2736 フェスタリアホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 97 | 98 | 97 | 98 | 23,000 | 980 |
| 2012-12-27 | 98 | 98 | 97 | 97 | 15,000 | 970 |
| 2012-12-26 | 96 | 97 | 96 | 96 | 15,000 | 960 |
| 2012-12-25 | 97 | 97 | 96 | 96 | 30,000 | 960 |
| 2012-12-21 | 98 | 98 | 97 | 98 | 36,000 | 980 |
| 2012-12-20 | 98 | 99 | 97 | 97 | 24,000 | 970 |
| 2012-12-19 | 98 | 98 | 97 | 98 | 5,000 | 980 |
| 2012-12-18 | 98 | 98 | 97 | 97 | 10,000 | 970 |
| 2012-12-17 | 100 | 100 | 98 | 98 | 68,000 | 980 |
| 2012-12-14 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2012-12-13 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2012-12-12 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 2012-12-11 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2012-12-10 | 99 | 99 | 97 | 98 | 28,000 | 980 |
| 2012-12-07 | 100 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2012-12-06 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2012-12-05 | 100 | 100 | 99 | 100 | 29,000 | 1,000 |
| 2012-12-04 | 99 | 102 | 98 | 98 | 92,000 | 980 |
| 2012-12-03 | 98 | 98 | 97 | 98 | 17,000 | 980 |
| 2012-11-30 | 97 | 97 | 95 | 97 | 38,000 | 970 |
| 2012-11-29 | 96 | 97 | 95 | 97 | 24,000 | 970 |
| 2012-11-28 | 97 | 99 | 97 | 97 | 89,000 | 970 |
| 2012-11-27 | 94 | 97 | 94 | 97 | 54,000 | 970 |
| 2012-11-26 | 92 | 93 | 92 | 93 | 10,000 | 930 |
| 2012-11-22 | 91 | 92 | 91 | 92 | 15,000 | 920 |
| 2012-11-21 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2012-11-20 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-11-19 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2012-11-16 | 91 | 91 | 89 | 89 | 15,000 | 890 |
| 2012-11-15 | 91 | 91 | 89 | 90 | 11,000 | 900 |
| 2012-11-14 | 90 | 90 | 89 | 89 | 17,000 | 890 |
| 2012-11-13 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2012-11-12 | 90 | 91 | 90 | 90 | 12,000 | 900 |
| 2012-11-09 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2012-11-08 | 91 | 91 | 90 | 91 | 31,000 | 910 |
| 2012-11-07 | 92 | 92 | 91 | 91 | 34,000 | 910 |
| 2012-11-06 | 91 | 92 | 91 | 91 | 8,000 | 910 |
| 2012-11-05 | 91 | 92 | 91 | 91 | 9,000 | 910 |
| 2012-11-02 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2012-11-01 | 91 | 92 | 91 | 91 | 12,000 | 910 |
| 2012-10-31 | 91 | 91 | 90 | 91 | 24,000 | 910 |
| 2012-10-30 | 91 | 92 | 91 | 91 | 7,000 | 910 |
| 2012-10-29 | 94 | 94 | 92 | 92 | 7,000 | 920 |
| 2012-10-26 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2012-10-25 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-10-24 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2012-10-23 | 91 | 92 | 91 | 92 | 17,000 | 920 |
| 2012-10-22 | 91 | 91 | 90 | 91 | 27,000 | 910 |
| 2012-10-19 | 93 | 93 | 91 | 92 | 20,000 | 920 |
