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	326.67
2012-12-27	98	98	97	97	15,000	323.33
2012-12-26	96	97	96	96	15,000	320
2012-12-25	97	97	96	96	30,000	320
2012-12-21	98	98	97	98	36,000	326.67
2012-12-20	98	99	97	97	24,000	323.33
2012-12-19	98	98	97	98	5,000	326.67
2012-12-18	98	98	97	97	10,000	323.33
2012-12-17	100	100	98	98	68,000	326.67
2012-12-14	98	98	97	97	5,000	323.33
2012-12-13	98	98	98	98	8,000	326.67
2012-12-12	98	98	98	98	11,000	326.67
2012-12-11	98	98	98	98	9,000	326.67
2012-12-10	99	99	97	98	28,000	326.67
2012-12-07	100	100	99	100	10,000	333.33
2012-12-06	100	100	100	100	9,000	333.33
2012-12-05	100	100	99	100	29,000	333.33
2012-12-04	99	102	98	98	92,000	326.67
2012-12-03	98	98	97	98	17,000	326.67
2012-11-30	97	97	95	97	38,000	323.33
2012-11-29	96	97	95	97	24,000	323.33
2012-11-28	97	99	97	97	89,000	323.33
2012-11-27	94	97	94	97	54,000	323.33
2012-11-26	92	93	92	93	10,000	310
2012-11-22	91	92	91	92	15,000	306.67
2012-11-21	91	91	91	91	6,000	303.33
2012-11-20	92	92	92	92	5,000	306.67
2012-11-19	91	92	91	92	9,000	306.67
2012-11-16	91	91	89	89	15,000	296.67
2012-11-15	91	91	89	90	11,000	300
2012-11-14	90	90	89	89	17,000	296.67
2012-11-13	90	90	90	90	7,000	300
2012-11-12	90	91	90	90	12,000	300
2012-11-09	90	90	90	90	13,000	300
2012-11-08	91	91	90	91	31,000	303.33
2012-11-07	92	92	91	91	34,000	303.33
2012-11-06	91	92	91	91	8,000	303.33
2012-11-05	91	92	91	91	9,000	303.33
2012-11-02	92	92	91	91	5,000	303.33
2012-11-01	91	92	91	91	12,000	303.33
2012-10-31	91	91	90	91	24,000	303.33
2012-10-30	91	92	91	91	7,000	303.33
2012-10-29	94	94	92	92	7,000	306.67
2012-10-26	92	93	92	93	3,000	310
2012-10-25	92	92	92	92	3,000	306.67
2012-10-24	92	93	92	93	2,000	310
2012-10-23	91	92	91	92	17,000	306.67
2012-10-22	91	91	90	91	27,000	303.33
2012-10-19	93	93	91	92	20,000	306.67
2012-10-18	92	93	92	93	5,000	310
2012-10-17	92	93	92	93	7,000	310
2012-10-16	92	93	91	93	16,000	310
2012-10-15	96	96	91	92	27,000	306.67
2012-10-12	93	95	93	94	14,000	313.33
2012-10-11	93	93	93	93	1,000	310
2012-10-10	94	95	93	95	12,000	316.67
2012-10-09	93	94	93	93	21,000	310
2012-10-05	94	94	93	94	7,000	313.33
2012-10-04	95	95	94	94	4,000	313.33
2012-10-03	94	95	94	94	10,000	313.33
2012-10-02	94	95	94	95	6,000	316.67
2012-09-28	94	94	94	94	21,000	313.33
2012-09-27	96	96	95	95	6,000	316.67
2012-09-26	95	96	94	95	17,000	316.67
2012-09-25	96	96	95	96	10,000	320
2012-09-24	96	96	95	95	26,000	316.67
2012-09-21	97	97	96	96	11,000	320
2012-09-20	97	97	96	96	6,000	320
2012-09-19	97	97	96	97	8,000	323.33
2012-09-18	98	98	97	97	19,000	323.33
2012-09-14	96	98	96	97	27,000	323.33
2012-09-13	96	96	95	96	10,000	320
2012-09-12	96	96	95	95	3,000	316.67
2012-09-11	96	96	95	96	11,000	320
2012-09-10	94	95	93	95	12,000	316.67
2012-09-07	93	94	93	93	14,000	310
2012-09-06	94	94	93	93	22,000	310
2012-09-05	95	95	94	94	19,000	313.33
2012-09-04	95	96	95	95	15,000	316.67
2012-09-03	97	98	95	95	38,000	316.67
2012-08-31	97	99	97	97	20,000	323.33
2012-08-30	99	99	97	98	50,000	326.67
2012-08-29	97	101	97	99	196,000	330
2012-08-28	108	109	107	108	135,000	360
2012-08-27	108	109	107	108	84,000	360
