2736 フェスタリアホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 68 | 68 | 67 | 68 | 31,000 | 226.67 |
| 2009-12-29 | 68 | 69 | 68 | 69 | 37,000 | 230 |
| 2009-12-28 | 70 | 70 | 68 | 69 | 9,000 | 230 |
| 2009-12-25 | 69 | 69 | 67 | 69 | 7,000 | 230 |
| 2009-12-24 | 68 | 69 | 68 | 68 | 5,000 | 226.67 |
| 2009-12-22 | 71 | 71 | 69 | 70 | 5,000 | 233.33 |
| 2009-12-21 | 71 | 71 | 71 | 71 | 2,000 | 236.67 |
| 2009-12-18 | 71 | 71 | 69 | 70 | 15,000 | 233.33 |
| 2009-12-17 | 71 | 71 | 71 | 71 | 7,000 | 236.67 |
| 2009-12-16 | 71 | 72 | 71 | 72 | 15,000 | 240 |
| 2009-12-15 | 69 | 71 | 69 | 70 | 37,000 | 233.33 |
| 2009-12-14 | 68 | 69 | 68 | 68 | 9,000 | 226.67 |
| 2009-12-11 | 65 | 68 | 65 | 68 | 9,000 | 226.67 |
| 2009-12-10 | 66 | 66 | 65 | 65 | 18,000 | 216.67 |
| 2009-12-09 | 66 | 66 | 66 | 66 | 10,000 | 220 |
| 2009-12-08 | 68 | 69 | 68 | 69 | 14,000 | 230 |
| 2009-12-07 | 69 | 69 | 67 | 67 | 13,000 | 223.33 |
| 2009-12-04 | 68 | 68 | 66 | 68 | 6,000 | 226.67 |
| 2009-12-03 | 65 | 68 | 65 | 68 | 23,000 | 226.67 |
| 2009-12-02 | 64 | 64 | 62 | 63 | 9,000 | 210 |
| 2009-12-01 | 61 | 63 | 60 | 63 | 14,000 | 210 |
| 2009-11-30 | 58 | 60 | 58 | 60 | 6,000 | 200 |
| 2009-11-27 | 59 | 59 | 58 | 58 | 7,000 | 193.33 |
| 2009-11-26 | 58 | 61 | 58 | 60 | 14,000 | 200 |
| 2009-11-25 | 58 | 60 | 58 | 60 | 6,000 | 200 |
| 2009-11-24 | 58 | 60 | 57 | 57 | 26,000 | 190 |
| 2009-11-20 | 52 | 56 | 52 | 56 | 17,000 | 186.67 |
| 2009-11-19 | 57 | 57 | 53 | 53 | 31,000 | 176.67 |
| 2009-11-18 | 58 | 58 | 53 | 53 | 41,000 | 176.67 |
| 2009-11-17 | 63 | 63 | 59 | 59 | 16,000 | 196.67 |
| 2009-11-16 | 64 | 64 | 61 | 61 | 26,000 | 203.33 |
| 2009-11-13 | 63 | 64 | 62 | 64 | 7,000 | 213.33 |
| 2009-11-12 | 65 | 65 | 64 | 64 | 4,000 | 213.33 |
| 2009-11-11 | 67 | 67 | 63 | 64 | 37,000 | 213.33 |
| 2009-11-10 | 69 | 69 | 63 | 67 | 25,000 | 223.33 |
| 2009-11-09 | 69 | 69 | 68 | 69 | 5,000 | 230 |
| 2009-11-06 | 69 | 69 | 68 | 68 | 12,000 | 226.67 |
| 2009-11-05 | 69 | 69 | 69 | 69 | 11,000 | 230 |
| 2009-11-04 | 70 | 70 | 69 | 69 | 7,000 | 230 |
| 2009-11-02 | 68 | 69 | 68 | 69 | 33,000 | 230 |
