2736 フェスタリアホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 73 | 73 | 72 | 73 | 11,000 | 243.33 |
| 2010-12-29 | 73 | 74 | 73 | 73 | 13,000 | 243.33 |
| 2010-12-28 | 72 | 73 | 72 | 73 | 8,000 | 243.33 |
| 2010-12-27 | 73 | 73 | 72 | 72 | 22,000 | 240 |
| 2010-12-24 | 73 | 74 | 73 | 73 | 23,000 | 243.33 |
| 2010-12-22 | 74 | 74 | 73 | 73 | 24,000 | 243.33 |
| 2010-12-21 | 75 | 75 | 75 | 75 | 28,000 | 250 |
| 2010-12-20 | 75 | 76 | 74 | 74 | 75,000 | 246.67 |
| 2010-12-17 | 72 | 74 | 72 | 73 | 52,000 | 243.33 |
| 2010-12-16 | 72 | 73 | 72 | 72 | 23,000 | 240 |
| 2010-12-15 | 73 | 73 | 71 | 71 | 25,000 | 236.67 |
| 2010-12-14 | 72 | 72 | 71 | 71 | 27,000 | 236.67 |
| 2010-12-13 | 71 | 71 | 71 | 71 | 25,000 | 236.67 |
| 2010-12-10 | 72 | 72 | 72 | 72 | 16,000 | 240 |
| 2010-12-09 | 72 | 73 | 72 | 72 | 13,000 | 240 |
| 2010-12-08 | 73 | 73 | 71 | 72 | 111,000 | 240 |
| 2010-12-07 | 74 | 79 | 72 | 74 | 311,000 | 246.67 |
| 2010-12-06 | 74 | 75 | 72 | 73 | 93,000 | 243.33 |
| 2010-12-03 | 69 | 74 | 69 | 74 | 245,000 | 246.67 |
| 2010-12-02 | 69 | 69 | 69 | 69 | 9,000 | 230 |
| 2010-12-01 | 69 | 69 | 68 | 69 | 14,000 | 230 |
| 2010-11-30 | 70 | 70 | 68 | 69 | 63,000 | 230 |
| 2010-11-29 | 69 | 70 | 69 | 70 | 34,000 | 233.33 |
| 2010-11-26 | 69 | 69 | 68 | 68 | 25,000 | 226.67 |
| 2010-11-25 | 67 | 69 | 67 | 69 | 24,000 | 230 |
| 2010-11-24 | 67 | 68 | 67 | 68 | 21,000 | 226.67 |
| 2010-11-22 | 68 | 69 | 68 | 68 | 17,000 | 226.67 |
| 2010-11-19 | 68 | 69 | 68 | 69 | 9,000 | 230 |
| 2010-11-18 | 68 | 68 | 68 | 68 | 14,000 | 226.67 |
| 2010-11-17 | 69 | 69 | 68 | 68 | 46,000 | 226.67 |
| 2010-11-16 | 70 | 70 | 68 | 69 | 24,000 | 230 |
| 2010-11-15 | 69 | 70 | 69 | 70 | 60,000 | 233.33 |
| 2010-11-12 | 67 | 68 | 67 | 68 | 6,000 | 226.67 |
| 2010-11-11 | 67 | 67 | 66 | 67 | 14,000 | 223.33 |
| 2010-11-10 | 68 | 68 | 67 | 67 | 42,000 | 223.33 |
| 2010-11-09 | 66 | 68 | 65 | 68 | 33,000 | 226.67 |
| 2010-11-08 | 64 | 67 | 64 | 66 | 34,000 | 220 |
| 2010-11-05 | 65 | 65 | 64 | 65 | 26,000 | 216.67 |
| 2010-11-04 | 65 | 65 | 64 | 64 | 7,000 | 213.33 |
| 2010-11-02 | 65 | 65 | 63 | 65 | 53,000 | 216.67 |