| 2012-10-18 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2012-10-17 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2012-10-16 | 92 | 93 | 91 | 93 | 16,000 | 930 |
| 2012-10-15 | 96 | 96 | 91 | 92 | 27,000 | 920 |
| 2012-10-12 | 93 | 95 | 93 | 94 | 14,000 | 940 |
| 2012-10-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-10-10 | 94 | 95 | 93 | 95 | 12,000 | 950 |
| 2012-10-09 | 93 | 94 | 93 | 93 | 21,000 | 930 |
| 2012-10-05 | 94 | 94 | 93 | 94 | 7,000 | 940 |
| 2012-10-04 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2012-10-03 | 94 | 95 | 94 | 94 | 10,000 | 940 |
| 2012-10-02 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-09-28 | 94 | 94 | 94 | 94 | 21,000 | 940 |
| 2012-09-27 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2012-09-26 | 95 | 96 | 94 | 95 | 17,000 | 950 |
| 2012-09-25 | 96 | 96 | 95 | 96 | 10,000 | 960 |
| 2012-09-24 | 96 | 96 | 95 | 95 | 26,000 | 950 |
| 2012-09-21 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2012-09-20 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 2012-09-19 | 97 | 97 | 96 | 97 | 8,000 | 970 |
| 2012-09-18 | 98 | 98 | 97 | 97 | 19,000 | 970 |
| 2012-09-14 | 96 | 98 | 96 | 97 | 27,000 | 970 |
| 2012-09-13 | 96 | 96 | 95 | 96 | 10,000 | 960 |
| 2012-09-12 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2012-09-11 | 96 | 96 | 95 | 96 | 11,000 | 960 |
| 2012-09-10 | 94 | 95 | 93 | 95 | 12,000 | 950 |
| 2012-09-07 | 93 | 94 | 93 | 93 | 14,000 | 930 |
| 2012-09-06 | 94 | 94 | 93 | 93 | 22,000 | 930 |
| 2012-09-05 | 95 | 95 | 94 | 94 | 19,000 | 940 |
| 2012-09-04 | 95 | 96 | 95 | 95 | 15,000 | 950 |
| 2012-09-03 | 97 | 98 | 95 | 95 | 38,000 | 950 |
| 2012-08-31 | 97 | 99 | 97 | 97 | 20,000 | 970 |
| 2012-08-30 | 99 | 99 | 97 | 98 | 50,000 | 980 |
| 2012-08-29 | 97 | 101 | 97 | 99 | 196,000 | 990 |
| 2012-08-28 | 108 | 109 | 107 | 108 | 135,000 | 1,080 |
| 2012-08-27 | 108 | 109 | 107 | 108 | 84,000 | 1,080 |
| 2012-08-24 | 107 | 107 | 106 | 107 | 33,000 | 1,070 |
| 2012-08-23 | 107 | 107 | 106 | 107 | 23,000 | 1,070 |
| 2012-08-22 | 107 | 108 | 107 | 107 | 41,000 | 1,070 |
| 2012-08-21 | 107 | 107 | 106 | 107 | 39,000 | 1,070 |
| 2012-08-20 | 107 | 107 | 106 | 107 | 28,000 | 1,070 |
| 2012-08-17 | 107 | 107 | 106 | 106 | 17,000 | 1,060 |
| 2012-08-16 | 107 | 107 | 106 | 107 | 19,000 | 1,070 |
| 2012-08-15 | 107 | 107 | 106 | 107 | 51,000 | 1,070 |
| 2012-08-14 | 105 | 106 | 105 | 106 | 28,000 | 1,060 |
| 2012-08-13 | 106 | 106 | 106 | 106 | 19,000 | 1,060 |
| 2012-08-10 | 105 | 106 | 104 | 106 | 12,000 | 1,060 |
| 2012-08-09 | 106 | 107 | 105 | 105 | 14,000 | 1,050 |
| 2012-08-08 | 105 | 106 | 105 | 106 | 25,000 | 1,060 |
