2736 フェスタリアホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	134	136	134	136	17,000	453.33
2013-12-27	134	134	132	132	6,000	440
2013-12-26	132	133	132	132	12,000	440
2013-12-25	133	133	131	131	42,000	436.67
2013-12-24	133	134	132	133	44,000	443.33
2013-12-20	135	135	134	134	15,000	446.67
2013-12-19	135	136	135	135	12,000	450
2013-12-18	134	136	133	136	27,000	453.33
2013-12-17	134	135	133	135	21,000	450
2013-12-16	136	136	133	134	21,000	446.67
2013-12-13	133	134	133	134	7,000	446.67
2013-12-12	134	134	133	134	6,000	446.67
2013-12-11	135	135	134	134	8,000	446.67
2013-12-10	133	134	133	134	8,000	446.67
2013-12-09	133	134	132	132	14,000	440
2013-12-06	133	133	131	133	22,000	443.33
2013-12-05	137	137	133	133	27,000	443.33
2013-12-04	136	138	136	137	15,000	456.67
2013-12-03	137	138	137	138	12,000	460
2013-12-02	138	138	136	136	26,000	453.33
2013-11-29	136	140	136	136	78,000	453.33
2013-11-28	136	136	135	135	34,000	450
2013-11-27	135	136	135	136	11,000	453.33
2013-11-26	136	137	134	134	31,000	446.67
2013-11-25	136	138	135	135	59,000	450
2013-11-22	132	135	132	135	44,000	450
2013-11-21	132	133	132	132	13,000	440
2013-11-20	131	132	131	132	4,000	440
2013-11-19	133	133	131	131	7,000	436.67
2013-11-18	132	132	132	132	8,000	440
2013-11-15	132	132	131	132	17,000	440
2013-11-14	132	132	132	132	12,000	440
2013-11-13	131	132	130	132	5,000	440
2013-11-12	131	131	130	131	12,000	436.67
2013-11-11	131	132	131	131	25,000	436.67
2013-11-08	131	131	131	131	5,000	436.67
2013-11-07	132	133	132	132	15,000	440
2013-11-06	130	132	130	131	19,000	436.67
2013-11-05	133	133	130	130	48,000	433.33
2013-11-01	132	133	131	131	15,000	436.67
2013-10-31	133	134	133	133	11,000	443.33
2013-10-30	132	133	132	132	20,000	440
2013-10-29	135	135	132	132	46,000	440
2013-10-28	135	135	134	135	15,000	450
2013-10-25	138	138	133	135	54,000	450
2013-10-24	134	137	133	137	46,000	456.67
2013-10-23	134	138	134	134	78,000	446.67
2013-10-22	133	133	132	133	65,000	443.33
2013-10-21	132	134	132	133	29,000	443.33
2013-10-18	131	132	131	132	6,000	440
2013-10-17	134	134	131	131	21,000	436.67
2013-10-16	133	133	130	132	11,000	440
2013-10-15	134	134	133	133	7,000	443.33
2013-10-11	131	133	131	132	7,000	440
2013-10-10	131	132	130	131	8,000	436.67
2013-10-09	129	130	129	130	4,000	433.33
2013-10-08	130	130	129	130	17,000	433.33
2013-10-07	131	132	131	131	8,000	436.67
2013-10-04	133	134	132	132	10,000	440
2013-10-03	134	134	133	133	6,000	443.33
2013-10-02	135	135	134	134	12,000	446.67
2013-10-01	135	135	135	135	3,000	450
2013-09-30	135	135	134	135	7,000	450
2013-09-27	133	137	133	137	28,000	456.67
2013-09-26	134	134	132	133	6,000	443.33
2013-09-25	136	137	134	134	11,000	446.67
2013-09-24	136	137	135	136	36,000	453.33
2013-09-20	136	138	135	136	16,000	453.33
2013-09-19	136	137	136	136	18,000	453.33
2013-09-18	137	137	136	136	11,000	453.33
2013-09-17	136	136	135	136	22,000	453.33
2013-09-13	134	135	134	135	12,000	450
2013-09-12	134	134	134	134	2,000	446.67
2013-09-11	131	135	131	135	37,000	450
2013-09-10	131	132	131	131	16,000	436.67
2013-09-09	133	133	130	131	8,000	436.67
2013-09-06	131	132	131	131	20,000	436.67
2013-09-05	133	133	132	132	21,000	440
2013-09-04	132	132	132	132	17,000	440
2013-09-03	133	134	132	132	22,000	440
2013-09-02	134	134	132	133	30,000	443.33
2013-08-30	136	136	131	134	29,000	446.67