| 2010-11-01 | 66 | 67 | 65 | 65 | 45,000 | 216.67 |
| 2010-10-29 | 66 | 66 | 65 | 66 | 22,000 | 220 |
| 2010-10-28 | 68 | 68 | 66 | 66 | 88,000 | 220 |
| 2010-10-27 | 67 | 69 | 67 | 69 | 36,000 | 230 |
| 2010-10-26 | 68 | 69 | 67 | 67 | 52,000 | 223.33 |
| 2010-10-25 | 69 | 69 | 67 | 68 | 87,000 | 226.67 |
| 2010-10-22 | 67 | 70 | 67 | 70 | 61,000 | 233.33 |
| 2010-10-21 | 69 | 69 | 67 | 67 | 152,000 | 223.33 |
| 2010-10-20 | 70 | 71 | 68 | 70 | 296,000 | 233.33 |
| 2010-10-19 | 77 | 77 | 71 | 73 | 330,000 | 243.33 |
| 2010-10-18 | 75 | 75 | 70 | 73 | 549,000 | 243.33 |
| 2010-10-15 | 94 | 99 | 76 | 80 | 3,140,000 | 266.67 |
| 2010-10-14 | 72 | 98 | 72 | 84 | 3,845,000 | 280 |
| 2010-10-13 | 70 | 70 | 68 | 68 | 23,000 | 226.67 |
| 2010-10-12 | 70 | 70 | 69 | 70 | 18,000 | 233.33 |
| 2010-10-08 | 67 | 70 | 67 | 69 | 55,000 | 230 |
| 2010-10-07 | 67 | 67 | 64 | 67 | 43,000 | 223.33 |
| 2010-10-06 | 69 | 69 | 67 | 68 | 15,000 | 226.67 |
| 2010-10-05 | 70 | 70 | 67 | 69 | 38,000 | 230 |
| 2010-10-04 | 70 | 70 | 70 | 70 | 10,000 | 233.33 |
| 2010-10-01 | 70 | 71 | 70 | 70 | 17,000 | 233.33 |
| 2010-09-30 | 71 | 72 | 71 | 71 | 34,000 | 236.67 |
| 2010-09-29 | 72 | 72 | 70 | 71 | 40,000 | 236.67 |
| 2010-09-28 | 71 | 72 | 71 | 72 | 16,000 | 240 |
| 2010-09-27 | 69 | 70 | 69 | 70 | 29,000 | 233.33 |
| 2010-09-24 | 70 | 70 | 68 | 69 | 36,000 | 230 |
| 2010-09-22 | 68 | 71 | 68 | 70 | 69,000 | 233.33 |
| 2010-09-21 | 69 | 69 | 68 | 69 | 13,000 | 230 |
| 2010-09-17 | 68 | 69 | 67 | 69 | 22,000 | 230 |
| 2010-09-16 | 69 | 69 | 68 | 68 | 16,000 | 226.67 |
| 2010-09-15 | 71 | 71 | 67 | 69 | 70,000 | 230 |
| 2010-09-14 | 70 | 76 | 69 | 69 | 150,000 | 230 |
| 2010-09-13 | 72 | 72 | 69 | 69 | 44,000 | 230 |
| 2010-09-10 | 74 | 74 | 71 | 71 | 46,000 | 236.67 |
| 2010-09-09 | 72 | 75 | 71 | 74 | 71,000 | 246.67 |
| 2010-09-08 | 70 | 71 | 68 | 71 | 29,000 | 236.67 |
| 2010-09-07 | 68 | 70 | 67 | 70 | 74,000 | 233.33 |
| 2010-09-06 | 69 | 69 | 68 | 68 | 6,000 | 226.67 |
| 2010-09-03 | 69 | 70 | 68 | 69 | 9,000 | 230 |
| 2010-09-02 | 70 | 70 | 68 | 69 | 45,000 | 230 |
| 2010-09-01 | 67 | 72 | 65 | 69 | 113,000 | 230 |
