2736 フェスタリアホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 340 | 340 | 340 | 340 | 6,000 | 1,133.33 |
| 2005-12-29 | 346 | 355 | 337 | 337 | 36,000 | 1,123.33 |
| 2005-12-28 | 348 | 350 | 340 | 350 | 27,000 | 1,166.67 |
| 2005-12-27 | 345 | 350 | 342 | 348 | 19,000 | 1,160 |
| 2005-12-26 | 329 | 351 | 329 | 350 | 33,000 | 1,166.67 |
| 2005-12-22 | 330 | 335 | 325 | 326 | 46,000 | 1,086.67 |
| 2005-12-21 | 350 | 352 | 334 | 344 | 81,000 | 1,146.67 |
| 2005-12-20 | 315 | 358 | 315 | 348 | 190,000 | 1,160 |
| 2005-12-19 | 314 | 316 | 309 | 309 | 19,000 | 1,030 |
| 2005-12-16 | 310 | 315 | 304 | 305 | 25,000 | 1,016.67 |
| 2005-12-15 | 310 | 310 | 303 | 303 | 19,000 | 1,010 |
| 2005-12-14 | 303 | 310 | 302 | 310 | 28,000 | 1,033.33 |
| 2005-12-13 | 300 | 305 | 300 | 303 | 15,000 | 1,010 |
| 2005-12-12 | 304 | 304 | 300 | 300 | 27,000 | 1,000 |
| 2005-12-09 | 299 | 303 | 298 | 303 | 11,000 | 1,010 |
| 2005-12-08 | 304 | 310 | 295 | 310 | 126,000 | 1,033.33 |
| 2005-12-07 | 310 | 310 | 299 | 304 | 73,000 | 1,013.33 |
| 2005-12-06 | 308 | 310 | 305 | 309 | 42,000 | 1,030 |
| 2005-12-05 | 300 | 308 | 300 | 308 | 13,000 | 1,026.67 |
| 2005-12-02 | 300 | 301 | 300 | 300 | 13,000 | 1,000 |
| 2005-12-01 | 301 | 304 | 299 | 299 | 43,000 | 996.67 |
| 2005-11-30 | 298 | 304 | 298 | 300 | 48,000 | 1,000 |
| 2005-11-29 | 297 | 298 | 297 | 297 | 10,000 | 990 |
| 2005-11-28 | 296 | 297 | 295 | 297 | 8,000 | 990 |
| 2005-11-25 | 296 | 299 | 292 | 295 | 34,000 | 983.33 |
| 2005-11-24 | 299 | 300 | 295 | 295 | 15,000 | 983.33 |
| 2005-11-22 | 299 | 299 | 295 | 295 | 15,000 | 983.33 |
| 2005-11-21 | 302 | 302 | 290 | 295 | 44,000 | 983.33 |
| 2005-11-18 | 300 | 300 | 298 | 300 | 22,000 | 1,000 |
| 2005-11-17 | 298 | 302 | 298 | 298 | 27,000 | 993.33 |
| 2005-11-16 | 302 | 302 | 298 | 300 | 14,000 | 1,000 |
| 2005-11-15 | 310 | 310 | 299 | 301 | 25,000 | 1,003.33 |
| 2005-11-14 | 304 | 312 | 303 | 307 | 62,000 | 1,023.33 |
| 2005-11-11 | 297 | 307 | 297 | 304 | 114,000 | 1,013.33 |
| 2005-11-10 | 296 | 297 | 292 | 297 | 24,000 | 990 |
| 2005-11-09 | 301 | 301 | 295 | 295 | 13,000 | 983.33 |
| 2005-11-08 | 302 | 303 | 292 | 300 | 69,000 | 1,000 |
| 2005-11-07 | 290 | 302 | 288 | 300 | 107,000 | 1,000 |
| 2005-11-04 | 288 | 289 | 286 | 288 | 17,000 | 960 |
| 2005-11-02 | 285 | 286 | 285 | 286 | 10,000 | 953.33 |
| 2005-11-01 | 287 | 289 | 286 | 289 | 31,000 | 963.33 |
| 2005-10-31 | 284 | 286 | 277 | 286 | 23,000 | 953.33 |
| 2005-10-28 | 278 | 283 | 278 | 283 | 4,000 | 943.33 |
| 2005-10-27 | 279 | 283 | 279 | 283 | 7,000 | 943.33 |