| 2012-08-07 | 107 | 107 | 105 | 105 | 15,000 | 1,050 |
| 2012-08-06 | 106 | 107 | 106 | 106 | 28,000 | 1,060 |
| 2012-08-03 | 106 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2012-08-02 | 104 | 106 | 104 | 106 | 25,000 | 1,060 |
| 2012-08-01 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2012-07-31 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2012-07-30 | 103 | 104 | 103 | 104 | 8,000 | 1,040 |
| 2012-07-27 | 102 | 103 | 101 | 103 | 14,000 | 1,030 |
| 2012-07-26 | 102 | 102 | 100 | 102 | 16,000 | 1,020 |
| 2012-07-25 | 102 | 102 | 100 | 100 | 33,000 | 1,000 |
| 2012-07-24 | 103 | 103 | 102 | 102 | 19,000 | 1,020 |
| 2012-07-23 | 104 | 105 | 103 | 103 | 32,000 | 1,030 |
| 2012-07-20 | 103 | 105 | 103 | 104 | 54,000 | 1,040 |
| 2012-07-19 | 105 | 106 | 105 | 106 | 17,000 | 1,060 |
| 2012-07-18 | 105 | 106 | 104 | 105 | 28,000 | 1,050 |
| 2012-07-17 | 105 | 105 | 104 | 104 | 38,000 | 1,040 |
| 2012-07-13 | 108 | 109 | 96 | 105 | 397,000 | 1,050 |
| 2012-07-12 | 114 | 117 | 111 | 117 | 248,000 | 1,170 |
| 2012-07-11 | 112 | 116 | 111 | 114 | 154,000 | 1,140 |
| 2012-07-10 | 111 | 112 | 111 | 112 | 26,000 | 1,120 |
| 2012-07-09 | 109 | 110 | 108 | 110 | 24,000 | 1,100 |
| 2012-07-06 | 111 | 111 | 109 | 110 | 86,000 | 1,100 |
| 2012-07-05 | 114 | 114 | 112 | 113 | 37,000 | 1,130 |
| 2012-07-04 | 114 | 114 | 113 | 114 | 25,000 | 1,140 |
| 2012-07-03 | 113 | 114 | 112 | 114 | 71,000 | 1,140 |
| 2012-07-02 | 111 | 111 | 110 | 111 | 38,000 | 1,110 |
| 2012-06-29 | 109 | 109 | 109 | 109 | 11,000 | 1,090 |
| 2012-06-28 | 110 | 110 | 109 | 109 | 50,000 | 1,090 |
| 2012-06-27 | 108 | 110 | 108 | 110 | 42,000 | 1,100 |
| 2012-06-26 | 108 | 108 | 107 | 108 | 27,000 | 1,080 |
| 2012-06-25 | 107 | 109 | 106 | 108 | 57,000 | 1,080 |
| 2012-06-22 | 105 | 107 | 104 | 107 | 26,000 | 1,070 |
| 2012-06-21 | 106 | 107 | 105 | 105 | 61,000 | 1,050 |
| 2012-06-20 | 105 | 108 | 104 | 107 | 121,000 | 1,070 |
| 2012-06-19 | 107 | 116 | 102 | 103 | 739,000 | 1,030 |
| 2012-06-18 | 100 | 103 | 100 | 102 | 23,000 | 1,020 |
| 2012-06-15 | 101 | 101 | 100 | 100 | 18,000 | 1,000 |
| 2012-06-14 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2012-06-13 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2012-06-12 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2012-06-11 | 99 | 100 | 98 | 99 | 9,000 | 990 |
| 2012-06-08 | 99 | 99 | 97 | 98 | 7,000 | 980 |
| 2012-06-07 | 96 | 99 | 95 | 99 | 24,000 | 990 |
| 2012-06-06 | 94 | 95 | 93 | 95 | 21,000 | 950 |
| 2012-06-05 | 94 | 94 | 93 | 93 | 12,000 | 930 |
| 2012-06-04 | 94 | 95 | 92 | 93 | 40,000 | 930 |
| 2012-06-01 | 96 | 96 | 94 | 94 | 9,000 | 940 |
| 2012-05-31 | 96 | 96 | 95 | 95 | 15,000 | 950 |