| 2010-08-31 | 69 | 71 | 68 | 68 | 28,000 | 226.67 |
| 2010-08-30 | 69 | 70 | 68 | 69 | 54,000 | 230 |
| 2010-08-27 | 69 | 71 | 69 | 69 | 144,000 | 230 |
| 2010-08-26 | 77 | 79 | 76 | 79 | 69,000 | 263.33 |
| 2010-08-25 | 78 | 78 | 76 | 76 | 57,000 | 253.33 |
| 2010-08-24 | 79 | 79 | 78 | 79 | 33,000 | 263.33 |
| 2010-08-23 | 80 | 80 | 79 | 80 | 24,000 | 266.67 |
| 2010-08-20 | 80 | 80 | 79 | 80 | 27,000 | 266.67 |
| 2010-08-19 | 80 | 80 | 79 | 80 | 17,000 | 266.67 |
| 2010-08-18 | 80 | 81 | 80 | 80 | 26,000 | 266.67 |
| 2010-08-17 | 80 | 80 | 80 | 80 | 11,000 | 266.67 |
| 2010-08-16 | 81 | 82 | 80 | 80 | 27,000 | 266.67 |
| 2010-08-13 | 79 | 80 | 79 | 80 | 16,000 | 266.67 |
| 2010-08-12 | 80 | 80 | 78 | 79 | 38,000 | 263.33 |
| 2010-08-11 | 81 | 81 | 80 | 80 | 41,000 | 266.67 |
| 2010-08-10 | 82 | 82 | 81 | 81 | 27,000 | 270 |
| 2010-08-09 | 82 | 82 | 80 | 81 | 23,000 | 270 |
| 2010-08-06 | 82 | 83 | 80 | 82 | 46,000 | 273.33 |
| 2010-08-05 | 84 | 85 | 80 | 82 | 53,000 | 273.33 |
| 2010-08-04 | 84 | 84 | 83 | 83 | 3,000 | 276.67 |
| 2010-08-03 | 84 | 85 | 84 | 84 | 28,000 | 280 |
| 2010-08-02 | 84 | 85 | 84 | 85 | 31,000 | 283.33 |
| 2010-07-30 | 84 | 84 | 83 | 84 | 30,000 | 280 |
| 2010-07-29 | 85 | 86 | 85 | 85 | 19,000 | 283.33 |
| 2010-07-28 | 85 | 85 | 84 | 85 | 15,000 | 283.33 |
| 2010-07-27 | 84 | 84 | 84 | 84 | 16,000 | 280 |
| 2010-07-26 | 83 | 84 | 83 | 84 | 4,000 | 280 |
| 2010-07-23 | 83 | 83 | 82 | 83 | 11,000 | 276.67 |
| 2010-07-22 | 82 | 82 | 81 | 82 | 11,000 | 273.33 |
| 2010-07-21 | 84 | 84 | 82 | 82 | 40,000 | 273.33 |
| 2010-07-20 | 81 | 93 | 80 | 84 | 219,000 | 280 |
| 2010-07-16 | 82 | 82 | 80 | 80 | 2,000 | 266.67 |
| 2010-07-15 | 80 | 81 | 80 | 81 | 13,000 | 270 |
| 2010-07-14 | 80 | 81 | 79 | 80 | 42,000 | 266.67 |
| 2010-07-13 | 81 | 82 | 81 | 82 | 15,000 | 273.33 |
| 2010-07-12 | 79 | 80 | 79 | 80 | 21,000 | 266.67 |
| 2010-07-09 | 79 | 79 | 79 | 79 | 16,000 | 263.33 |
| 2010-07-08 | 81 | 81 | 80 | 80 | 2,000 | 266.67 |
| 2010-07-07 | 80 | 80 | 78 | 78 | 18,000 | 260 |
| 2010-07-06 | 80 | 80 | 79 | 80 | 4,000 | 266.67 |
| 2010-07-05 | 77 | 80 | 77 | 80 | 12,000 | 266.67 |
