360 | 360 | 360 | 21,000 | 600 |
| 2003-07-03 | 360 | 360 | 360 | 360 | 3,000 | 600 |
| 2003-07-02 | 360 | 360 | 360 | 360 | 31,000 | 600 |
| 2003-07-01 | 349 | 365 | 345 | 360 | 27,000 | 600 |
| 2003-06-30 | 334 | 350 | 332 | 350 | 16,000 | 583.33 |
| 2003-06-27 | 332 | 332 | 332 | 332 | 6,000 | 553.33 |
| 2003-06-26 | 327 | 330 | 327 | 330 | 6,000 | 550 |
| 2003-06-25 | 327 | 327 | 327 | 327 | 7,000 | 545 |
| 2003-06-24 | 326 | 327 | 326 | 327 | 2,000 | 545 |
| 2003-06-23 | 331 | 331 | 331 | 331 | 1,000 | 551.67 |
| 2003-06-18 | 315 | 315 | 315 | 315 | 6,000 | 525 |
| 2003-06-13 | 315 | 315 | 315 | 315 | 3,000 | 525 |
| 2003-06-11 | 315 | 315 | 315 | 315 | 4,000 | 525 |
| 2003-06-10 | 321 | 321 | 315 | 315 | 9,000 | 525 |
| 2003-06-06 | 313 | 313 | 313 | 313 | 3,000 | 521.67 |
| 2003-06-05 | 311 | 311 | 311 | 311 | 1,000 | 518.33 |
| 2003-06-04 | 311 | 311 | 311 | 311 | 1,000 | 518.33 |
| 2003-06-03 | 313 | 313 | 313 | 313 | 1,000 | 521.67 |
| 2003-05-30 | 312 | 312 | 312 | 312 | 1,000 | 520 |
| 2003-05-29 | 313 | 313 | 313 | 313 | 1,000 | 521.67 |
| 2003-05-28 | 310 | 310 | 310 | 310 | 2,000 | 516.67 |
| 2003-05-27 | 310 | 310 | 310 | 310 | 4,000 | 516.67 |
| 2003-05-26 | 310 | 310 | 310 | 310 | 6,000 | 516.67 |
| 2003-05-22 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 2003-05-21 | 305 | 325 | 305 | 325 | 4,000 | 541.67 |
| 2003-05-20 | 307 | 307 | 307 | 307 | 1,000 | 511.67 |
| 2003-05-19 | 307 | 307 | 307 | 307 | 2,000 | 511.67 |
| 2003-05-16 | 307 | 307 | 307 | 307 | 1,000 | 511.67 |
| 2003-05-15 | 306 | 306 | 306 | 306 | 1,000 | 510 |
| 2003-05-14 | 310 | 310 | 305 | 305 | 2,000 | 508.33 |
| 2003-05-13 | 300 | 300 | 300 | 300 | 9,000 | 500 |
| 2003-05-12 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 2003-05-09 | 300 | 300 | 295 | 295 | 5,000 | 491.67 |
| 2003-05-07 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2003-04-30 | 280 | 290 | 280 | 290 | 4,000 | 483.33 |
| 2003-04-28 | 274 | 280 | 274 | 280 | 2,000 | 466.67 |
| 2003-04-25 | 272 | 272 | 272 | 272 | 3,000 | 453.33 |
| 2003-04-23 | 272 | 272 | 272 | 272 | 4,000 | 453.33 |
| 2003-04-21 | 270 | 270 | 270 | 270 | 4,000 | 450 |
| 2003-04-18 | 279 | 279 | 275 | 275 | 3,000 | 458.33 |
| 2003-04-17 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2003-04-16 | 281 | 281 | 281 | 281 | 6,000 | 468.33 |
| 2003-04-15 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-04-11 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-04-10 | 271 | 271 | 271 | 271 | 4,000 | 451.67 |
| 2003-04-09 | 270 | 270 | 270 | 270 | 5,000 | 450 |
| 2003-04-08 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-04-07 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-04-04 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-04-03 | 270 | 270 | 270 | 270 | 4,000 | 450 |
| 2003-04-02 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-04-01 | 270 | 290 | 270 | 270 | 7,000 | 450 |
| 2003-03-31 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-03-28 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-03-26 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-03-25 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-03-24 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-03-20 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-03-19 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-03-18 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-03-17 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-03-13 | 271 | 271 | 271 | 271 | 2,000 | 451.67 |
| 2003-03-11 | 271 | 271 | 271 | 271 | 11,000 | 451.67 |
| 2003-03-06 | 270 | 270 | 270 | 270 | 6,000 | 450 |
| 2003-03-05 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-03-04 | 280 | 280 | 270 | 270 | 2,000 | 450 |
| 2003-03-03 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-02-28 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-02-27 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-02-26 | 271 | 271 | 270 | 270 | 5,000 | 450 |
| 2003-02-25 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-02-24 | 271 | 271 | 271 | 271 | 3,000 | 451.67 |
| 2003-02-21 | 271 | 271 | 271 | 271 | 3,000 | 451.67 |
| 2003-02-12 | 280 | 280 | 272 | 272 | 3,000 | 453.33 |
| 2003-02-10 | 280 | 280 | 280 | 280 | 3,000 | 466.67 |
| 2003-02-07 | 271 | 271 | 271 | 271 | 3,000 | 451.67 |
| 2003-02-06 | 270 | 270 | 270 | 270 | 5,000 | 450 |
| 2003-02-05 | 270 | 270 | 270 | 270 | 5,000 | 450 |
| 2003-02-04 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-02-03 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-01-31 | 270 | 270 | 270 | 270 | 4,000 | 450 |
| 2003-01-30 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-01-27 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-01-24 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-01-23 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-01-21 | 270 | 270 | 270 | 270 | 6,000 | 450 |
| 2003-01-20 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-01-17 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2003-01-16 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2003-01-15 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2003-01-10 | 280 | 280 | 270 | 270 | 8,000 | 450 |
| 2003-01-08 | 270 | 270 | 270 | 270 | 12,000 | 450 |
| 2003-01-07 | 270 | 270 | 270 | 270 | 20,000 | 450 |
| 2003-01-06 | 270 | 270 | 270 | 270 | 5,000 | 450 |
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