| 2009-10-30 | 71 | 71 | 69 | 71 | 46,000 | 236.67 |
| 2009-10-29 | 71 | 71 | 70 | 70 | 8,000 | 233.33 |
| 2009-10-28 | 71 | 72 | 71 | 71 | 34,000 | 236.67 |
| 2009-10-27 | 74 | 74 | 72 | 74 | 5,000 | 246.67 |
| 2009-10-26 | 72 | 73 | 72 | 73 | 6,000 | 243.33 |
| 2009-10-23 | 75 | 75 | 73 | 73 | 15,000 | 243.33 |
| 2009-10-22 | 72 | 79 | 72 | 74 | 118,000 | 246.67 |
| 2009-10-21 | 72 | 72 | 72 | 72 | 5,000 | 240 |
| 2009-10-20 | 72 | 73 | 72 | 72 | 4,000 | 240 |
| 2009-10-19 | 72 | 72 | 72 | 72 | 5,000 | 240 |
| 2009-10-16 | 73 | 74 | 73 | 73 | 4,000 | 243.33 |
| 2009-10-15 | 73 | 74 | 73 | 73 | 9,000 | 243.33 |
| 2009-10-14 | 74 | 74 | 73 | 73 | 16,000 | 243.33 |
| 2009-10-13 | 73 | 74 | 73 | 74 | 7,000 | 246.67 |
| 2009-10-09 | 71 | 73 | 71 | 73 | 5,000 | 243.33 |
| 2009-10-08 | 71 | 72 | 71 | 71 | 11,000 | 236.67 |
| 2009-10-07 | 71 | 71 | 70 | 70 | 3,000 | 233.33 |
| 2009-10-06 | 70 | 72 | 69 | 69 | 25,000 | 230 |
| 2009-10-05 | 71 | 71 | 68 | 69 | 24,000 | 230 |
| 2009-10-02 | 73 | 73 | 70 | 71 | 26,000 | 236.67 |
| 2009-10-01 | 73 | 75 | 73 | 74 | 6,000 | 246.67 |
| 2009-09-30 | 73 | 74 | 73 | 74 | 9,000 | 246.67 |
| 2009-09-29 | 75 | 77 | 75 | 77 | 18,000 | 256.67 |
| 2009-09-28 | 71 | 76 | 71 | 74 | 17,000 | 246.67 |
| 2009-09-25 | 74 | 75 | 70 | 73 | 41,000 | 243.33 |
| 2009-09-24 | 76 | 77 | 74 | 74 | 31,000 | 246.67 |
| 2009-09-18 | 79 | 79 | 77 | 77 | 36,000 | 256.67 |
| 2009-09-17 | 80 | 80 | 80 | 80 | 8,000 | 266.67 |
| 2009-09-16 | 80 | 81 | 80 | 80 | 13,000 | 266.67 |
| 2009-09-15 | 80 | 80 | 79 | 79 | 36,000 | 263.33 |
| 2009-09-14 | 81 | 81 | 80 | 80 | 44,000 | 266.67 |
| 2009-09-11 | 85 | 85 | 80 | 81 | 49,000 | 270 |
| 2009-09-10 | 82 | 84 | 82 | 84 | 12,000 | 280 |
| 2009-09-09 | 81 | 83 | 81 | 82 | 17,000 | 273.33 |
| 2009-09-08 | 81 | 81 | 79 | 81 | 33,000 | 270 |
| 2009-09-07 | 82 | 83 | 81 | 82 | 24,000 | 273.33 |
| 2009-09-04 | 83 | 83 | 80 | 80 | 62,000 | 266.67 |
| 2009-09-03 | 84 | 84 | 82 | 83 | 24,000 | 276.67 |
| 2009-09-02 | 85 | 85 | 83 | 84 | 47,000 | 280 |
| 2009-09-01 | 87 | 87 | 82 | 86 | 82,000 | 286.67 |
| 2009-08-31 | 89 | 89 | 87 | 87 | 38,000 | 290 |
