2736 フェスタリアホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 274 | 274 | 274 | 274 | 1,000 | 913.33 |
| 2006-12-25 | 270 | 270 | 270 | 270 | 6,000 | 900 |
| 2006-12-21 | 275 | 279 | 275 | 275 | 6,000 | 916.67 |
| 2006-12-20 | 271 | 271 | 270 | 270 | 6,000 | 900 |
| 2006-12-18 | 270 | 280 | 270 | 280 | 8,000 | 933.33 |
| 2006-12-15 | 275 | 275 | 275 | 275 | 3,000 | 916.67 |
| 2006-12-13 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2006-12-12 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2006-12-11 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2006-12-07 | 270 | 280 | 270 | 280 | 3,000 | 933.33 |
| 2006-12-06 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2006-12-05 | 270 | 270 | 270 | 270 | 4,000 | 900 |
| 2006-12-04 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2006-11-30 | 260 | 260 | 256 | 256 | 11,000 | 853.33 |
| 2006-11-28 | 252 | 254 | 252 | 253 | 4,000 | 843.33 |
| 2006-11-27 | 256 | 260 | 255 | 257 | 6,000 | 856.67 |
| 2006-11-24 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2006-11-22 | 264 | 265 | 264 | 265 | 5,000 | 883.33 |
| 2006-11-21 | 270 | 270 | 269 | 269 | 5,000 | 896.67 |
| 2006-11-20 | 280 | 280 | 270 | 270 | 4,000 | 900 |
| 2006-11-17 | 280 | 280 | 280 | 280 | 9,000 | 933.33 |
| 2006-11-16 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2006-11-15 | 295 | 299 | 295 | 299 | 3,000 | 996.67 |
| 2006-11-13 | 293 | 293 | 293 | 293 | 2,000 | 976.67 |
| 2006-11-10 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2006-11-09 | 291 | 292 | 291 | 292 | 3,000 | 973.33 |
| 2006-11-08 | 293 | 293 | 292 | 292 | 3,000 | 973.33 |
| 2006-11-07 | 294 | 294 | 294 | 294 | 2,000 | 980 |
| 2006-11-02 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2006-10-31 | 296 | 297 | 296 | 297 | 5,000 | 990 |
| 2006-10-30 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2006-10-26 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2006-10-25 | 298 | 298 | 296 | 296 | 4,000 | 986.67 |
| 2006-10-20 | 297 | 297 | 296 | 296 | 3,000 | 986.67 |
| 2006-10-19 | 304 | 304 | 298 | 298 | 5,000 | 993.33 |
| 2006-10-18 | 300 | 303 | 298 | 303 | 7,000 | 1,010 |
| 2006-10-17 | 302 | 303 | 300 | 300 | 3,000 | 1,000 |
| 2006-10-16 | 303 | 303 | 299 | 299 | 2,000 | 996.67 |
| 2006-10-13 | 303 | 303 | 303 | 303 | 4,000 | 1,010 |
| 2006-10-11 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2006-10-10 | 297 | 297 | 297 | 297 | 2,000 | 990 |
| 2006-10-06 | 295 | 298 | 293 | 293 | 6,000 | 976.67 |
| 2006-10-03 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2006-09-28 | 294 | 294 | 289 | 289 | 2,000 | 963.33 |
| 2006-09-27 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2006-09-25 | 286 | 289 | 286 | 289 | 2,000 | 963.33 |
| 2006-09-22 | 284 | 284 | 283 | 283 | 2,000 | 943.33 |
| 2006-09-21 | 282 | 285 | 282 | 285 | 4,000 | 950 |
| 2006-09-20 | 281 | 281 | 281 | 281 | 2,000 | 936.67 |
| 2006-09-19 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2006-09-15 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2006-09-14 | 296 | 296 | 288 | 288 | 2,000 | 960 |
