2736 フェスタリアホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 139 | 139 | 139 | 139 | 1,000 | 463.33 |
| 2007-12-21 | 139 | 140 | 139 | 140 | 12,000 | 466.67 |
| 2007-12-17 | 140 | 140 | 139 | 139 | 21,000 | 463.33 |
| 2007-12-13 | 140 | 140 | 140 | 140 | 5,000 | 466.67 |
| 2007-12-12 | 140 | 140 | 139 | 139 | 17,000 | 463.33 |
| 2007-12-11 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2007-12-10 | 138 | 142 | 138 | 142 | 3,000 | 473.33 |
| 2007-11-30 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2007-11-29 | 136 | 137 | 136 | 137 | 2,000 | 456.67 |
| 2007-11-26 | 136 | 136 | 136 | 136 | 4,000 | 453.33 |
| 2007-11-22 | 147 | 160 | 147 | 152 | 14,000 | 506.67 |
| 2007-11-21 | 148 | 149 | 148 | 149 | 2,000 | 496.67 |
| 2007-11-20 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2007-11-16 | 134 | 134 | 134 | 134 | 1,000 | 446.67 |
| 2007-11-15 | 130 | 134 | 130 | 134 | 6,000 | 446.67 |
| 2007-11-14 | 131 | 131 | 120 | 125 | 7,000 | 416.67 |
| 2007-11-09 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2007-11-07 | 149 | 149 | 140 | 140 | 5,000 | 466.67 |
| 2007-11-06 | 149 | 152 | 149 | 150 | 14,000 | 500 |
| 2007-11-05 | 152 | 152 | 151 | 151 | 2,000 | 503.33 |
| 2007-11-02 | 160 | 160 | 151 | 151 | 3,000 | 503.33 |
| 2007-11-01 | 165 | 165 | 165 | 165 | 2,000 | 550 |
| 2007-10-31 | 165 | 165 | 165 | 165 | 7,000 | 550 |
| 2007-10-30 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2007-10-29 | 166 | 166 | 166 | 166 | 2,000 | 553.33 |
| 2007-10-26 | 170 | 170 | 166 | 166 | 2,000 | 553.33 |
| 2007-10-16 | 181 | 181 | 181 | 181 | 6,000 | 603.33 |
| 2007-10-15 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2007-10-12 | 175 | 180 | 175 | 180 | 5,000 | 600 |
| 2007-10-09 | 178 | 178 | 178 | 178 | 3,000 | 593.33 |
| 2007-10-04 | 178 | 178 | 178 | 178 | 1,000 | 593.33 |
| 2007-10-03 | 169 | 170 | 169 | 170 | 2,000 | 566.67 |
| 2007-10-02 | 169 | 169 | 169 | 169 | 2,000 | 563.33 |
| 2007-10-01 | 169 | 169 | 169 | 169 | 1,000 | 563.33 |
| 2007-09-28 | 170 | 170 | 169 | 169 | 2,000 | 563.33 |
| 2007-09-27 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2007-09-26 | 176 | 176 | 170 | 170 | 2,000 | 566.67 |
| 2007-09-25 | 175 | 180 | 175 | 180 | 3,000 | 600 |
| 2007-09-21 | 176 | 176 | 175 | 175 | 3,000 | 583.33 |
| 2007-09-18 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 2007-09-14 | 200 | 200 | 200 | 200 | 23,000 | 666.67 |
| 2007-09-13 | 186 | 195 | 180 | 195 | 9,000 | 650 |
| 2007-09-12 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2007-09-11 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2007-09-10 | 209 | 209 | 200 | 200 | 2,000 | 666.67 |
| 2007-09-07 | 211 | 211 | 211 | 211 | 3,000 | 703.33 |
| 2007-09-05 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2007-09-04 | 214 | 214 | 214 | 214 | 1,000 | 713.33 |
| 2007-08-31 | 234 | 234 | 219 | 223 | 5,000 | 743.33 |
| 2007-08-30 | 214 | 234 | 214 | 234 | 4,000 | 780 |
| 2007-08-29 | 221 | 229 | 216 | 229 | 5,000 | 763.33 |
| 2007-08-28 | 220 | 229 | 220 | 225 | 12,000 | 750 |
| 2007-08-27 | 236 | 247 | 236 | 247 | 10,000 | 823.33 |
| 2007-08-24 | 248 | 249 | 246 | 249 | 4,000 | 830 |
| 2007-08-23 | 249 | 249 | 245 | 245 | 3,000 | 816.67 |
| 2007-08-21 | 243 | 250 | 236 | 250 | 11,000 | 833.33 |
| 2007-08-20 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2007-08-17 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2007-08-16 | 239 | 239 | 239 | 239 | 1,000 | 796.67 |
| 2007-08-15 | 245 | 245 | 245 | 245 | 4,000 | 816.67 |
| 2007-08-13 | 238 | 245 | 238 | 245 | 5,000 | 816.67 |
| 2007-08-10 | 242 | 242 | 240 | 240 | 6,000 | 800 |
| 2007-08-09 | 243 | 243 | 242 | 242 | 2,000 | 806.67 |
| 2007-08-08 | 244 | 244 | 241 | 241 | 3,000 | 803.33 |
| 2007-08-07 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2007-08-02 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2007-08-01 | 252 | 252 | 236 | 236 | 10,000 | 786.67 |
| 2007-07-31 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2007-07-30 | 242 | 252 | 242 | 252 | 8,000 | 840 |
| 2007-07-27 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2007-07-25 | 246 | 253 | 246 | 253 | 2,000 | 843.33 |
| 2007-07-24 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2007-07-23 | 250 | 254 | 250 | 254 | 2,000 | 846.67 |
| 2007-07-20 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2007-07-19 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2007-07-18 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2007-07-17 | 245 | 245 | 245 | 245 | 4,000 | 816.67 |
| 2007-07-12 | 245 | 245 | 245 | 245 | 5,000 | 816.67 |
| 2007-07-06 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2007-07-05 | 250 | 251 | 240 | 251 | 6,000 | 836.67 |