| 2005-10-26 | 283 | 284 | 277 | 280 | 18,000 | 933.33 |
| 2005-10-25 | 280 | 283 | 280 | 283 | 10,000 | 943.33 |
| 2005-10-24 | 278 | 280 | 273 | 280 | 16,000 | 933.33 |
| 2005-10-21 | 278 | 282 | 278 | 278 | 22,000 | 926.67 |
| 2005-10-20 | 285 | 285 | 276 | 277 | 23,000 | 923.33 |
| 2005-10-19 | 275 | 280 | 275 | 275 | 28,000 | 916.67 |
| 2005-10-18 | 275 | 276 | 273 | 275 | 25,000 | 916.67 |
| 2005-10-17 | 272 | 275 | 272 | 275 | 10,000 | 916.67 |
| 2005-10-14 | 271 | 272 | 271 | 272 | 2,000 | 906.67 |
| 2005-10-13 | 275 | 275 | 271 | 271 | 15,000 | 903.33 |
| 2005-10-12 | 275 | 275 | 272 | 275 | 20,000 | 916.67 |
| 2005-10-11 | 275 | 275 | 269 | 269 | 17,000 | 896.67 |
| 2005-10-07 | 269 | 269 | 264 | 268 | 10,000 | 893.33 |
| 2005-10-06 | 269 | 275 | 269 | 269 | 19,000 | 896.67 |
| 2005-10-05 | 269 | 270 | 268 | 268 | 9,000 | 893.33 |
| 2005-10-04 | 266 | 268 | 263 | 267 | 33,000 | 890 |
| 2005-10-03 | 265 | 266 | 265 | 266 | 3,000 | 886.67 |
| 2005-09-30 | 265 | 268 | 265 | 265 | 16,000 | 883.33 |
| 2005-09-29 | 265 | 265 | 264 | 265 | 10,000 | 883.33 |
| 2005-09-28 | 265 | 265 | 264 | 264 | 8,000 | 880 |
| 2005-09-27 | 265 | 265 | 261 | 262 | 45,000 | 873.33 |
| 2005-09-26 | 266 | 266 | 265 | 266 | 10,000 | 886.67 |
| 2005-09-22 | 267 | 268 | 265 | 265 | 17,000 | 883.33 |
| 2005-09-21 | 265 | 268 | 265 | 268 | 6,000 | 893.33 |
| 2005-09-20 | 270 | 271 | 262 | 265 | 28,000 | 883.33 |
| 2005-09-16 | 275 | 275 | 270 | 270 | 11,000 | 900 |
| 2005-09-15 | 277 | 277 | 270 | 274 | 14,000 | 913.33 |
| 2005-09-14 | 270 | 270 | 268 | 269 | 12,000 | 896.67 |
| 2005-09-13 | 273 | 273 | 269 | 269 | 10,000 | 896.67 |
| 2005-09-12 | 275 | 276 | 273 | 273 | 12,000 | 910 |
| 2005-09-09 | 273 | 274 | 269 | 270 | 11,000 | 900 |
| 2005-09-08 | 273 | 275 | 269 | 269 | 14,000 | 896.67 |
| 2005-09-07 | 280 | 282 | 274 | 275 | 111,000 | 916.67 |
| 2005-09-06 | 263 | 286 | 263 | 279 | 309,000 | 930 |
| 2005-09-05 | 264 | 265 | 264 | 265 | 13,000 | 883.33 |
| 2005-09-02 | 265 | 265 | 263 | 264 | 15,000 | 880 |
| 2005-09-01 | 261 | 269 | 260 | 269 | 44,000 | 896.67 |
| 2005-08-31 | 270 | 270 | 244 | 262 | 101,000 | 873.33 |
| 2005-08-30 | 270 | 273 | 266 | 268 | 9,000 | 893.33 |
| 2005-08-29 | 279 | 279 | 266 | 275 | 13,000 | 916.67 |
| 2005-08-26 | 271 | 279 | 271 | 279 | 25,000 | 930 |
| 2005-08-25 | 291 | 293 | 291 | 292 | 26,000 | 973.33 |
| 2005-08-24 | 290 | 292 | 289 | 292 | 29,000 | 973.33 |
| 2005-08-23 | 288 | 289 | 287 | 288 | 18,000 | 960 |
| 2005-08-22 | 285 | 288 | 283 | 286 | 17,000 | 953.33 |
| 2005-08-19 | 287 | 289 | 283 | 283 | 25,000 | 943.33 |