| 2006-09-13 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2006-09-12 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2006-09-11 | 298 | 298 | 298 | 298 | 3,000 | 993.33 |
| 2006-09-08 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2006-09-07 | 299 | 299 | 298 | 298 | 2,000 | 993.33 |
| 2006-09-01 | 293 | 310 | 290 | 310 | 5,000 | 1,033.33 |
| 2006-08-31 | 301 | 301 | 291 | 291 | 4,000 | 970 |
| 2006-08-30 | 303 | 303 | 301 | 301 | 3,000 | 1,003.33 |
| 2006-08-29 | 307 | 307 | 307 | 307 | 4,000 | 1,023.33 |
| 2006-08-28 | 300 | 312 | 300 | 312 | 10,000 | 1,040 |
| 2006-08-25 | 341 | 345 | 330 | 330 | 19,000 | 1,100 |
| 2006-08-24 | 339 | 340 | 338 | 338 | 8,000 | 1,126.67 |
| 2006-08-23 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2006-08-22 | 340 | 340 | 330 | 330 | 7,000 | 1,100 |
| 2006-08-21 | 335 | 340 | 334 | 339 | 8,000 | 1,130 |
| 2006-08-18 | 330 | 334 | 330 | 334 | 5,000 | 1,113.33 |
| 2006-08-17 | 328 | 338 | 328 | 328 | 13,000 | 1,093.33 |
| 2006-08-16 | 325 | 326 | 325 | 326 | 2,000 | 1,086.67 |
| 2006-08-15 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2006-08-14 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2006-08-10 | 325 | 325 | 320 | 320 | 9,000 | 1,066.67 |
| 2006-08-09 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2006-08-07 | 324 | 325 | 324 | 325 | 3,000 | 1,083.33 |
| 2006-08-04 | 314 | 314 | 314 | 314 | 1,000 | 1,046.67 |
| 2006-08-03 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2006-08-02 | 325 | 325 | 301 | 301 | 6,000 | 1,003.33 |
| 2006-08-01 | 315 | 315 | 310 | 310 | 3,000 | 1,033.33 |
| 2006-07-31 | 309 | 309 | 309 | 309 | 1,000 | 1,030 |
| 2006-07-28 | 310 | 310 | 309 | 309 | 2,000 | 1,030 |
| 2006-07-27 | 307 | 309 | 307 | 309 | 2,000 | 1,030 |
| 2006-07-26 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2006-07-25 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2006-07-24 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2006-07-21 | 295 | 295 | 293 | 293 | 2,000 | 976.67 |
| 2006-07-20 | 292 | 292 | 285 | 292 | 11,000 | 973.33 |
| 2006-07-19 | 298 | 298 | 292 | 292 | 4,000 | 973.33 |
| 2006-07-18 | 303 | 303 | 301 | 301 | 2,000 | 1,003.33 |
| 2006-07-13 | 320 | 320 | 301 | 305 | 8,000 | 1,016.67 |
| 2006-07-12 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2006-07-11 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2006-07-10 | 325 | 330 | 325 | 330 | 6,000 | 1,100 |
| 2006-07-06 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2006-07-05 | 328 | 329 | 328 | 329 | 2,000 | 1,096.67 |
| 2006-07-04 | 320 | 330 | 320 | 330 | 4,000 | 1,100 |
| 2006-07-03 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2006-06-30 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2006-06-29 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2006-06-28 | 332 | 332 | 332 | 332 | 2,000 | 1,106.67 |
| 2006-06-27 | 330 | 332 | 330 | 332 | 3,000 | 1,106.67 |
| 2006-06-26 | 323 | 330 | 323 | 330 | 3,000 | 1,100 |
| 2006-06-23 | 327 | 327 | 327 | 327 | 1,000 | 1,090 |