| 2009-08-28 | 87 | 88 | 87 | 88 | 36,000 | 293.33 |
| 2009-08-27 | 87 | 88 | 85 | 87 | 72,000 | 290 |
| 2009-08-26 | 87 | 90 | 87 | 88 | 242,000 | 293.33 |
| 2009-08-25 | 98 | 98 | 94 | 94 | 215,000 | 313.33 |
| 2009-08-24 | 95 | 100 | 94 | 98 | 213,000 | 326.67 |
| 2009-08-21 | 93 | 96 | 93 | 95 | 94,000 | 316.67 |
| 2009-08-20 | 93 | 94 | 92 | 94 | 46,000 | 313.33 |
| 2009-08-19 | 94 | 94 | 93 | 94 | 33,000 | 313.33 |
| 2009-08-18 | 94 | 94 | 93 | 93 | 39,000 | 310 |
| 2009-08-17 | 96 | 96 | 95 | 95 | 60,000 | 316.67 |
| 2009-08-14 | 95 | 96 | 93 | 95 | 42,000 | 316.67 |
| 2009-08-13 | 97 | 97 | 92 | 94 | 96,000 | 313.33 |
| 2009-08-12 | 98 | 99 | 94 | 95 | 90,000 | 316.67 |
| 2009-08-11 | 100 | 100 | 97 | 98 | 46,000 | 326.67 |
| 2009-08-10 | 100 | 100 | 97 | 99 | 69,000 | 330 |
| 2009-08-07 | 93 | 101 | 93 | 96 | 308,000 | 320 |
| 2009-08-06 | 93 | 94 | 92 | 93 | 50,000 | 310 |
| 2009-08-05 | 94 | 94 | 92 | 93 | 47,000 | 310 |
| 2009-08-04 | 94 | 94 | 93 | 93 | 85,000 | 310 |
| 2009-08-03 | 92 | 93 | 91 | 92 | 39,000 | 306.67 |
| 2009-07-31 | 93 | 93 | 91 | 92 | 87,000 | 306.67 |
| 2009-07-30 | 94 | 94 | 92 | 93 | 79,000 | 310 |
| 2009-07-29 | 94 | 94 | 91 | 94 | 270,000 | 313.33 |
| 2009-07-28 | 91 | 105 | 91 | 93 | 1,396,000 | 310 |
| 2009-07-27 | 92 | 92 | 90 | 90 | 86,000 | 300 |
| 2009-07-24 | 88 | 92 | 87 | 91 | 240,000 | 303.33 |
| 2009-07-23 | 86 | 88 | 85 | 87 | 96,000 | 290 |
| 2009-07-22 | 87 | 87 | 84 | 86 | 83,000 | 286.67 |
| 2009-07-21 | 89 | 89 | 83 | 87 | 145,000 | 290 |
| 2009-07-17 | 84 | 93 | 84 | 86 | 242,000 | 286.67 |
| 2009-07-16 | 84 | 94 | 83 | 83 | 472,000 | 276.67 |
| 2009-07-15 | 83 | 86 | 82 | 82 | 101,000 | 273.33 |
| 2009-07-14 | 80 | 83 | 80 | 82 | 64,000 | 273.33 |
| 2009-07-13 | 88 | 88 | 77 | 78 | 179,000 | 260 |
| 2009-07-10 | 94 | 95 | 88 | 90 | 143,000 | 300 |
| 2009-07-09 | 95 | 95 | 92 | 92 | 92,000 | 306.67 |
| 2009-07-08 | 97 | 97 | 95 | 95 | 117,000 | 316.67 |
| 2009-07-07 | 99 | 101 | 96 | 96 | 151,000 | 320 |
| 2009-07-06 | 99 | 100 | 96 | 99 | 163,000 | 330 |
| 2009-07-03 | 101 | 104 | 97 | 101 | 271,000 | 336.67 |