| 2005-08-18 | 283 | 287 | 283 | 284 | 10,000 | 946.67 |
| 2005-08-17 | 288 | 288 | 281 | 281 | 34,000 | 936.67 |
| 2005-08-16 | 287 | 291 | 287 | 288 | 18,000 | 960 |
| 2005-08-15 | 290 | 293 | 287 | 287 | 10,000 | 956.67 |
| 2005-08-12 | 291 | 291 | 285 | 285 | 16,000 | 950 |
| 2005-08-11 | 295 | 295 | 289 | 290 | 20,000 | 966.67 |
| 2005-08-10 | 290 | 295 | 285 | 295 | 73,000 | 983.33 |
| 2005-08-09 | 274 | 283 | 272 | 283 | 16,000 | 943.33 |
| 2005-08-08 | 271 | 276 | 270 | 271 | 22,000 | 903.33 |
| 2005-08-05 | 278 | 278 | 271 | 271 | 29,000 | 903.33 |
| 2005-08-04 | 283 | 283 | 278 | 278 | 29,000 | 926.67 |
| 2005-08-03 | 283 | 285 | 282 | 283 | 76,000 | 943.33 |
| 2005-08-02 | 283 | 286 | 280 | 286 | 31,000 | 953.33 |
| 2005-08-01 | 287 | 289 | 275 | 280 | 69,000 | 933.33 |
| 2005-07-29 | 296 | 296 | 286 | 289 | 52,000 | 963.33 |
| 2005-07-28 | 302 | 302 | 296 | 296 | 18,000 | 986.67 |
| 2005-07-27 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2005-07-26 | 305 | 308 | 302 | 302 | 17,000 | 1,006.67 |
| 2005-07-25 | 305 | 306 | 304 | 304 | 20,000 | 1,013.33 |
| 2005-07-22 | 302 | 304 | 301 | 304 | 7,000 | 1,013.33 |
| 2005-07-21 | 302 | 303 | 301 | 301 | 12,000 | 1,003.33 |
| 2005-07-20 | 301 | 302 | 301 | 301 | 6,000 | 1,003.33 |
| 2005-07-19 | 302 | 304 | 299 | 299 | 13,000 | 996.67 |
| 2005-07-15 | 298 | 300 | 297 | 299 | 40,000 | 996.67 |
| 2005-07-14 | 309 | 309 | 289 | 294 | 79,000 | 980 |
| 2005-07-13 | 310 | 314 | 310 | 314 | 18,000 | 1,046.67 |
| 2005-07-12 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2005-07-11 | 310 | 311 | 310 | 310 | 6,000 | 1,033.33 |
| 2005-07-08 | 305 | 311 | 305 | 310 | 4,000 | 1,033.33 |
| 2005-07-07 | 314 | 314 | 312 | 312 | 2,000 | 1,040 |
| 2005-07-06 | 299 | 311 | 299 | 311 | 6,000 | 1,036.67 |
| 2005-07-05 | 297 | 298 | 297 | 298 | 4,000 | 993.33 |
| 2005-07-04 | 292 | 295 | 292 | 295 | 11,000 | 983.33 |
| 2005-07-01 | 292 | 292 | 292 | 292 | 3,000 | 973.33 |
| 2005-06-30 | 292 | 292 | 292 | 292 | 2,000 | 973.33 |
| 2005-06-29 | 292 | 292 | 292 | 292 | 3,000 | 973.33 |
| 2005-06-28 | 286 | 290 | 286 | 290 | 15,000 | 966.67 |
| 2005-06-27 | 285 | 290 | 285 | 290 | 8,000 | 966.67 |
| 2005-06-24 | 290 | 290 | 290 | 290 | 13,000 | 966.67 |
| 2005-06-23 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2005-06-22 | 286 | 290 | 286 | 290 | 9,000 | 966.67 |
| 2005-06-21 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-06-20 | 285 | 285 | 285 | 285 | 3,000 | 950 |
| 2005-06-17 | 281 | 285 | 281 | 285 | 4,000 | 950 |
| 2005-06-15 | 280 | 287 | 277 | 277 | 28,000 | 923.33 |
