2736 フェスタリアホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 65 | 65 | 65 | 65 | 4,000 | 216.67 |
| 2008-12-29 | 65 | 66 | 65 | 65 | 7,000 | 216.67 |
| 2008-12-26 | 65 | 65 | 64 | 64 | 7,000 | 213.33 |
| 2008-12-25 | 64 | 65 | 63 | 63 | 13,000 | 210 |
| 2008-12-24 | 64 | 65 | 63 | 65 | 6,000 | 216.67 |
| 2008-12-22 | 64 | 64 | 63 | 63 | 10,000 | 210 |
| 2008-12-19 | 64 | 64 | 63 | 64 | 11,000 | 213.33 |
| 2008-12-18 | 64 | 64 | 63 | 64 | 11,000 | 213.33 |
| 2008-12-17 | 65 | 65 | 63 | 64 | 10,000 | 213.33 |
| 2008-12-16 | 65 | 67 | 63 | 64 | 60,000 | 213.33 |
| 2008-12-15 | 62 | 65 | 62 | 65 | 61,000 | 216.67 |
| 2008-12-12 | 60 | 60 | 59 | 60 | 12,000 | 200 |
| 2008-12-11 | 60 | 61 | 58 | 61 | 11,000 | 203.33 |
| 2008-12-10 | 59 | 60 | 59 | 60 | 15,000 | 200 |
| 2008-12-09 | 60 | 61 | 60 | 60 | 4,000 | 200 |
| 2008-12-08 | 59 | 60 | 59 | 60 | 17,000 | 200 |
| 2008-12-05 | 60 | 61 | 59 | 61 | 13,000 | 203.33 |
| 2008-12-04 | 63 | 63 | 60 | 60 | 37,000 | 200 |
| 2008-12-03 | 61 | 65 | 60 | 62 | 59,000 | 206.67 |
| 2008-12-02 | 60 | 62 | 60 | 61 | 5,000 | 203.33 |
| 2008-12-01 | 62 | 63 | 62 | 63 | 6,000 | 210 |
| 2008-11-28 | 61 | 62 | 58 | 61 | 42,000 | 203.33 |
| 2008-11-27 | 63 | 63 | 62 | 62 | 17,000 | 206.67 |
| 2008-11-26 | 62 | 63 | 62 | 62 | 8,000 | 206.67 |
| 2008-11-25 | 64 | 64 | 63 | 63 | 8,000 | 210 |
| 2008-11-21 | 60 | 62 | 60 | 62 | 17,000 | 206.67 |
| 2008-11-20 | 62 | 63 | 61 | 62 | 40,000 | 206.67 |
| 2008-11-19 | 62 | 65 | 62 | 64 | 31,000 | 213.33 |
| 2008-11-18 | 69 | 69 | 67 | 67 | 14,000 | 223.33 |
| 2008-11-17 | 68 | 71 | 66 | 68 | 38,000 | 226.67 |
| 2008-11-14 | 64 | 68 | 64 | 68 | 45,000 | 226.67 |
| 2008-11-13 | 64 | 64 | 63 | 63 | 6,000 | 210 |
| 2008-11-12 | 64 | 65 | 60 | 65 | 27,000 | 216.67 |
| 2008-11-11 | 64 | 66 | 64 | 65 | 28,000 | 216.67 |
| 2008-11-10 | 67 | 67 | 66 | 67 | 21,000 | 223.33 |
| 2008-11-07 | 67 | 67 | 65 | 66 | 14,000 | 220 |
| 2008-11-06 | 69 | 69 | 67 | 68 | 30,000 | 226.67 |
| 2008-11-05 | 69 | 70 | 68 | 69 | 56,000 | 230 |
| 2008-11-04 | 68 | 71 | 65 | 68 | 62,000 | 226.67 |
| 2008-10-31 | 68 | 68 | 64 | 67 | 50,000 | 223.33 |
| 2008-10-30 | 60 | 72 | 60 | 67 | 201,000 | 223.33 |
| 2008-10-29 | 64 | 64 | 61 | 62 | 64,000 | 206.67 |
| 2008-10-28 | 61 | 62 | 58 | 62 | 54,000 | 206.67 |
| 2008-10-27 | 66 | 66 | 62 | 63 | 120,000 | 210 |
| 2008-10-24 | 69 | 69 | 66 | 67 | 61,000 | 223.33 |
| 2008-10-23 | 69 | 69 | 66 | 69 | 48,000 | 230 |
| 2008-10-22 | 73 | 74 | 69 | 70 | 67,000 | 233.33 |