| 2009-07-02 | 111 | 134 | 99 | 104 | 3,019,000 | 346.67 |
| 2009-07-01 | 91 | 116 | 91 | 116 | 2,792,000 | 386.67 |
| 2009-06-30 | 84 | 88 | 84 | 86 | 122,000 | 286.67 |
| 2009-06-29 | 82 | 83 | 82 | 83 | 54,000 | 276.67 |
| 2009-06-26 | 81 | 82 | 81 | 81 | 34,000 | 270 |
| 2009-06-25 | 81 | 81 | 79 | 81 | 17,000 | 270 |
| 2009-06-24 | 80 | 81 | 79 | 80 | 18,000 | 266.67 |
| 2009-06-23 | 80 | 80 | 79 | 80 | 8,000 | 266.67 |
| 2009-06-22 | 79 | 80 | 79 | 80 | 23,000 | 266.67 |
| 2009-06-19 | 80 | 81 | 77 | 79 | 82,000 | 263.33 |
| 2009-06-18 | 83 | 83 | 81 | 81 | 31,000 | 270 |
| 2009-06-17 | 79 | 83 | 79 | 83 | 54,000 | 276.67 |
| 2009-06-16 | 82 | 83 | 80 | 81 | 34,000 | 270 |
| 2009-06-15 | 84 | 84 | 80 | 82 | 121,000 | 273.33 |
| 2009-06-12 | 85 | 86 | 84 | 84 | 76,000 | 280 |
| 2009-06-11 | 86 | 88 | 84 | 85 | 107,000 | 283.33 |
| 2009-06-10 | 80 | 87 | 79 | 86 | 132,000 | 286.67 |
| 2009-06-09 | 80 | 80 | 76 | 78 | 120,000 | 260 |
| 2009-06-08 | 77 | 91 | 77 | 78 | 625,000 | 260 |
| 2009-06-05 | 73 | 75 | 72 | 75 | 53,000 | 250 |
| 2009-06-04 | 73 | 73 | 72 | 72 | 37,000 | 240 |
| 2009-06-03 | 73 | 75 | 73 | 73 | 58,000 | 243.33 |
| 2009-06-02 | 72 | 73 | 71 | 73 | 72,000 | 243.33 |
| 2009-06-01 | 70 | 72 | 70 | 71 | 46,000 | 236.67 |
| 2009-05-29 | 70 | 71 | 70 | 70 | 35,000 | 233.33 |
| 2009-05-28 | 72 | 72 | 68 | 69 | 74,000 | 230 |
| 2009-05-27 | 69 | 70 | 69 | 70 | 46,000 | 233.33 |
| 2009-05-26 | 68 | 68 | 66 | 68 | 67,000 | 226.67 |
| 2009-05-25 | 66 | 67 | 66 | 66 | 22,000 | 220 |
| 2009-05-22 | 66 | 66 | 64 | 65 | 29,000 | 216.67 |
| 2009-05-21 | 68 | 69 | 64 | 65 | 107,000 | 216.67 |
| 2009-05-20 | 65 | 70 | 65 | 69 | 90,000 | 230 |
| 2009-05-19 | 65 | 65 | 64 | 65 | 6,000 | 216.67 |
| 2009-05-18 | 64 | 64 | 64 | 64 | 8,000 | 213.33 |
| 2009-05-15 | 64 | 64 | 63 | 64 | 45,000 | 213.33 |
| 2009-05-14 | 63 | 63 | 62 | 63 | 8,000 | 210 |
| 2009-05-13 | 64 | 64 | 61 | 63 | 33,000 | 210 |
| 2009-05-12 | 62 | 64 | 62 | 63 | 8,000 | 210 |
| 2009-05-11 | 63 | 64 | 62 | 63 | 22,000 | 210 |
| 2009-05-08 | 61 | 63 | 61 | 62 | 16,000 | 206.67 |
| 2009-05-07 | 61 | 61 | 60 | 61 | 15,000 | 203.33 |