| 2010-07-02 | 77 | 78 | 77 | 77 | 7,000 | 256.67 |
| 2010-07-01 | 78 | 78 | 77 | 77 | 17,000 | 256.67 |
| 2010-06-30 | 80 | 80 | 77 | 78 | 45,000 | 260 |
| 2010-06-29 | 81 | 81 | 80 | 80 | 14,000 | 266.67 |
| 2010-06-28 | 80 | 81 | 80 | 80 | 27,000 | 266.67 |
| 2010-06-25 | 80 | 80 | 80 | 80 | 8,000 | 266.67 |
| 2010-06-24 | 80 | 81 | 80 | 81 | 2,000 | 270 |
| 2010-06-23 | 80 | 80 | 79 | 80 | 24,000 | 266.67 |
| 2010-06-22 | 81 | 81 | 79 | 80 | 21,000 | 266.67 |
| 2010-06-21 | 80 | 80 | 79 | 80 | 15,000 | 266.67 |
| 2010-06-18 | 80 | 80 | 80 | 80 | 4,000 | 266.67 |
| 2010-06-17 | 80 | 80 | 79 | 79 | 23,000 | 263.33 |
| 2010-06-16 | 80 | 80 | 79 | 79 | 8,000 | 263.33 |
| 2010-06-15 | 79 | 79 | 79 | 79 | 3,000 | 263.33 |
| 2010-06-14 | 79 | 79 | 77 | 78 | 18,000 | 260 |
| 2010-06-11 | 79 | 79 | 78 | 78 | 5,000 | 260 |
| 2010-06-10 | 78 | 78 | 75 | 76 | 9,000 | 253.33 |
| 2010-06-09 | 78 | 78 | 76 | 77 | 17,000 | 256.67 |
| 2010-06-08 | 78 | 80 | 77 | 77 | 19,000 | 256.67 |
| 2010-06-07 | 78 | 78 | 76 | 77 | 9,000 | 256.67 |
| 2010-06-04 | 80 | 80 | 78 | 79 | 17,000 | 263.33 |
| 2010-06-03 | 78 | 78 | 77 | 78 | 10,000 | 260 |
| 2010-06-02 | 77 | 77 | 76 | 76 | 5,000 | 253.33 |
| 2010-06-01 | 77 | 77 | 76 | 76 | 12,000 | 253.33 |
| 2010-05-31 | 74 | 77 | 74 | 77 | 7,000 | 256.67 |
| 2010-05-28 | 75 | 75 | 75 | 75 | 2,000 | 250 |
| 2010-05-27 | 74 | 74 | 70 | 72 | 11,000 | 240 |
| 2010-05-26 | 72 | 72 | 70 | 70 | 23,000 | 233.33 |
| 2010-05-25 | 74 | 74 | 72 | 73 | 22,000 | 243.33 |
| 2010-05-24 | 74 | 75 | 73 | 74 | 10,000 | 246.67 |
| 2010-05-21 | 75 | 75 | 73 | 74 | 17,000 | 246.67 |
| 2010-05-20 | 77 | 77 | 75 | 75 | 7,000 | 250 |
| 2010-05-19 | 76 | 77 | 75 | 77 | 23,000 | 256.67 |
| 2010-05-18 | 78 | 78 | 77 | 77 | 15,000 | 256.67 |
| 2010-05-17 | 79 | 79 | 77 | 77 | 32,000 | 256.67 |
| 2010-05-14 | 79 | 80 | 79 | 79 | 21,000 | 263.33 |
| 2010-05-13 | 80 | 81 | 78 | 79 | 33,000 | 263.33 |
| 2010-05-12 | 82 | 82 | 80 | 81 | 4,000 | 270 |
| 2010-05-11 | 81 | 82 | 80 | 80 | 42,000 | 266.67 |
| 2010-05-10 | 78 | 80 | 78 | 80 | 13,000 | 266.67 |
| 2010-05-07 | 79 | 79 | 76 | 78 | 33,000 | 260 |
| 2010-05-06 | 83 | 83 | 81 | 81 | 20,000 | 270 |