| 2008-10-21 | 77 | 79 | 73 | 74 | 114,000 | 246.67 |
| 2008-10-20 | 77 | 79 | 69 | 75 | 193,000 | 250 |
| 2008-10-17 | 78 | 89 | 75 | 77 | 1,058,000 | 256.67 |
| 2008-10-16 | 79 | 80 | 72 | 73 | 311,000 | 243.33 |
| 2008-10-15 | 95 | 100 | 77 | 84 | 2,034,000 | 280 |
| 2008-10-14 | 67 | 75 | 66 | 70 | 45,000 | 233.33 |
| 2008-10-10 | 54 | 62 | 53 | 62 | 34,000 | 206.67 |
| 2008-10-09 | 47 | 63 | 47 | 63 | 72,000 | 210 |
| 2008-10-08 | 57 | 57 | 51 | 51 | 125,000 | 170 |
| 2008-10-07 | 59 | 61 | 57 | 59 | 73,000 | 196.67 |
| 2008-10-06 | 67 | 68 | 64 | 64 | 98,000 | 213.33 |
| 2008-10-03 | 70 | 70 | 68 | 70 | 85,000 | 233.33 |
| 2008-10-02 | 77 | 77 | 72 | 73 | 53,000 | 243.33 |
| 2008-10-01 | 77 | 77 | 75 | 77 | 28,000 | 256.67 |
| 2008-09-30 | 74 | 75 | 66 | 74 | 124,000 | 246.67 |
| 2008-09-29 | 81 | 81 | 78 | 79 | 77,000 | 263.33 |
| 2008-09-26 | 78 | 79 | 76 | 79 | 85,000 | 263.33 |
| 2008-09-25 | 82 | 82 | 78 | 79 | 78,000 | 263.33 |
| 2008-09-24 | 85 | 94 | 79 | 81 | 758,000 | 270 |
| 2008-09-22 | 80 | 85 | 78 | 84 | 238,000 | 280 |
| 2008-09-19 | 84 | 88 | 76 | 81 | 755,000 | 270 |
| 2008-09-18 | 105 | 111 | 77 | 81 | 3,131,000 | 270 |
| 2008-09-17 | 69 | 95 | 69 | 95 | 2,819,000 | 316.67 |
| 2008-09-16 | 66 | 76 | 60 | 65 | 276,000 | 216.67 |
| 2008-09-12 | 69 | 69 | 68 | 69 | 35,000 | 230 |
| 2008-09-11 | 70 | 71 | 68 | 69 | 39,000 | 230 |
| 2008-09-10 | 71 | 71 | 68 | 71 | 62,000 | 236.67 |
| 2008-09-09 | 71 | 71 | 68 | 70 | 74,000 | 233.33 |
| 2008-09-08 | 70 | 72 | 70 | 71 | 64,000 | 236.67 |
| 2008-09-05 | 68 | 69 | 65 | 68 | 59,000 | 226.67 |
| 2008-09-04 | 67 | 71 | 67 | 70 | 59,000 | 233.33 |
| 2008-09-03 | 69 | 72 | 68 | 68 | 65,000 | 226.67 |
| 2008-09-02 | 68 | 70 | 67 | 70 | 139,000 | 233.33 |
| 2008-09-01 | 72 | 73 | 68 | 70 | 174,000 | 233.33 |
| 2008-08-29 | 80 | 80 | 70 | 74 | 285,000 | 246.67 |
| 2008-08-28 | 80 | 82 | 80 | 81 | 66,000 | 270 |
| 2008-08-27 | 83 | 84 | 81 | 81 | 104,000 | 270 |
| 2008-08-26 | 82 | 84 | 81 | 83 | 132,000 | 276.67 |
| 2008-08-25 | 90 | 91 | 89 | 91 | 82,000 | 303.33 |
| 2008-08-22 | 89 | 90 | 88 | 89 | 32,000 | 296.67 |
| 2008-08-21 | 88 | 90 | 87 | 89 | 41,000 | 296.67 |
| 2008-08-20 | 88 | 88 | 86 | 88 | 107,000 | 293.33 |
| 2008-08-19 | 86 | 88 | 85 | 88 | 66,000 | 293.33 |
| 2008-08-18 | 90 | 90 | 86 | 87 | 79,000 | 290 |
| 2008-08-15 | 84 | 88 | 84 | 87 | 78,000 | 290 |
| 2008-08-14 | 85 | 85 | 82 | 83 | 70,000 | 276.67 |
| 2008-08-13 | 87 | 87 | 85 | 85 | 20,000 | 283.33 |