| 2007-07-04 | 250 | 250 | 250 | 250 | 10,000 | 833.33 |
| 2007-07-03 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2007-07-02 | 236 | 249 | 236 | 249 | 5,000 | 830 |
| 2007-06-22 | 251 | 251 | 250 | 250 | 2,000 | 833.33 |
| 2007-06-21 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2007-06-20 | 255 | 255 | 255 | 255 | 10,000 | 850 |
| 2007-06-18 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2007-06-14 | 255 | 255 | 254 | 254 | 4,000 | 846.67 |
| 2007-06-11 | 251 | 255 | 251 | 255 | 4,000 | 850 |
| 2007-06-08 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2007-06-04 | 250 | 250 | 250 | 250 | 12,000 | 833.33 |
| 2007-05-30 | 255 | 256 | 255 | 255 | 12,000 | 850 |
| 2007-05-29 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2007-05-25 | 257 | 257 | 255 | 255 | 4,000 | 850 |
| 2007-05-22 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2007-05-18 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2007-05-11 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2007-05-10 | 253 | 255 | 253 | 255 | 8,000 | 850 |
| 2007-05-08 | 252 | 252 | 252 | 252 | 6,000 | 840 |
| 2007-05-01 | 251 | 251 | 245 | 245 | 2,000 | 816.67 |
| 2007-04-24 | 246 | 250 | 246 | 250 | 2,000 | 833.33 |
| 2007-04-23 | 245 | 245 | 245 | 245 | 3,000 | 816.67 |
| 2007-04-20 | 244 | 245 | 244 | 245 | 2,000 | 816.67 |
| 2007-04-19 | 251 | 251 | 245 | 245 | 5,000 | 816.67 |
| 2007-04-18 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2007-04-17 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2007-04-16 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2007-04-13 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2007-04-12 | 251 | 251 | 251 | 251 | 3,000 | 836.67 |
| 2007-04-11 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2007-04-10 | 256 | 260 | 255 | 260 | 4,000 | 866.67 |
| 2007-04-05 | 255 | 255 | 255 | 255 | 6,000 | 850 |
| 2007-03-30 | 255 | 259 | 255 | 259 | 3,000 | 863.33 |
| 2007-03-29 | 250 | 255 | 245 | 255 | 4,000 | 850 |
| 2007-03-28 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2007-03-22 | 259 | 259 | 254 | 254 | 2,000 | 846.67 |
| 2007-03-20 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2007-03-19 | 255 | 255 | 254 | 254 | 2,000 | 846.67 |
| 2007-03-16 | 255 | 260 | 255 | 260 | 2,000 | 866.67 |
| 2007-03-14 | 265 | 265 | 265 | 265 | 3,000 | 883.33 |
| 2007-03-13 | 261 | 265 | 261 | 265 | 3,000 | 883.33 |
| 2007-03-12 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2007-03-08 | 252 | 260 | 252 | 260 | 2,000 | 866.67 |
| 2007-03-07 | 260 | 260 | 257 | 257 | 2,000 | 856.67 |
| 2007-03-06 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2007-03-05 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2007-03-01 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2007-02-28 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2007-02-26 | 265 | 265 | 261 | 265 | 4,000 | 883.33 |
| 2007-02-21 | 270 | 270 | 270 | 270 | 10,000 | 900 |
| 2007-02-20 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2007-02-19 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2007-02-16 | 245 | 250 | 245 | 250 | 15,000 | 833.33 |
| 2007-02-15 | 255 | 255 | 250 | 250 | 5,000 | 833.33 |
| 2007-02-13 | 257 | 258 | 255 | 255 | 21,000 | 850 |
| 2007-02-09 | 257 | 257 | 257 | 257 | 2,000 | 856.67 |
| 2007-02-08 | 257 | 262 | 257 | 262 | 2,000 | 873.33 |
| 2007-02-07 | 262 | 262 | 262 | 262 | 11,000 | 873.33 |
| 2007-02-06 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2007-02-05 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2007-02-02 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2007-02-01 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2007-01-30 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2007-01-29 | 264 | 264 | 262 | 262 | 5,000 | 873.33 |
| 2007-01-26 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2007-01-25 | 261 | 264 | 261 | 264 | 3,000 | 880 |
| 2007-01-24 | 261 | 266 | 261 | 266 | 4,000 | 886.67 |
| 2007-01-23 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 2007-01-22 | 262 | 265 | 261 | 265 | 6,000 | 883.33 |
| 2007-01-19 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2007-01-18 | 261 | 269 | 261 | 269 | 4,000 | 896.67 |
| 2007-01-17 | 271 | 271 | 261 | 261 | 9,000 | 870 |
| 2007-01-16 | 261 | 266 | 261 | 266 | 2,000 | 886.67 |
| 2007-01-12 | 273 | 273 | 270 | 270 | 9,000 | 900 |
| 2007-01-11 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 2007-01-10 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 2007-01-05 | 273 | 273 | 273 | 273 | 1,000 | 910 |
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