2012-08-24	107	107	106	107	33,000	356.67
2012-08-23	107	107	106	107	23,000	356.67
2012-08-22	107	108	107	107	41,000	356.67
2012-08-21	107	107	106	107	39,000	356.67
2012-08-20	107	107	106	107	28,000	356.67
2012-08-17	107	107	106	106	17,000	353.33
2012-08-16	107	107	106	107	19,000	356.67
2012-08-15	107	107	106	107	51,000	356.67
2012-08-14	105	106	105	106	28,000	353.33
2012-08-13	106	106	106	106	19,000	353.33
2012-08-10	105	106	104	106	12,000	353.33
2012-08-09	106	107	105	105	14,000	350
2012-08-08	105	106	105	106	25,000	353.33
2012-08-07	107	107	105	105	15,000	350
2012-08-06	106	107	106	106	28,000	353.33
2012-08-03	106	106	105	106	11,000	353.33
2012-08-02	104	106	104	106	25,000	353.33
2012-08-01	104	104	104	104	7,000	346.67
2012-07-31	104	104	104	104	11,000	346.67
2012-07-30	103	104	103	104	8,000	346.67
2012-07-27	102	103	101	103	14,000	343.33
2012-07-26	102	102	100	102	16,000	340
2012-07-25	102	102	100	100	33,000	333.33
2012-07-24	103	103	102	102	19,000	340
2012-07-23	104	105	103	103	32,000	343.33
2012-07-20	103	105	103	104	54,000	346.67
2012-07-19	105	106	105	106	17,000	353.33
2012-07-18	105	106	104	105	28,000	350
2012-07-17	105	105	104	104	38,000	346.67
2012-07-13	108	109	96	105	397,000	350
2012-07-12	114	117	111	117	248,000	390
2012-07-11	112	116	111	114	154,000	380
2012-07-10	111	112	111	112	26,000	373.33
2012-07-09	109	110	108	110	24,000	366.67
2012-07-06	111	111	109	110	86,000	366.67
2012-07-05	114	114	112	113	37,000	376.67
2012-07-04	114	114	113	114	25,000	380
2012-07-03	113	114	112	114	71,000	380
2012-07-02	111	111	110	111	38,000	370
2012-06-29	109	109	109	109	11,000	363.33
2012-06-28	110	110	109	109	50,000	363.33
2012-06-27	108	110	108	110	42,000	366.67
2012-06-26	108	108	107	108	27,000	360
2012-06-25	107	109	106	108	57,000	360
2012-06-22	105	107	104	107	26,000	356.67
2012-06-21	106	107	105	105	61,000	350
2012-06-20	105	108	104	107	121,000	356.67
2012-06-19	107	116	102	103	739,000	343.33
2012-06-18	100	103	100	102	23,000	340
2012-06-15	101	101	100	100	18,000	333.33
2012-06-14	99	100	99	100	10,000	333.33
2012-06-13	99	99	99	99	7,000	330
2012-06-12	99	99	98	98	4,000	326.67
2012-06-11	99	100	98	99	9,000	330
2012-06-08	99	99	97	98	7,000	326.67
2012-06-07	96	99	95	99	24,000	330
2012-06-06	94	95	93	95	21,000	316.67
2012-06-05	94	94	93	93	12,000	310
2012-06-04	94	95	92	93	40,000	310
2012-06-01	96	96	94	94	9,000	313.33
2012-05-31	96	96	95	95	15,000	316.67
2012-05-30	96	96	95	96	11,000	320
2012-05-29	95	96	95	96	7,000	320
2012-05-28	94	95	94	94	10,000	313.33
2012-05-25	96	96	94	94	28,000	313.33
2012-05-24	96	96	96	96	5,000	320
2012-05-23	96	97	96	96	13,000	320
2012-05-22	96	97	95	96	10,000	320
2012-05-21	94	95	94	95	15,000	316.67
2012-05-18	95	95	93	94	29,000	313.33
2012-05-17	92	95	92	95	18,000	316.67
2012-05-16	92	92	91	92	35,000	306.67
2012-05-15	90	93	90	92	59,000	306.67
2012-05-14	98	98	93	95	82,000	316.67
2012-05-11	100	100	97	98	44,000	326.67
2012-05-10	100	100	98	99	57,000	330
2012-05-09	101	101	100	100	65,000	333.33
2012-05-08	102	102	100	102	24,000	340
2012-05-07	101	102	101	101	46,000	336.67
2012-05-02	101	103	101	103	45,000	343.33
2012-05-01	102	103	101	101	78,000	336.67