| 2010-04-30 | 85 | 85 | 83 | 83 | 41,000 | 276.67 |
| 2010-04-28 | 85 | 85 | 84 | 85 | 31,000 | 283.33 |
| 2010-04-27 | 85 | 86 | 84 | 86 | 29,000 | 286.67 |
| 2010-04-26 | 85 | 85 | 83 | 84 | 25,000 | 280 |
| 2010-04-23 | 84 | 84 | 83 | 83 | 6,000 | 276.67 |
| 2010-04-22 | 85 | 85 | 83 | 84 | 17,000 | 280 |
| 2010-04-21 | 86 | 86 | 84 | 85 | 15,000 | 283.33 |
| 2010-04-20 | 82 | 86 | 82 | 85 | 43,000 | 283.33 |
| 2010-04-19 | 83 | 83 | 81 | 82 | 46,000 | 273.33 |
| 2010-04-16 | 85 | 86 | 84 | 84 | 59,000 | 280 |
| 2010-04-15 | 87 | 88 | 83 | 86 | 147,000 | 286.67 |
| 2010-04-14 | 83 | 90 | 82 | 86 | 379,000 | 286.67 |
| 2010-04-13 | 79 | 82 | 79 | 81 | 76,000 | 270 |
| 2010-04-12 | 78 | 79 | 77 | 78 | 61,000 | 260 |
| 2010-04-09 | 77 | 78 | 77 | 77 | 23,000 | 256.67 |
| 2010-04-08 | 76 | 77 | 76 | 77 | 24,000 | 256.67 |
| 2010-04-07 | 78 | 78 | 77 | 77 | 30,000 | 256.67 |
| 2010-04-06 | 79 | 79 | 77 | 78 | 28,000 | 260 |
| 2010-04-05 | 79 | 79 | 77 | 78 | 23,000 | 260 |
| 2010-04-02 | 76 | 77 | 75 | 77 | 22,000 | 256.67 |
| 2010-04-01 | 76 | 77 | 74 | 77 | 96,000 | 256.67 |
| 2010-03-31 | 77 | 77 | 76 | 77 | 15,000 | 256.67 |
| 2010-03-30 | 76 | 78 | 76 | 77 | 84,000 | 256.67 |
| 2010-03-29 | 76 | 76 | 75 | 75 | 18,000 | 250 |
| 2010-03-26 | 74 | 75 | 73 | 75 | 51,000 | 250 |
| 2010-03-25 | 73 | 75 | 73 | 74 | 38,000 | 246.67 |
| 2010-03-24 | 73 | 74 | 71 | 73 | 84,000 | 243.33 |
| 2010-03-23 | 71 | 76 | 71 | 73 | 128,000 | 243.33 |
| 2010-03-19 | 70 | 70 | 69 | 70 | 25,000 | 233.33 |
| 2010-03-18 | 72 | 72 | 70 | 70 | 43,000 | 233.33 |
| 2010-03-17 | 70 | 72 | 70 | 71 | 17,000 | 236.67 |
| 2010-03-16 | 69 | 70 | 69 | 69 | 19,000 | 230 |
| 2010-03-15 | 69 | 69 | 68 | 69 | 20,000 | 230 |
| 2010-03-12 | 69 | 69 | 68 | 68 | 6,000 | 226.67 |
| 2010-03-11 | 69 | 69 | 69 | 69 | 3,000 | 230 |
| 2010-03-10 | 68 | 69 | 68 | 69 | 17,000 | 230 |
| 2010-03-09 | 69 | 69 | 69 | 69 | 34,000 | 230 |
| 2010-03-08 | 66 | 68 | 66 | 68 | 34,000 | 226.67 |
| 2010-03-05 | 66 | 66 | 66 | 66 | 17,000 | 220 |
| 2010-03-04 | 66 | 66 | 65 | 65 | 33,000 | 216.67 |
| 2010-03-03 | 67 | 67 | 65 | 66 | 20,000 | 220 |