| 2009-05-01 | 61 | 61 | 59 | 61 | 3,000 | 203.33 |
| 2009-04-30 | 61 | 61 | 59 | 61 | 17,000 | 203.33 |
| 2009-04-28 | 63 | 63 | 59 | 60 | 66,000 | 200 |
| 2009-04-27 | 64 | 64 | 62 | 63 | 18,000 | 210 |
| 2009-04-24 | 63 | 65 | 63 | 64 | 11,000 | 213.33 |
| 2009-04-23 | 64 | 64 | 63 | 64 | 13,000 | 213.33 |
| 2009-04-22 | 64 | 65 | 63 | 65 | 41,000 | 216.67 |
| 2009-04-21 | 63 | 63 | 63 | 63 | 8,000 | 210 |
| 2009-04-20 | 62 | 64 | 61 | 64 | 27,000 | 213.33 |
| 2009-04-17 | 62 | 62 | 61 | 62 | 8,000 | 206.67 |
| 2009-04-16 | 64 | 65 | 62 | 63 | 16,000 | 210 |
| 2009-04-15 | 65 | 65 | 63 | 64 | 30,000 | 213.33 |
| 2009-04-14 | 64 | 65 | 63 | 65 | 30,000 | 216.67 |
| 2009-04-13 | 63 | 65 | 63 | 65 | 56,000 | 216.67 |
| 2009-04-10 | 62 | 63 | 62 | 63 | 34,000 | 210 |
| 2009-04-09 | 62 | 63 | 59 | 62 | 65,000 | 206.67 |
| 2009-04-08 | 67 | 67 | 62 | 62 | 75,000 | 206.67 |
| 2009-04-07 | 66 | 71 | 65 | 67 | 421,000 | 223.33 |
| 2009-04-06 | 66 | 75 | 65 | 69 | 295,000 | 230 |
| 2009-04-03 | 61 | 69 | 60 | 64 | 203,000 | 213.33 |
| 2009-04-02 | 60 | 60 | 58 | 60 | 38,000 | 200 |
| 2009-04-01 | 58 | 59 | 57 | 59 | 33,000 | 196.67 |
| 2009-03-31 | 58 | 58 | 58 | 58 | 2,000 | 193.33 |
| 2009-03-30 | 60 | 60 | 56 | 58 | 60,000 | 193.33 |
| 2009-03-27 | 59 | 60 | 57 | 59 | 64,000 | 196.67 |
| 2009-03-26 | 57 | 60 | 57 | 60 | 9,000 | 200 |
| 2009-03-25 | 59 | 60 | 56 | 60 | 92,000 | 200 |
| 2009-03-24 | 60 | 60 | 57 | 60 | 42,000 | 200 |
| 2009-03-23 | 60 | 62 | 60 | 60 | 57,000 | 200 |
| 2009-03-19 | 57 | 59 | 55 | 59 | 75,000 | 196.67 |
| 2009-03-18 | 56 | 59 | 55 | 56 | 94,000 | 186.67 |
| 2009-03-17 | 53 | 56 | 53 | 56 | 40,000 | 186.67 |
| 2009-03-16 | 52 | 53 | 52 | 53 | 30,000 | 176.67 |
| 2009-03-13 | 50 | 52 | 50 | 52 | 26,000 | 173.33 |
| 2009-03-12 | 49 | 50 | 49 | 50 | 20,000 | 166.67 |
| 2009-03-11 | 49 | 51 | 49 | 51 | 11,000 | 170 |
| 2009-03-10 | 50 | 51 | 49 | 51 | 10,000 | 170 |
| 2009-03-09 | 52 | 52 | 51 | 52 | 19,000 | 173.33 |
| 2009-03-06 | 51 | 52 | 49 | 52 | 35,000 | 173.33 |
| 2009-03-05 | 50 | 51 | 50 | 51 | 18,000 | 170 |
| 2009-03-04 | 49 | 50 | 49 | 50 | 10,000 | 166.67 |