| 2012-05-30 | 96 | 96 | 95 | 96 | 11,000 | 960 |
| 2012-05-29 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2012-05-28 | 94 | 95 | 94 | 94 | 10,000 | 940 |
| 2012-05-25 | 96 | 96 | 94 | 94 | 28,000 | 940 |
| 2012-05-24 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2012-05-23 | 96 | 97 | 96 | 96 | 13,000 | 960 |
| 2012-05-22 | 96 | 97 | 95 | 96 | 10,000 | 960 |
| 2012-05-21 | 94 | 95 | 94 | 95 | 15,000 | 950 |
| 2012-05-18 | 95 | 95 | 93 | 94 | 29,000 | 940 |
| 2012-05-17 | 92 | 95 | 92 | 95 | 18,000 | 950 |
| 2012-05-16 | 92 | 92 | 91 | 92 | 35,000 | 920 |
| 2012-05-15 | 90 | 93 | 90 | 92 | 59,000 | 920 |
| 2012-05-14 | 98 | 98 | 93 | 95 | 82,000 | 950 |
| 2012-05-11 | 100 | 100 | 97 | 98 | 44,000 | 980 |
| 2012-05-10 | 100 | 100 | 98 | 99 | 57,000 | 990 |
| 2012-05-09 | 101 | 101 | 100 | 100 | 65,000 | 1,000 |
| 2012-05-08 | 102 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2012-05-07 | 101 | 102 | 101 | 101 | 46,000 | 1,010 |
| 2012-05-02 | 101 | 103 | 101 | 103 | 45,000 | 1,030 |
| 2012-05-01 | 102 | 103 | 101 | 101 | 78,000 | 1,010 |
| 2012-04-27 | 107 | 107 | 101 | 102 | 208,000 | 1,020 |
| 2012-04-26 | 111 | 111 | 106 | 106 | 187,000 | 1,060 |
| 2012-04-25 | 109 | 110 | 106 | 109 | 238,000 | 1,090 |
| 2012-04-24 | 102 | 109 | 101 | 109 | 356,000 | 1,090 |
| 2012-04-23 | 104 | 104 | 103 | 103 | 63,000 | 1,030 |
| 2012-04-20 | 104 | 106 | 103 | 103 | 60,000 | 1,030 |
| 2012-04-19 | 105 | 105 | 103 | 104 | 40,000 | 1,040 |
| 2012-04-18 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2012-04-17 | 105 | 105 | 103 | 103 | 27,000 | 1,030 |
| 2012-04-16 | 106 | 106 | 104 | 105 | 38,000 | 1,050 |
| 2012-04-13 | 104 | 108 | 103 | 105 | 112,000 | 1,050 |
| 2012-04-12 | 106 | 109 | 104 | 107 | 157,000 | 1,070 |
| 2012-04-11 | 103 | 104 | 102 | 104 | 71,000 | 1,040 |
| 2012-04-10 | 107 | 107 | 103 | 105 | 111,000 | 1,050 |
| 2012-04-09 | 106 | 110 | 105 | 107 | 314,000 | 1,070 |
| 2012-04-06 | 104 | 107 | 104 | 105 | 71,000 | 1,050 |
| 2012-04-05 | 105 | 105 | 103 | 104 | 136,000 | 1,040 |
| 2012-04-04 | 105 | 107 | 104 | 104 | 146,000 | 1,040 |
| 2012-04-03 | 108 | 114 | 103 | 103 | 595,000 | 1,030 |
| 2012-04-02 | 104 | 104 | 103 | 103 | 66,000 | 1,030 |
| 2012-03-30 | 104 | 104 | 103 | 104 | 78,000 | 1,040 |
| 2012-03-29 | 106 | 106 | 102 | 103 | 158,000 | 1,030 |
| 2012-03-28 | 108 | 109 | 104 | 107 | 135,000 | 1,070 |
| 2012-03-27 | 112 | 117 | 104 | 105 | 954,000 | 1,050 |
| 2012-03-26 | 112 | 127 | 108 | 108 | 4,308,000 | 1,080 |
| 2012-03-23 | 103 | 108 | 102 | 108 | 439,000 | 1,080 |
| 2012-03-22 | 102 | 104 | 100 | 102 | 219,000 | 1,020 |
| 2012-03-21 | 102 | 103 | 101 | 102 | 64,000 | 1,020 |
| 2012-03-19 | 97 | 102 | 97 | 101 | 252,000 | 1,010 |