| 2008-08-12 | 86 | 92 | 84 | 87 | 286,000 | 290 |
| 2008-08-11 | 88 | 88 | 86 | 87 | 79,000 | 290 |
| 2008-08-08 | 89 | 89 | 87 | 89 | 79,000 | 296.67 |
| 2008-08-07 | 91 | 91 | 88 | 89 | 109,000 | 296.67 |
| 2008-08-06 | 89 | 92 | 89 | 90 | 87,000 | 300 |
| 2008-08-05 | 90 | 90 | 88 | 89 | 107,000 | 296.67 |
| 2008-08-04 | 91 | 91 | 90 | 90 | 105,000 | 300 |
| 2008-08-01 | 92 | 92 | 90 | 91 | 111,000 | 303.33 |
| 2008-07-31 | 93 | 97 | 90 | 93 | 524,000 | 310 |
| 2008-07-30 | 93 | 93 | 91 | 92 | 184,000 | 306.67 |
| 2008-07-29 | 95 | 95 | 92 | 93 | 168,000 | 310 |
| 2008-07-28 | 98 | 98 | 94 | 95 | 150,000 | 316.67 |
| 2008-07-25 | 94 | 102 | 92 | 96 | 926,000 | 320 |
| 2008-07-24 | 94 | 94 | 92 | 94 | 164,000 | 313.33 |
| 2008-07-23 | 93 | 98 | 91 | 93 | 308,000 | 310 |
| 2008-07-22 | 96 | 97 | 91 | 93 | 200,000 | 310 |
| 2008-07-18 | 93 | 103 | 90 | 98 | 873,000 | 326.67 |
| 2008-07-17 | 93 | 94 | 91 | 92 | 252,000 | 306.67 |
| 2008-07-16 | 97 | 107 | 92 | 95 | 1,113,000 | 316.67 |
| 2008-07-15 | 132 | 136 | 97 | 100 | 3,726,000 | 333.33 |
| 2008-07-14 | 107 | 117 | 106 | 117 | 1,101,000 | 390 |
| 2008-07-11 | 87 | 87 | 86 | 87 | 46,000 | 290 |
| 2008-07-10 | 89 | 90 | 86 | 87 | 82,000 | 290 |
| 2008-07-09 | 87 | 95 | 85 | 89 | 268,000 | 296.67 |
| 2008-07-08 | 90 | 90 | 84 | 86 | 170,000 | 286.67 |
| 2008-07-07 | 90 | 90 | 86 | 90 | 138,000 | 300 |
| 2008-07-04 | 95 | 97 | 90 | 92 | 191,000 | 306.67 |
| 2008-07-03 | 92 | 108 | 88 | 97 | 1,351,000 | 323.33 |
| 2008-07-02 | 119 | 132 | 94 | 95 | 2,352,000 | 316.67 |
| 2008-07-01 | 86 | 114 | 86 | 114 | 2,998,000 | 380 |
| 2008-06-30 | 84 | 85 | 81 | 84 | 135,000 | 280 |
| 2008-06-27 | 88 | 89 | 85 | 87 | 111,000 | 290 |
| 2008-06-26 | 94 | 94 | 89 | 92 | 161,000 | 306.67 |
| 2008-06-25 | 99 | 99 | 95 | 95 | 70,000 | 316.67 |
| 2008-06-24 | 95 | 99 | 93 | 99 | 106,000 | 330 |
| 2008-06-23 | 98 | 98 | 97 | 97 | 49,000 | 323.33 |
| 2008-06-20 | 100 | 100 | 98 | 100 | 49,000 | 333.33 |
| 2008-06-19 | 101 | 101 | 98 | 100 | 36,000 | 333.33 |
| 2008-06-18 | 102 | 102 | 98 | 102 | 52,000 | 340 |
| 2008-06-17 | 99 | 104 | 97 | 103 | 85,000 | 343.33 |
| 2008-06-16 | 99 | 100 | 97 | 99 | 76,000 | 330 |
| 2008-06-13 | 99 | 101 | 97 | 99 | 135,000 | 330 |
| 2008-06-12 | 101 | 104 | 100 | 102 | 140,000 | 340 |
| 2008-06-11 | 108 | 118 | 102 | 103 | 881,000 | 343.33 |
| 2008-06-10 | 107 | 108 | 103 | 103 | 91,000 | 343.33 |
| 2008-06-09 | 108 | 108 | 105 | 108 | 81,000 | 360 |
| 2008-06-06 | 113 | 113 | 109 | 111 | 172,000 | 370 |