| 2009-03-03 | 46 | 49 | 46 | 49 | 28,000 | 163.33 |
| 2009-03-02 | 50 | 50 | 46 | 48 | 84,000 | 160 |
| 2009-02-27 | 52 | 53 | 51 | 52 | 25,000 | 173.33 |
| 2009-02-26 | 52 | 53 | 51 | 52 | 12,000 | 173.33 |
| 2009-02-25 | 53 | 53 | 51 | 52 | 17,000 | 173.33 |
| 2009-02-24 | 50 | 53 | 50 | 53 | 48,000 | 176.67 |
| 2009-02-23 | 55 | 55 | 47 | 50 | 115,000 | 166.67 |
| 2009-02-20 | 55 | 55 | 55 | 55 | 9,000 | 183.33 |
| 2009-02-19 | 56 | 56 | 55 | 55 | 11,000 | 183.33 |
| 2009-02-18 | 56 | 56 | 55 | 55 | 18,000 | 183.33 |
| 2009-02-17 | 57 | 57 | 56 | 56 | 14,000 | 186.67 |
| 2009-02-16 | 57 | 58 | 57 | 57 | 12,000 | 190 |
| 2009-02-13 | 57 | 57 | 56 | 57 | 6,000 | 190 |
| 2009-02-12 | 57 | 57 | 56 | 57 | 7,000 | 190 |
| 2009-02-10 | 58 | 58 | 57 | 57 | 30,000 | 190 |
| 2009-02-09 | 57 | 58 | 57 | 58 | 24,000 | 193.33 |
| 2009-02-06 | 58 | 60 | 58 | 58 | 59,000 | 193.33 |
| 2009-02-05 | 61 | 61 | 59 | 60 | 40,000 | 200 |
| 2009-02-04 | 61 | 61 | 61 | 61 | 19,000 | 203.33 |
| 2009-02-03 | 61 | 61 | 60 | 60 | 37,000 | 200 |
| 2009-02-02 | 61 | 61 | 60 | 60 | 30,000 | 200 |
| 2009-01-30 | 60 | 62 | 60 | 62 | 8,000 | 206.67 |
| 2009-01-29 | 61 | 62 | 61 | 62 | 15,000 | 206.67 |
| 2009-01-28 | 62 | 62 | 61 | 62 | 30,000 | 206.67 |
| 2009-01-27 | 60 | 63 | 60 | 62 | 74,000 | 206.67 |
| 2009-01-26 | 62 | 62 | 60 | 61 | 53,000 | 203.33 |
| 2009-01-23 | 63 | 63 | 61 | 62 | 65,000 | 206.67 |
| 2009-01-22 | 65 | 65 | 63 | 64 | 26,000 | 213.33 |
| 2009-01-21 | 65 | 65 | 63 | 65 | 31,000 | 216.67 |
| 2009-01-20 | 68 | 68 | 65 | 66 | 56,000 | 220 |
| 2009-01-19 | 68 | 68 | 66 | 67 | 82,000 | 223.33 |
| 2009-01-16 | 69 | 69 | 65 | 68 | 134,000 | 226.67 |
| 2009-01-15 | 70 | 70 | 66 | 67 | 147,000 | 223.33 |
| 2009-01-14 | 75 | 88 | 69 | 72 | 2,142,000 | 240 |
| 2009-01-13 | 63 | 64 | 60 | 63 | 33,000 | 210 |
| 2009-01-09 | 64 | 64 | 64 | 64 | 4,000 | 213.33 |
| 2009-01-08 | 64 | 64 | 63 | 63 | 4,000 | 210 |
| 2009-01-07 | 64 | 64 | 63 | 63 | 10,000 | 210 |
| 2009-01-06 | 64 | 65 | 64 | 64 | 15,000 | 213.33 |
| 2009-01-05 | 63 | 64 | 63 | 63 | 23,000 | 210 |
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