2736 フェスタリアホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	270	280	270	280	3,000	933.33
2004-12-29	273	273	273	273	2,000	910
2004-12-27	273	273	270	270	6,000	900
2004-12-24	274	274	273	273	6,000	910
2004-12-22	277	277	272	272	5,000	906.67
2004-12-20	270	280	270	279	7,000	930
2004-12-17	270	272	270	272	3,000	906.67
2004-12-16	270	270	270	270	4,000	900
2004-12-15	271	271	271	271	1,000	903.33
2004-12-13	270	270	270	270	3,000	900
2004-12-10	268	280	268	280	16,000	933.33
2004-12-08	266	270	266	270	5,000	900
2004-12-07	270	270	268	270	15,000	900
2004-12-06	270	270	270	270	1,000	900
2004-12-03	270	270	270	270	10,000	900
2004-12-02	271	271	270	270	20,000	900
2004-11-30	264	270	264	270	13,000	900
2004-11-29	272	272	265	265	11,000	883.33
2004-11-22	270	270	270	270	9,000	900
2004-11-17	290	290	290	290	2,000	966.67
2004-11-11	302	302	299	301	12,000	1,003.33
2004-11-10	302	302	302	302	10,000	1,006.67
2004-11-08	281	289	281	289	4,000	963.33
2004-11-05	281	281	281	281	4,000	936.67
2004-11-04	280	280	280	280	1,000	933.33
2004-11-02	269	270	269	270	4,000	900
2004-11-01	257	269	257	269	3,000	896.67
2004-10-28	250	250	250	250	1,000	833.33
2004-10-27	249	249	249	249	1,000	830
2004-10-26	245	250	240	240	7,000	800
2004-10-25	240	240	240	240	6,000	800
2004-10-22	230	240	230	240	26,000	800
2004-10-21	255	255	230	240	19,000	800
2004-10-20	260	260	251	253	10,000	843.33
2004-10-19	270	270	270	270	5,000	900
2004-10-15	262	262	260	260	5,000	866.67
2004-10-14	294	294	260	260	11,000	866.67
2004-10-13	296	296	295	295	2,000	983.33
2004-10-12	320	320	310	310	7,000	1,033.33
2004-10-01	350	350	350	350	1,000	1,166.67
2004-09-28	362	362	362	362	4,000	1,206.67
2004-09-27	362	362	362	362	2,000	1,206.67
2004-09-24	362	362	362	362	10,000	1,206.67
2004-09-22	362	362	362	362	1,000	1,206.67
2004-09-21	362	362	362	362	6,000	1,206.67
2004-09-17	362	362	362	362	2,000	1,206.67
2004-09-13	360	360	360	360	2,000	1,200
2004-09-10	360	360	360	360	3,000	1,200
2004-09-08	373	373	373	373	1,000	1,243.33
2004-09-07	375	375	375	375	2,000	1,250
2004-09-06	360	375	360	375	4,000	1,250
2004-09-01	355	355	355	355	1,000	1,183.33
2004-08-27	341	341	340	340	2,000	1,133.33
2004-08-26	356	358	350	357	6,000	1,190
2004-08-25	740	750	740	750	5,000	1,250
2004-08-24	740	740	715	715	5,000	1,191.67
2004-08-23	750	750	740	740	2,000	1,233.33
2004-08-20	740	745	740	745	2,000	1,241.67
2004-08-19	750	750	750	750	1,000	1,250
2004-08-18	693	705	693	705	5,000	1,175
2004-08-13	680	680	680	680	1,000	1,133.33
2004-08-12	700	700	700	700	1,000	1,166.67
2004-08-06	726	726	726	726	1,000	1,210
2004-08-05	745	745	745	745	1,000	1,241.67
2004-08-04	740	740	740	740	2,000	1,233.33
2004-08-03	740	740	740	740	2,000	1,233.33
2004-08-02	749	750	745	749	10,000	1,248.33
2004-07-30	725	750	725	745	16,000	1,241.67
2004-07-29	700	700	700	700	2,000	1,166.67
2004-07-28	734	734	734	734	1,000	1,223.33
2004-07-23	725	725	725	725	1,000	1,208.33
2004-07-16	750	750	750	750	1,000	1,250
2004-07-14	775	775	775	775	1,000	1,291.67
2004-07-13	755	775	755	775	2,000	1,291.67
2004-07-12	735	735	735	735	1,000	1,225
2004-07-07	729	729	729	729	1,000	1,215
2004-07-06	749	749	749	749	1,000	1,248.33
2004-07-02	790	790	790	790	3,000	1,316.67
2004-06-30	793	793	793	793	4,000	1,321.67
2004-06-29	790	790	790	790	8,000	1,316.67
2004-06-28	790	790	790	790	9,000	1,316.67
2004-06-24	783	783	781	782	9,000	1,303.33
2004-06-23	783	783	783	783	1,000	1,305
2004-06-22	783	783	781	782	9,000	1,303.33
2004-06-16	800	802	800	800	29,000	1,333.33
2004-06-15	793	793	790	793	11,000	1,321.67
2004-06-14	800	800	790	790	6,000	1,316.67
2004-06-11	780	801	780	791	56,000	1,318.33
2004-06-10	777	779	777	779	7,000	1,298.33
2004-06-08	761	761	761	761	1,000	1,268.33
2004-06-07	772	772	770	770	2,000	1,283.33
2004-06-04	795	795	795	795	2,000	1,325
2004-06-03	810	810	795	795	6,000	1,325