| 2008-06-05 | 116 | 116 | 110 | 114 | 155,000 | 380 |
| 2008-06-04 | 120 | 121 | 114 | 117 | 192,000 | 390 |
| 2008-06-03 | 120 | 131 | 116 | 121 | 1,032,000 | 403.33 |
| 2008-06-02 | 112 | 119 | 111 | 119 | 262,000 | 396.67 |
| 2008-05-30 | 115 | 116 | 111 | 114 | 100,000 | 380 |
| 2008-05-29 | 117 | 117 | 110 | 115 | 128,000 | 383.33 |
| 2008-05-28 | 119 | 120 | 114 | 114 | 214,000 | 380 |
| 2008-05-27 | 126 | 126 | 117 | 119 | 219,000 | 396.67 |
| 2008-05-26 | 125 | 133 | 124 | 126 | 376,000 | 420 |
| 2008-05-23 | 125 | 128 | 120 | 128 | 260,000 | 426.67 |
| 2008-05-22 | 126 | 126 | 123 | 126 | 172,000 | 420 |
| 2008-05-21 | 129 | 129 | 126 | 128 | 173,000 | 426.67 |
| 2008-05-20 | 134 | 134 | 130 | 131 | 200,000 | 436.67 |
| 2008-05-19 | 132 | 137 | 130 | 134 | 506,000 | 446.67 |
| 2008-05-16 | 129 | 134 | 127 | 130 | 288,000 | 433.33 |
| 2008-05-15 | 137 | 137 | 127 | 130 | 320,000 | 433.33 |
| 2008-05-14 | 130 | 140 | 126 | 133 | 1,090,000 | 443.33 |
| 2008-05-13 | 131 | 132 | 126 | 128 | 246,000 | 426.67 |
| 2008-05-12 | 130 | 130 | 127 | 129 | 174,000 | 430 |
| 2008-05-09 | 135 | 138 | 131 | 132 | 332,000 | 440 |
| 2008-05-08 | 137 | 145 | 132 | 135 | 1,674,000 | 450 |
| 2008-05-07 | 137 | 137 | 129 | 132 | 479,000 | 440 |
| 2008-05-02 | 143 | 143 | 137 | 140 | 512,000 | 466.67 |
| 2008-05-01 | 149 | 150 | 138 | 147 | 862,000 | 490 |
| 2008-04-30 | 139 | 151 | 138 | 141 | 1,544,000 | 470 |
| 2008-04-28 | 146 | 153 | 134 | 136 | 1,477,000 | 453.33 |
| 2008-04-25 | 179 | 188 | 145 | 146 | 6,831,000 | 486.67 |
| 2008-04-24 | 128 | 152 | 128 | 149 | 6,430,000 | 496.67 |
| 2008-04-23 | 130 | 134 | 121 | 125 | 779,000 | 416.67 |
| 2008-04-22 | 135 | 142 | 126 | 132 | 3,247,000 | 440 |
| 2008-04-21 | 126 | 146 | 123 | 123 | 2,740,000 | 410 |
| 2008-04-18 | 150 | 156 | 128 | 129 | 3,153,000 | 430 |
| 2008-04-17 | 184 | 184 | 140 | 151 | 5,626,000 | 503.33 |
| 2008-04-16 | 159 | 179 | 149 | 179 | 5,360,000 | 596.67 |
| 2008-04-15 | 112 | 129 | 108 | 129 | 6,924,000 | 430 |
| 2008-04-14 | 75 | 100 | 75 | 99 | 11,749,000 | 330 |
| 2008-04-11 | 64 | 78 | 56 | 71 | 8,905,000 | 236.67 |
| 2008-04-10 | 56 | 56 | 50 | 51 | 401,000 | 170 |
| 2008-04-09 | 59 | 59 | 55 | 56 | 287,000 | 186.67 |
| 2008-04-08 | 68 | 68 | 56 | 59 | 900,000 | 196.67 |
| 2008-04-07 | 63 | 83 | 63 | 68 | 2,042,000 | 226.67 |
| 2008-04-04 | 68 | 68 | 63 | 64 | 43,000 | 213.33 |
| 2008-04-03 | 71 | 71 | 65 | 68 | 50,000 | 226.67 |
| 2008-04-02 | 70 | 71 | 70 | 71 | 4,000 | 236.67 |