| 2005-06-14 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-06-10 | 285 | 286 | 274 | 274 | 7,000 | 913.33 |
| 2005-06-09 | 288 | 288 | 288 | 288 | 2,000 | 960 |
| 2005-06-08 | 280 | 290 | 280 | 290 | 3,000 | 966.67 |
| 2005-06-07 | 278 | 278 | 278 | 278 | 3,000 | 926.67 |
| 2005-06-06 | 266 | 277 | 265 | 277 | 6,000 | 923.33 |
| 2005-06-02 | 275 | 275 | 261 | 261 | 2,000 | 870 |
| 2005-06-01 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2005-05-31 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2005-05-30 | 270 | 270 | 257 | 260 | 6,000 | 866.67 |
| 2005-05-27 | 260 | 263 | 260 | 263 | 6,000 | 876.67 |
| 2005-05-26 | 269 | 269 | 261 | 261 | 43,000 | 870 |
| 2005-05-25 | 277 | 277 | 270 | 270 | 13,000 | 900 |
| 2005-05-24 | 280 | 281 | 280 | 280 | 5,000 | 933.33 |
| 2005-05-23 | 275 | 278 | 275 | 278 | 4,000 | 926.67 |
| 2005-05-20 | 265 | 265 | 265 | 265 | 6,000 | 883.33 |
| 2005-05-19 | 260 | 270 | 260 | 261 | 7,000 | 870 |
| 2005-05-18 | 270 | 270 | 265 | 265 | 4,000 | 883.33 |
| 2005-05-17 | 271 | 272 | 270 | 270 | 4,000 | 900 |
| 2005-05-16 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2005-05-13 | 275 | 275 | 270 | 270 | 22,000 | 900 |
| 2005-05-12 | 280 | 280 | 275 | 275 | 3,000 | 916.67 |
| 2005-05-11 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-05-10 | 280 | 280 | 280 | 280 | 13,000 | 933.33 |
| 2005-05-09 | 280 | 280 | 280 | 280 | 10,000 | 933.33 |
| 2005-05-06 | 290 | 290 | 280 | 280 | 11,000 | 933.33 |
| 2005-05-02 | 279 | 285 | 279 | 285 | 2,000 | 950 |
| 2005-04-28 | 278 | 278 | 278 | 278 | 10,000 | 926.67 |
| 2005-04-27 | 278 | 278 | 278 | 278 | 8,000 | 926.67 |
| 2005-04-26 | 276 | 280 | 276 | 276 | 6,000 | 920 |
| 2005-04-25 | 272 | 272 | 272 | 272 | 1,000 | 906.67 |
| 2005-04-21 | 280 | 280 | 280 | 280 | 4,000 | 933.33 |
| 2005-04-20 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2005-04-19 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-04-18 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-04-15 | 276 | 276 | 276 | 276 | 3,000 | 920 |
| 2005-04-14 | 281 | 281 | 281 | 281 | 2,000 | 936.67 |
| 2005-04-12 | 280 | 280 | 276 | 276 | 2,000 | 920 |
| 2005-04-11 | 292 | 292 | 276 | 284 | 16,000 | 946.67 |
| 2005-04-08 | 293 | 293 | 292 | 292 | 2,000 | 973.33 |
| 2005-04-06 | 292 | 292 | 292 | 292 | 3,000 | 973.33 |
| 2005-04-05 | 299 | 299 | 291 | 291 | 3,000 | 970 |
| 2005-04-04 | 301 | 301 | 301 | 301 | 2,000 | 1,003.33 |
| 2005-03-31 | 295 | 299 | 295 | 299 | 2,000 | 996.67 |
| 2005-03-30 | 286 | 286 | 286 | 286 | 1,000 | 953.33 |