| 2006-06-21 | 323 | 323 | 323 | 323 | 1,000 | 1,076.67 |
| 2006-06-16 | 323 | 323 | 323 | 323 | 1,000 | 1,076.67 |
| 2006-06-15 | 319 | 322 | 319 | 322 | 3,000 | 1,073.33 |
| 2006-06-13 | 298 | 315 | 298 | 314 | 3,000 | 1,046.67 |
| 2006-06-09 | 289 | 289 | 289 | 289 | 2,000 | 963.33 |
| 2006-06-08 | 300 | 300 | 285 | 285 | 12,000 | 950 |
| 2006-06-07 | 315 | 315 | 290 | 305 | 27,000 | 1,016.67 |
| 2006-06-06 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2006-06-05 | 319 | 319 | 319 | 319 | 1,000 | 1,063.33 |
| 2006-06-02 | 320 | 320 | 317 | 317 | 6,000 | 1,056.67 |
| 2006-06-01 | 326 | 326 | 321 | 321 | 2,000 | 1,070 |
| 2006-05-31 | 327 | 327 | 327 | 327 | 1,000 | 1,090 |
| 2006-05-29 | 327 | 327 | 327 | 327 | 2,000 | 1,090 |
| 2006-05-25 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2006-05-22 | 321 | 321 | 320 | 320 | 2,000 | 1,066.67 |
| 2006-05-19 | 320 | 320 | 318 | 319 | 4,000 | 1,063.33 |
| 2006-05-18 | 316 | 320 | 315 | 320 | 4,000 | 1,066.67 |
| 2006-05-17 | 324 | 324 | 316 | 316 | 5,000 | 1,053.33 |
| 2006-05-16 | 333 | 333 | 316 | 321 | 27,000 | 1,070 |
| 2006-05-15 | 339 | 340 | 330 | 340 | 9,000 | 1,133.33 |
| 2006-05-12 | 353 | 353 | 338 | 338 | 17,000 | 1,126.67 |
| 2006-05-11 | 362 | 362 | 351 | 351 | 14,000 | 1,170 |
| 2006-05-10 | 356 | 362 | 356 | 362 | 2,000 | 1,206.67 |
| 2006-05-08 | 358 | 358 | 352 | 353 | 4,000 | 1,176.67 |
| 2006-05-02 | 357 | 357 | 357 | 357 | 3,000 | 1,190 |
| 2006-05-01 | 356 | 356 | 355 | 355 | 8,000 | 1,183.33 |
| 2006-04-28 | 359 | 359 | 357 | 357 | 4,000 | 1,190 |
| 2006-04-27 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2006-04-26 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2006-04-25 | 359 | 359 | 359 | 359 | 2,000 | 1,196.67 |
| 2006-04-24 | 358 | 359 | 358 | 359 | 6,000 | 1,196.67 |
| 2006-04-21 | 360 | 360 | 358 | 358 | 21,000 | 1,193.33 |
| 2006-04-20 | 367 | 367 | 361 | 361 | 2,000 | 1,203.33 |
| 2006-04-19 | 362 | 368 | 360 | 368 | 52,000 | 1,226.67 |
| 2006-04-18 | 361 | 361 | 360 | 360 | 29,000 | 1,200 |
| 2006-04-17 | 364 | 365 | 364 | 365 | 5,000 | 1,216.67 |
| 2006-04-14 | 361 | 365 | 361 | 365 | 14,000 | 1,216.67 |
| 2006-04-13 | 364 | 364 | 360 | 361 | 16,000 | 1,203.33 |
| 2006-04-12 | 369 | 369 | 367 | 369 | 9,000 | 1,230 |
| 2006-04-11 | 373 | 374 | 370 | 374 | 4,000 | 1,246.67 |
| 2006-04-10 | 372 | 372 | 372 | 372 | 3,000 | 1,240 |
| 2006-04-07 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2006-04-06 | 368 | 368 | 363 | 368 | 5,000 | 1,226.67 |
| 2006-04-05 | 368 | 368 | 362 | 362 | 12,000 | 1,206.67 |
| 2006-04-04 | 362 | 367 | 362 | 367 | 7,000 | 1,223.33 |
| 2006-04-03 | 360 | 363 | 360 | 362 | 4,000 | 1,206.67 |
| 2006-03-31 | 362 | 364 | 362 | 363 | 4,000 | 1,210 |
| 2006-03-30 | 355 | 360 | 350 | 357 | 27,000 | 1,190 |
| 2006-03-29 | 364 | 364 | 362 | 364 | 4,000 | 1,213.33 |
| 2006-03-27 | 366 | 369 | 359 | 364 | 8,000 | 1,213.33 |
| 2006-03-24 | 370 | 370 | 365 | 370 | 7,000 | 1,233.33 |
| 2006-03-23 | 370 | 370 | 368 | 369 | 5,000 | 1,230 |