| 2008-04-01 | 73 | 74 | 70 | 71 | 12,000 | 236.67 |
| 2008-03-28 | 75 | 75 | 73 | 74 | 6,000 | 246.67 |
| 2008-03-27 | 75 | 75 | 75 | 75 | 2,000 | 250 |
| 2008-03-25 | 74 | 74 | 74 | 74 | 4,000 | 246.67 |
| 2008-03-24 | 73 | 74 | 73 | 74 | 4,000 | 246.67 |
| 2008-03-21 | 73 | 74 | 73 | 74 | 7,000 | 246.67 |
| 2008-03-19 | 77 | 77 | 73 | 73 | 3,000 | 243.33 |
| 2008-03-17 | 78 | 78 | 78 | 78 | 10,000 | 260 |
| 2008-03-13 | 78 | 78 | 78 | 78 | 2,000 | 260 |
| 2008-03-12 | 79 | 79 | 78 | 78 | 5,000 | 260 |
| 2008-03-11 | 80 | 81 | 79 | 79 | 6,000 | 263.33 |
| 2008-03-10 | 80 | 80 | 79 | 80 | 5,000 | 266.67 |
| 2008-03-07 | 80 | 80 | 80 | 80 | 2,000 | 266.67 |
| 2008-03-06 | 80 | 80 | 80 | 80 | 1,000 | 266.67 |
| 2008-03-05 | 79 | 79 | 79 | 79 | 1,000 | 263.33 |
| 2008-03-04 | 84 | 84 | 80 | 80 | 4,000 | 266.67 |
| 2008-03-03 | 97 | 101 | 77 | 83 | 81,000 | 276.67 |
| 2008-02-29 | 89 | 89 | 89 | 89 | 1,000 | 296.67 |
| 2008-02-27 | 89 | 89 | 89 | 89 | 3,000 | 296.67 |
| 2008-02-26 | 88 | 88 | 88 | 88 | 5,000 | 293.33 |
| 2008-02-25 | 88 | 89 | 88 | 89 | 3,000 | 296.67 |
| 2008-02-22 | 85 | 87 | 85 | 87 | 4,000 | 290 |
| 2008-02-21 | 90 | 90 | 89 | 89 | 6,000 | 296.67 |
| 2008-02-20 | 93 | 93 | 91 | 91 | 4,000 | 303.33 |
| 2008-02-19 | 91 | 100 | 90 | 92 | 19,000 | 306.67 |
| 2008-02-18 | 94 | 100 | 94 | 99 | 23,000 | 330 |
| 2008-02-15 | 95 | 95 | 93 | 94 | 19,000 | 313.33 |
| 2008-02-14 | 87 | 90 | 87 | 90 | 7,000 | 300 |
| 2008-02-13 | 100 | 100 | 85 | 87 | 15,000 | 290 |
| 2008-02-12 | 100 | 100 | 100 | 100 | 14,000 | 333.33 |
| 2008-02-08 | 102 | 103 | 102 | 103 | 4,000 | 343.33 |
| 2008-02-07 | 104 | 104 | 103 | 103 | 13,000 | 343.33 |
| 2008-02-06 | 104 | 105 | 104 | 104 | 10,000 | 346.67 |
| 2008-02-05 | 106 | 106 | 105 | 105 | 23,000 | 350 |
| 2008-02-04 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2008-02-01 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2008-01-31 | 106 | 106 | 106 | 106 | 4,000 | 353.33 |
| 2008-01-28 | 107 | 107 | 107 | 107 | 2,000 | 356.67 |
| 2008-01-25 | 106 | 106 | 106 | 106 | 1,000 | 353.33 |
| 2008-01-24 | 106 | 106 | 106 | 106 | 2,000 | 353.33 |
| 2008-01-23 | 100 | 101 | 100 | 101 | 4,000 | 336.67 |
| 2008-01-22 | 106 | 106 | 106 | 106 | 1,000 | 353.33 |
| 2008-01-21 | 103 | 105 | 100 | 105 | 5,000 | 350 |
| 2008-01-18 | 100 | 101 | 100 | 101 | 3,000 | 336.67 |
| 2008-01-17 | 120 | 120 | 120 | 120 | 4,000 | 400 |
| 2008-01-15 | 136 | 137 | 136 | 136 | 9,000 | 453.33 |
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