2004-06-02	810	820	795	820	55,000	1,366.67
2004-06-01	820	820	820	820	2,000	1,366.67
2004-05-31	810	816	810	810	14,000	1,350
2004-05-28	830	830	805	805	7,000	1,341.67
2004-05-27	810	840	810	820	12,000	1,366.67
2004-05-26	840	840	820	820	12,000	1,366.67
2004-05-25	768	845	768	840	15,000	1,400
2004-05-24	759	765	759	765	7,000	1,275
2004-05-21	713	750	713	750	9,000	1,250
2004-05-20	700	710	700	710	4,000	1,183.33
2004-05-19	690	700	690	700	2,000	1,166.67
2004-05-18	660	670	650	665	15,000	1,108.33
2004-05-17	670	670	640	665	21,000	1,108.33
2004-05-14	670	680	670	670	6,000	1,116.67
2004-05-13	690	690	670	680	6,000	1,133.33
2004-05-12	669	689	665	689	17,000	1,148.33
2004-05-11	670	670	665	665	7,000	1,108.33
2004-05-10	750	750	670	670	21,000	1,116.67
2004-05-07	770	780	749	760	33,000	1,266.67
2004-05-06	750	760	740	760	16,000	1,266.67
2004-04-30	720	740	680	730	39,000	1,216.67
2004-04-28	700	700	700	700	17,000	1,166.67
2004-04-27	600	600	600	600	3,000	1,000
2004-04-26	605	605	598	600	9,000	1,000
2004-04-23	600	600	600	600	7,000	1,000
2004-04-22	562	580	562	571	13,000	951.67
2004-04-21	605	605	560	562	10,000	936.67
2004-04-20	611	611	607	607	2,000	1,011.67
2004-04-19	650	650	640	640	4,000	1,066.67
2004-04-16	650	650	650	650	2,000	1,083.33
2004-04-15	670	680	650	650	9,000	1,083.33
2004-04-14	670	670	670	670	10,000	1,116.67
2004-04-13	700	707	660	660	14,000	1,100
2004-04-12	707	707	650	650	15,000	1,083.33
2004-04-09	511	607	510	607	24,000	1,011.67
2004-04-08	505	510	504	507	8,000	845
2004-04-07	516	516	502	502	7,000	836.67
2004-04-06	530	530	516	516	2,000	860
2004-04-05	501	503	500	503	12,000	838.33
2004-04-02	500	500	500	500	4,000	833.33
2004-04-01	500	501	500	500	13,000	833.33
2004-03-31	492	496	490	496	4,000	826.67
2004-03-30	480	490	480	490	8,000	816.67
2004-03-29	475	479	475	479	4,000	798.33
2004-03-26	464	465	460	460	18,000	766.67
2004-03-25	461	461	458	460	9,000	766.67
2004-03-24	462	462	460	460	20,000	766.67
2004-03-23	461	461	461	461	1,000	768.33
2004-03-22	460	460	460	460	7,000	766.67
2004-03-19	470	475	460	460	17,000	766.67
2004-03-18	460	465	458	460	18,000	766.67
2004-03-17	460	460	452	452	7,000	753.33
2004-03-16	460	460	455	455	19,000	758.33
2004-03-15	451	455	451	455	5,000	758.33
2004-03-12	460	460	450	450	6,000	750
2004-03-11	466	466	450	450	5,000	750
2004-03-10	475	475	464	464	12,000	773.33
2004-03-09	450	470	450	470	11,000	783.33
2004-03-08	448	448	448	448	2,000	746.67
2004-03-05	450	450	447	448	13,000	746.67
2004-03-04	453	453	450	450	29,000	750
2004-03-03	450	450	448	450	20,000	750
2004-03-02	455	455	450	455	10,000	758.33
2004-03-01	451	456	451	455	11,000	758.33
2004-02-27	450	456	445	445	25,000	741.67
2004-02-26	450	450	445	450	9,000	750
2004-02-25	447	452	447	452	11,000	753.33
2004-02-24	446	447	446	446	5,000	743.33
2004-02-23	449	450	446	446	29,000	743.33
2004-02-20	444	444	443	443	6,000	738.33
2004-02-19	444	444	443	443	12,000	738.33
2004-02-18	445	445	443	444	7,000	740
2004-02-17	446	446	445	445	17,000	741.67
2004-02-16	449	457	445	445	35,000	741.67
2004-02-13	447	447	445	445	12,000	741.67
2004-02-12	447	447	445	447	10,000	745
2004-02-10	447	447	441	442	22,000	736.67
2004-02-09	450	452	446	447	43,000	745
2004-02-06	450	455	444	450	81,000	750
2004-02-05	455	455	455	455	10,000	758.33
2004-02-04	455	455	455	455	8,000	758.33
2004-02-03	465	465	465	465	2,000	775
2004-01-29	455	455	455	455	1,000	758.33
2004-01-28	460	460	460	460	1,000	766.67
2004-01-26	500	500	480	480	2,000	800
2004-01-21	480	480	480	480	1,000	800
2004-01-20	505	505	490	490	2,000	816.67
2004-01-19	505	505	505	505	6,000	841.67
2004-01-16	500	505	500	505	2,000	841.67
2004-01-13	493	493	493	493	4,000	821.67
2004-01-09	482	490	482	490	2,000	816.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31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