| 2012-03-16 | 97 | 98 | 97 | 97 | 106,000 | 970 |
| 2012-03-15 | 99 | 99 | 97 | 98 | 99,000 | 980 |
| 2012-03-14 | 97 | 99 | 97 | 99 | 83,000 | 990 |
| 2012-03-13 | 98 | 98 | 95 | 96 | 145,000 | 960 |
| 2012-03-12 | 102 | 104 | 97 | 98 | 295,000 | 980 |
| 2012-03-09 | 99 | 118 | 97 | 98 | 4,410,000 | 980 |
| 2012-03-08 | 96 | 101 | 96 | 98 | 496,000 | 980 |
| 2012-03-07 | 94 | 96 | 93 | 96 | 107,000 | 960 |
| 2012-03-06 | 93 | 98 | 93 | 95 | 362,000 | 950 |
| 2012-03-05 | 93 | 101 | 92 | 94 | 989,000 | 940 |
| 2012-03-02 | 93 | 94 | 92 | 93 | 77,000 | 930 |
| 2012-03-01 | 94 | 97 | 92 | 93 | 214,000 | 930 |
| 2012-02-29 | 95 | 97 | 93 | 93 | 95,000 | 930 |
| 2012-02-28 | 93 | 95 | 92 | 95 | 91,000 | 950 |
| 2012-02-27 | 96 | 96 | 93 | 93 | 135,000 | 930 |
| 2012-02-24 | 93 | 98 | 92 | 93 | 280,000 | 930 |
| 2012-02-23 | 92 | 93 | 92 | 93 | 48,000 | 930 |
| 2012-02-22 | 93 | 93 | 91 | 92 | 42,000 | 920 |
| 2012-02-21 | 93 | 94 | 91 | 93 | 78,000 | 930 |
| 2012-02-20 | 92 | 93 | 92 | 93 | 49,000 | 930 |
| 2012-02-17 | 90 | 93 | 90 | 91 | 48,000 | 910 |
| 2012-02-16 | 89 | 90 | 89 | 90 | 99,000 | 900 |
| 2012-02-15 | 92 | 92 | 90 | 90 | 34,000 | 900 |
| 2012-02-14 | 89 | 91 | 89 | 91 | 58,000 | 910 |
| 2012-02-13 | 90 | 90 | 90 | 90 | 23,000 | 900 |
| 2012-02-10 | 92 | 93 | 89 | 89 | 107,000 | 890 |
| 2012-02-09 | 89 | 94 | 89 | 93 | 163,000 | 930 |
| 2012-02-08 | 89 | 90 | 89 | 90 | 19,000 | 900 |
| 2012-02-07 | 89 | 89 | 88 | 89 | 18,000 | 890 |
| 2012-02-06 | 90 | 91 | 89 | 89 | 80,000 | 890 |
| 2012-02-03 | 90 | 90 | 89 | 90 | 28,000 | 900 |
| 2012-02-02 | 89 | 90 | 89 | 90 | 66,000 | 900 |
| 2012-02-01 | 88 | 89 | 87 | 89 | 33,000 | 890 |
| 2012-01-31 | 87 | 88 | 87 | 87 | 33,000 | 870 |
| 2012-01-30 | 88 | 88 | 88 | 88 | 21,000 | 880 |
| 2012-01-27 | 87 | 89 | 87 | 87 | 57,000 | 870 |
| 2012-01-26 | 89 | 90 | 88 | 88 | 45,000 | 880 |
| 2012-01-25 | 89 | 89 | 88 | 89 | 17,000 | 890 |
| 2012-01-24 | 90 | 90 | 87 | 88 | 70,000 | 880 |
| 2012-01-23 | 91 | 92 | 88 | 90 | 148,000 | 900 |
| 2012-01-20 | 87 | 91 | 87 | 91 | 163,000 | 910 |
| 2012-01-19 | 89 | 90 | 88 | 88 | 41,000 | 880 |
| 2012-01-18 | 88 | 89 | 86 | 87 | 38,000 | 870 |
| 2012-01-17 | 85 | 88 | 85 | 88 | 56,000 | 880 |
| 2012-01-16 | 85 | 86 | 84 | 85 | 52,000 | 850 |
| 2012-01-13 | 89 | 89 | 83 | 85 | 307,000 | 850 |
| 2012-01-12 | 89 | 91 | 88 | 90 | 148,000 | 900 |
| 2012-01-11 | 87 | 89 | 86 | 89 | 174,000 | 890 |
| 2012-01-10 | 87 | 88 | 86 | 86 | 113,000 | 860 |
| 2012-01-06 | 85 | 86 | 85 | 86 | 50,000 | 860 |
| 2012-01-05 | 84 | 85 | 84 | 85 | 23,000 | 850 |
| 2012-01-04 | 85 | 85 | 83 | 84 | 21,000 | 840 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株