2013-08-29	140	140	133	136	122,000	453.33
2013-08-28	147	148	142	142	160,000	473.33
2013-08-27	163	164	162	164	111,000	546.67
2013-08-26	163	164	162	163	52,000	543.33
2013-08-23	164	165	163	163	47,000	543.33
2013-08-22	164	164	163	163	22,000	543.33
2013-08-21	162	165	162	164	111,000	546.67
2013-08-20	161	162	160	162	18,000	540
2013-08-19	160	161	160	161	25,000	536.67
2013-08-16	159	160	159	160	19,000	533.33
2013-08-15	156	159	156	159	27,000	530
2013-08-14	156	160	156	159	40,000	530
2013-08-13	158	159	158	158	10,000	526.67
2013-08-12	157	158	157	158	15,000	526.67
2013-08-09	160	160	156	158	24,000	526.67
2013-08-08	160	160	159	159	13,000	530
2013-08-07	160	160	158	159	24,000	530
2013-08-06	161	161	160	160	19,000	533.33
2013-08-05	160	162	159	161	43,000	536.67
2013-08-02	157	159	157	158	30,000	526.67
2013-08-01	157	158	156	157	15,000	523.33
2013-07-31	156	158	156	157	16,000	523.33
2013-07-30	154	156	153	156	15,000	520
2013-07-29	156	157	153	154	45,000	513.33
2013-07-26	158	159	156	158	26,000	526.67
2013-07-25	159	159	155	159	53,000	530
2013-07-24	156	159	155	159	36,000	530
2013-07-23	150	155	150	155	66,000	516.67
2013-07-22	149	149	147	149	40,000	496.67
2013-07-19	148	149	146	147	40,000	490
2013-07-18	143	148	142	146	37,000	486.67
2013-07-17	143	144	141	142	74,000	473.33
2013-07-16	151	151	142	144	165,000	480
2013-07-12	154	154	151	153	104,000	510
2013-07-11	161	161	160	161	15,000	536.67
2013-07-10	161	161	160	161	22,000	536.67
2013-07-09	166	167	161	161	48,000	536.67
2013-07-08	166	167	162	165	67,000	550
2013-07-05	164	165	162	164	28,000	546.67
2013-07-04	161	162	160	162	23,000	540
2013-07-03	157	158	155	157	41,000	523.33
2013-07-02	150	155	149	155	63,000	516.67
2013-07-01	147	148	144	147	31,000	490
2013-06-28	139	143	139	143	16,000	476.67
2013-06-27	136	140	135	138	22,000	460
2013-06-26	139	140	136	137	16,000	456.67
2013-06-25	140	140	137	137	22,000	456.67
2013-06-24	139	140	138	140	9,000	466.67
2013-06-21	137	138	134	138	22,000	460
2013-06-20	134	137	134	137	18,000	456.67
2013-06-19	131	134	131	133	19,000	443.33
2013-06-18	129	130	129	130	5,000	433.33
2013-06-17	130	130	128	128	13,000	426.67
2013-06-14	129	130	129	130	8,000	433.33
2013-06-13	126	127	126	126	7,000	420
2013-06-12	129	129	128	128	5,000	426.67
2013-06-11	133	134	131	131	14,000	436.67
2013-06-10	126	134	126	131	27,000	436.67
2013-06-07	127	127	113	124	64,000	413.33
2013-06-06	140	140	128	133	65,000	443.33
2013-06-05	144	145	140	140	12,000	466.67
2013-06-04	139	143	136	143	40,000	476.67
2013-06-03	139	143	136	143	43,000	476.67
2013-05-31	144	144	140	140	14,000	466.67
2013-05-30	149	149	144	144	13,000	480
2013-05-29	147	149	142	149	28,000	496.67
2013-05-28	145	147	144	147	12,000	490
2013-05-27	151	151	143	149	53,000	496.67
2013-05-24	151	160	151	156	78,000	520
2013-05-23	163	163	147	152	66,000	506.67
2013-05-22	163	163	160	160	15,000	533.33
2013-05-21	165	166	163	164	42,000	546.67
2013-05-20	165	166	164	164	20,000	546.67
2013-05-17	158	162	151	162	45,000	540
2013-05-16	165	167	142	161	137,000	536.67
2013-05-15	166	170	165	167	71,000	556.67
2013-05-14	162	165	162	165	50,000	550
2013-05-13	164	164	161	161	32,000	536.67
2013-05-10	168	168	160	164	45,000	546.67
2013-05-09	172	172	165	165	91,000	550
2013-05-08	173	176	170	172	84,000	573.33