| 2010-03-02 | 67 | 67 | 66 | 66 | 48,000 | 220 |
| 2010-03-01 | 67 | 67 | 66 | 67 | 42,000 | 223.33 |
| 2010-02-26 | 66 | 71 | 65 | 66 | 264,000 | 220 |
| 2010-02-25 | 66 | 67 | 65 | 65 | 87,000 | 216.67 |
| 2010-02-24 | 69 | 69 | 65 | 65 | 268,000 | 216.67 |
| 2010-02-23 | 73 | 81 | 68 | 68 | 1,243,000 | 226.67 |
| 2010-02-22 | 67 | 90 | 66 | 73 | 3,006,000 | 243.33 |
| 2010-02-19 | 67 | 67 | 65 | 65 | 5,000 | 216.67 |
| 2010-02-18 | 66 | 66 | 64 | 66 | 30,000 | 220 |
| 2010-02-17 | 66 | 67 | 66 | 67 | 5,000 | 223.33 |
| 2010-02-16 | 66 | 66 | 66 | 66 | 7,000 | 220 |
| 2010-02-15 | 65 | 66 | 65 | 66 | 12,000 | 220 |
| 2010-02-12 | 64 | 65 | 64 | 65 | 9,000 | 216.67 |
| 2010-02-10 | 64 | 64 | 64 | 64 | 2,000 | 213.33 |
| 2010-02-09 | 66 | 66 | 64 | 64 | 5,000 | 213.33 |
| 2010-02-08 | 65 | 65 | 64 | 64 | 6,000 | 213.33 |
| 2010-02-05 | 64 | 64 | 63 | 64 | 12,000 | 213.33 |
| 2010-02-04 | 66 | 66 | 65 | 65 | 17,000 | 216.67 |
| 2010-02-03 | 65 | 66 | 65 | 65 | 10,000 | 216.67 |
| 2010-02-02 | 66 | 66 | 65 | 65 | 5,000 | 216.67 |
| 2010-02-01 | 69 | 69 | 66 | 66 | 28,000 | 220 |
| 2010-01-29 | 68 | 68 | 64 | 66 | 82,000 | 220 |
| 2010-01-28 | 68 | 73 | 67 | 68 | 239,000 | 226.67 |
| 2010-01-27 | 67 | 68 | 67 | 68 | 4,000 | 226.67 |
| 2010-01-26 | 69 | 69 | 67 | 67 | 6,000 | 223.33 |
| 2010-01-25 | 68 | 68 | 67 | 67 | 6,000 | 223.33 |
| 2010-01-22 | 68 | 68 | 66 | 67 | 18,000 | 223.33 |
| 2010-01-21 | 68 | 68 | 67 | 67 | 19,000 | 223.33 |
| 2010-01-20 | 68 | 69 | 68 | 68 | 8,000 | 226.67 |
| 2010-01-19 | 69 | 69 | 68 | 69 | 7,000 | 230 |
| 2010-01-18 | 70 | 70 | 68 | 69 | 16,000 | 230 |
| 2010-01-15 | 74 | 74 | 60 | 72 | 97,000 | 240 |
| 2010-01-14 | 72 | 75 | 72 | 74 | 31,000 | 246.67 |
| 2010-01-13 | 71 | 75 | 70 | 73 | 77,000 | 243.33 |
| 2010-01-12 | 70 | 73 | 70 | 73 | 26,000 | 243.33 |
| 2010-01-08 | 71 | 71 | 69 | 70 | 15,000 | 233.33 |
| 2010-01-07 | 69 | 71 | 69 | 71 | 18,000 | 236.67 |
| 2010-01-06 | 68 | 69 | 68 | 69 | 21,000 | 230 |
| 2010-01-05 | 68 | 68 | 67 | 67 | 25,000 | 223.33 |
| 2010-01-04 | 68 | 68 | 65 | 68 | 55,000 | 226.67 |
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