| 2006-03-22 | 376 | 376 | 371 | 371 | 8,000 | 1,236.67 |
| 2006-03-20 | 370 | 375 | 370 | 375 | 3,000 | 1,250 |
| 2006-03-17 | 371 | 371 | 370 | 370 | 3,000 | 1,233.33 |
| 2006-03-16 | 360 | 365 | 355 | 365 | 7,000 | 1,216.67 |
| 2006-03-14 | 361 | 361 | 361 | 361 | 1,000 | 1,203.33 |
| 2006-03-13 | 361 | 361 | 360 | 360 | 2,000 | 1,200 |
| 2006-03-10 | 365 | 365 | 365 | 365 | 4,000 | 1,216.67 |
| 2006-03-09 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2006-03-08 | 351 | 369 | 351 | 369 | 6,000 | 1,230 |
| 2006-03-06 | 361 | 361 | 361 | 361 | 3,000 | 1,203.33 |
| 2006-03-03 | 360 | 360 | 355 | 355 | 2,000 | 1,183.33 |
| 2006-03-02 | 370 | 370 | 360 | 360 | 6,000 | 1,200 |
| 2006-03-01 | 375 | 375 | 360 | 365 | 4,000 | 1,216.67 |
| 2006-02-28 | 355 | 375 | 355 | 375 | 3,000 | 1,250 |
| 2006-02-27 | 390 | 390 | 375 | 375 | 8,000 | 1,250 |
| 2006-02-24 | 370 | 390 | 370 | 380 | 12,000 | 1,266.67 |
| 2006-02-23 | 344 | 360 | 344 | 360 | 5,000 | 1,200 |
| 2006-02-22 | 340 | 340 | 335 | 340 | 19,000 | 1,133.33 |
| 2006-02-21 | 332 | 355 | 332 | 350 | 9,000 | 1,166.67 |
| 2006-02-20 | 350 | 350 | 350 | 350 | 22,000 | 1,166.67 |
| 2006-02-17 | 380 | 380 | 370 | 370 | 13,000 | 1,233.33 |
| 2006-02-16 | 360 | 380 | 360 | 375 | 17,000 | 1,250 |
| 2006-02-15 | 370 | 385 | 370 | 385 | 3,000 | 1,283.33 |
| 2006-02-14 | 370 | 390 | 370 | 390 | 18,000 | 1,300 |
| 2006-02-13 | 396 | 398 | 380 | 385 | 26,000 | 1,283.33 |
| 2006-02-10 | 400 | 403 | 399 | 399 | 25,000 | 1,330 |
| 2006-02-09 | 400 | 405 | 400 | 400 | 11,000 | 1,333.33 |
| 2006-02-08 | 405 | 405 | 400 | 400 | 18,000 | 1,333.33 |
| 2006-02-07 | 410 | 410 | 405 | 405 | 12,000 | 1,350 |
| 2006-02-06 | 410 | 410 | 401 | 410 | 13,000 | 1,366.67 |
| 2006-02-03 | 401 | 402 | 400 | 402 | 5,000 | 1,340 |
| 2006-02-02 | 400 | 404 | 400 | 400 | 11,000 | 1,333.33 |
| 2006-02-01 | 400 | 400 | 395 | 400 | 17,000 | 1,333.33 |
| 2006-01-31 | 399 | 401 | 399 | 400 | 16,000 | 1,333.33 |
| 2006-01-30 | 410 | 412 | 409 | 409 | 13,000 | 1,363.33 |
| 2006-01-27 | 406 | 408 | 402 | 408 | 8,000 | 1,360 |
| 2006-01-26 | 405 | 405 | 398 | 402 | 19,000 | 1,340 |
| 2006-01-25 | 418 | 418 | 400 | 410 | 12,000 | 1,366.67 |
| 2006-01-24 | 395 | 400 | 393 | 393 | 32,000 | 1,310 |
| 2006-01-23 | 420 | 420 | 399 | 400 | 17,000 | 1,333.33 |
| 2006-01-20 | 440 | 445 | 400 | 415 | 30,000 | 1,383.33 |
| 2006-01-19 | 415 | 439 | 395 | 439 | 56,000 | 1,463.33 |
| 2006-01-18 | 375 | 420 | 350 | 420 | 82,000 | 1,400 |
| 2006-01-17 | 404 | 418 | 395 | 400 | 74,000 | 1,333.33 |
| 2006-01-16 | 391 | 420 | 386 | 419 | 89,000 | 1,396.67 |
| 2006-01-13 | 367 | 380 | 367 | 376 | 26,000 | 1,253.33 |
| 2006-01-12 | 351 | 372 | 351 | 372 | 30,000 | 1,240 |
| 2006-01-11 | 364 | 364 | 351 | 351 | 25,000 | 1,170 |
| 2006-01-10 | 366 | 366 | 350 | 364 | 38,000 | 1,213.33 |
| 2006-01-06 | 366 | 370 | 362 | 365 | 30,000 | 1,216.67 |
| 2006-01-05 | 352 | 380 | 351 | 356 | 56,000 | 1,186.67 |
| 2006-01-04 | 348 | 355 | 344 | 344 | 26,000 | 1,146.67 |
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