2013-05-07	163	166	156	166	259,000	553.33
2013-05-02	139	184	139	157	1,204,000	523.33
2013-05-01	134	138	133	138	54,000	460
2013-04-30	131	134	131	134	66,000	446.67
2013-04-26	129	132	129	131	71,000	436.67
2013-04-25	127	134	127	131	186,000	436.67
2013-04-24	124	127	124	125	84,000	416.67
2013-04-23	122	123	120	123	30,000	410
2013-04-22	122	122	120	121	41,000	403.33
2013-04-19	121	121	118	120	56,000	400
2013-04-18	119	124	119	121	71,000	403.33
2013-04-17	119	119	118	119	19,000	396.67
2013-04-16	115	117	115	117	28,000	390
2013-04-15	118	118	117	117	28,000	390
2013-04-12	120	120	116	118	85,000	393.33
2013-04-11	118	121	118	118	114,000	393.33
2013-04-10	114	118	114	117	101,000	390
2013-04-09	116	116	113	113	98,000	376.67
2013-04-08	112	113	112	113	43,000	376.67
2013-04-05	112	113	111	112	59,000	373.33
2013-04-04	110	111	109	111	24,000	370
2013-04-03	110	111	110	111	31,000	370
2013-04-02	107	111	107	111	54,000	370
2013-04-01	115	115	112	112	85,000	373.33
2013-03-29	113	115	113	114	50,000	380
2013-03-28	112	114	112	113	35,000	376.67
2013-03-27	110	112	110	112	22,000	373.33
2013-03-26	110	111	109	111	39,000	370
2013-03-25	110	111	110	110	38,000	366.67
2013-03-22	111	111	110	110	8,000	366.67
2013-03-21	111	111	110	111	59,000	370
2013-03-19	108	112	108	112	45,000	373.33
2013-03-18	110	110	108	109	65,000	363.33
2013-03-15	112	112	111	111	31,000	370
2013-03-14	109	112	109	112	90,000	373.33
2013-03-13	107	109	107	108	46,000	360
2013-03-12	118	119	107	109	263,000	363.33
2013-03-11	108	129	108	116	1,168,000	386.67
2013-03-08	105	106	104	105	105,000	350
2013-03-07	103	105	103	104	79,000	346.67
2013-03-06	103	104	102	102	27,000	340
2013-03-05	103	103	102	102	5,000	340
2013-03-04	102	103	102	102	25,000	340
2013-03-01	102	102	101	102	7,000	340
2013-02-28	102	102	101	102	22,000	340
2013-02-27	101	102	101	102	21,000	340
2013-02-26	101	102	101	101	13,000	336.67
2013-02-25	102	103	102	103	20,000	343.33
2013-02-22	100	103	100	101	31,000	336.67
2013-02-20	100	100	99	100	24,000	333.33
2013-02-19	99	99	98	99	11,000	330
2013-02-18	98	99	98	99	7,000	330
2013-02-15	100	100	97	98	42,000	326.67
2013-02-14	98	99	97	99	39,000	330
2013-02-13	101	102	98	99	65,000	330
2013-02-12	101	102	101	101	29,000	336.67
2013-02-08	102	103	101	101	32,000	336.67
2013-02-07	103	103	102	102	28,000	340
2013-02-06	104	104	102	103	51,000	343.33
2013-02-05	104	104	103	104	42,000	346.67
2013-02-04	105	105	104	105	54,000	350
2013-02-01	105	105	103	103	90,000	343.33
2013-01-31	100	104	99	104	108,000	346.67
2013-01-30	100	100	99	100	21,000	333.33
2013-01-29	100	100	99	100	29,000	333.33
2013-01-28	100	101	99	100	46,000	333.33
2013-01-25	100	100	99	100	35,000	333.33
2013-01-24	99	102	99	101	51,000	336.67
2013-01-23	99	100	98	98	20,000	326.67
2013-01-22	99	100	99	100	6,000	333.33
2013-01-21	99	99	98	99	25,000	330
2013-01-18	99	99	99	99	9,000	330
2013-01-17	100	100	99	99	19,000	330
2013-01-16	99	100	99	100	20,000	333.33
2013-01-15	98	100	98	100	23,000	333.33
2013-01-11	100	100	99	99	44,000	330
2013-01-10	100	101	100	101	34,000	336.67
2013-01-09	99	100	99	100	25,000	333.33
2013-01-08	100	100	100	100	12,000	333.33
2013-01-07	100	101	99	100	28,000	333.33
2013-01-04	99	101	99	100	47,000	333.33

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

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