2012-04-27	107	107	101	102	208,000	340
2012-04-26	111	111	106	106	187,000	353.33
2012-04-25	109	110	106	109	238,000	363.33
2012-04-24	102	109	101	109	356,000	363.33
2012-04-23	104	104	103	103	63,000	343.33
2012-04-20	104	106	103	103	60,000	343.33
2012-04-19	105	105	103	104	40,000	346.67
2012-04-18	105	105	104	104	12,000	346.67
2012-04-17	105	105	103	103	27,000	343.33
2012-04-16	106	106	104	105	38,000	350
2012-04-13	104	108	103	105	112,000	350
2012-04-12	106	109	104	107	157,000	356.67
2012-04-11	103	104	102	104	71,000	346.67
2012-04-10	107	107	103	105	111,000	350
2012-04-09	106	110	105	107	314,000	356.67
2012-04-06	104	107	104	105	71,000	350
2012-04-05	105	105	103	104	136,000	346.67
2012-04-04	105	107	104	104	146,000	346.67
2012-04-03	108	114	103	103	595,000	343.33
2012-04-02	104	104	103	103	66,000	343.33
2012-03-30	104	104	103	104	78,000	346.67
2012-03-29	106	106	102	103	158,000	343.33
2012-03-28	108	109	104	107	135,000	356.67
2012-03-27	112	117	104	105	954,000	350
2012-03-26	112	127	108	108	4,308,000	360
2012-03-23	103	108	102	108	439,000	360
2012-03-22	102	104	100	102	219,000	340
2012-03-21	102	103	101	102	64,000	340
2012-03-19	97	102	97	101	252,000	336.67
2012-03-16	97	98	97	97	106,000	323.33
2012-03-15	99	99	97	98	99,000	326.67
2012-03-14	97	99	97	99	83,000	330
2012-03-13	98	98	95	96	145,000	320
2012-03-12	102	104	97	98	295,000	326.67
2012-03-09	99	118	97	98	4,410,000	326.67
2012-03-08	96	101	96	98	496,000	326.67
2012-03-07	94	96	93	96	107,000	320
2012-03-06	93	98	93	95	362,000	316.67
2012-03-05	93	101	92	94	989,000	313.33
2012-03-02	93	94	92	93	77,000	310
2012-03-01	94	97	92	93	214,000	310
2012-02-29	95	97	93	93	95,000	310
2012-02-28	93	95	92	95	91,000	316.67
2012-02-27	96	96	93	93	135,000	310
2012-02-24	93	98	92	93	280,000	310
2012-02-23	92	93	92	93	48,000	310
2012-02-22	93	93	91	92	42,000	306.67
2012-02-21	93	94	91	93	78,000	310
2012-02-20	92	93	92	93	49,000	310
2012-02-17	90	93	90	91	48,000	303.33
2012-02-16	89	90	89	90	99,000	300
2012-02-15	92	92	90	90	34,000	300
2012-02-14	89	91	89	91	58,000	303.33
2012-02-13	90	90	90	90	23,000	300
2012-02-10	92	93	89	89	107,000	296.67
2012-02-09	89	94	89	93	163,000	310
2012-02-08	89	90	89	90	19,000	300
2012-02-07	89	89	88	89	18,000	296.67
2012-02-06	90	91	89	89	80,000	296.67
2012-02-03	90	90	89	90	28,000	300
2012-02-02	89	90	89	90	66,000	300
2012-02-01	88	89	87	89	33,000	296.67
2012-01-31	87	88	87	87	33,000	290
2012-01-30	88	88	88	88	21,000	293.33
2012-01-27	87	89	87	87	57,000	290
2012-01-26	89	90	88	88	45,000	293.33
2012-01-25	89	89	88	89	17,000	296.67
2012-01-24	90	90	87	88	70,000	293.33
2012-01-23	91	92	88	90	148,000	300
2012-01-20	87	91	87	91	163,000	303.33
2012-01-19	89	90	88	88	41,000	293.33
2012-01-18	88	89	86	87	38,000	290
2012-01-17	85	88	85	88	56,000	293.33
2012-01-16	85	86	84	85	52,000	283.33
2012-01-13	89	89	83	85	307,000	283.33
2012-01-12	89	91	88	90	148,000	300
2012-01-11	87	89	86	89	174,000	296.67
2012-01-10	87	88	86	86	113,000	286.67
2012-01-06	85	86	85	86	50,000	286.67
2012-01-05	84	85	84	85	23,000	283.33
2012-01-04	85	85	83	84	21,000	280

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30