| 2005-03-29 | 290 | 290 | 290 | 290 | 5,000 | 966.67 |
| 2005-03-25 | 284 | 284 | 284 | 284 | 1,000 | 946.67 |
| 2005-03-23 | 283 | 283 | 283 | 283 | 2,000 | 943.33 |
| 2005-03-22 | 290 | 290 | 282 | 282 | 3,000 | 940 |
| 2005-03-16 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2005-03-14 | 290 | 299 | 290 | 299 | 2,000 | 996.67 |
| 2005-03-11 | 285 | 290 | 285 | 290 | 4,000 | 966.67 |
| 2005-03-10 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-03-09 | 278 | 278 | 278 | 278 | 3,000 | 926.67 |
| 2005-03-08 | 277 | 277 | 277 | 277 | 1,000 | 923.33 |
| 2005-03-07 | 275 | 278 | 275 | 278 | 2,000 | 926.67 |
| 2005-03-04 | 268 | 270 | 268 | 270 | 7,000 | 900 |
| 2005-03-03 | 267 | 268 | 267 | 268 | 2,000 | 893.33 |
| 2005-03-02 | 263 | 264 | 263 | 264 | 2,000 | 880 |
| 2005-03-01 | 263 | 263 | 262 | 262 | 4,000 | 873.33 |
| 2005-02-28 | 261 | 261 | 261 | 261 | 2,000 | 870 |
| 2005-02-25 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2005-02-22 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2005-02-21 | 265 | 269 | 265 | 269 | 2,000 | 896.67 |
| 2005-02-17 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2005-02-15 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2005-02-14 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2005-02-10 | 263 | 263 | 260 | 260 | 5,000 | 866.67 |
| 2005-02-09 | 252 | 263 | 252 | 263 | 4,000 | 876.67 |
| 2005-02-08 | 251 | 254 | 250 | 254 | 6,000 | 846.67 |
| 2005-02-07 | 265 | 265 | 265 | 265 | 8,000 | 883.33 |
| 2005-02-04 | 274 | 274 | 260 | 265 | 21,000 | 883.33 |
| 2005-02-03 | 274 | 274 | 268 | 274 | 25,000 | 913.33 |
| 2005-02-01 | 273 | 273 | 273 | 273 | 2,000 | 910 |
| 2005-01-31 | 284 | 284 | 284 | 284 | 2,000 | 946.67 |
| 2005-01-28 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-01-27 | 285 | 285 | 285 | 285 | 3,000 | 950 |
| 2005-01-26 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-01-25 | 273 | 273 | 270 | 270 | 5,000 | 900 |
| 2005-01-21 | 276 | 276 | 270 | 270 | 5,000 | 900 |
| 2005-01-20 | 270 | 271 | 270 | 271 | 2,000 | 903.33 |
| 2005-01-19 | 270 | 271 | 270 | 270 | 5,000 | 900 |
| 2005-01-18 | 270 | 270 | 270 | 270 | 4,000 | 900 |
| 2005-01-17 | 271 | 271 | 270 | 270 | 10,000 | 900 |
| 2005-01-13 | 271 | 275 | 271 | 275 | 6,000 | 916.67 |
| 2005-01-12 | 272 | 275 | 272 | 275 | 6,000 | 916.67 |
| 2005-01-11 | 276 | 276 | 272 | 272 | 3,000 | 906.67 |
| 2005-01-07 | 277 | 277 | 276 | 276 | 2,000 | 920 |
| 2005-01-06 | 275 | 275 | 272 | 272 | 2,000 | 906.67 |
| 2005-01-04 | 272 | 272 | 272 | 272 | 1,000 | 906.67 |
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