2736 フェスタリアホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 176 | 178 | 176 | 177 | 8,000 | 1,770 |
| 2014-12-29 | 177 | 178 | 175 | 178 | 10,000 | 1,780 |
| 2014-12-26 | 175 | 177 | 175 | 176 | 5,000 | 1,760 |
| 2014-12-25 | 177 | 177 | 174 | 175 | 30,000 | 1,750 |
| 2014-12-24 | 177 | 177 | 175 | 177 | 39,000 | 1,770 |
| 2014-12-22 | 176 | 176 | 174 | 174 | 12,000 | 1,740 |
| 2014-12-19 | 174 | 175 | 174 | 175 | 9,000 | 1,750 |
| 2014-12-18 | 173 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2014-12-17 | 173 | 175 | 173 | 174 | 10,000 | 1,740 |
| 2014-12-16 | 174 | 175 | 172 | 172 | 11,000 | 1,720 |
| 2014-12-15 | 178 | 178 | 174 | 177 | 20,000 | 1,770 |
| 2014-12-12 | 173 | 177 | 173 | 176 | 7,000 | 1,760 |
| 2014-12-11 | 172 | 174 | 172 | 173 | 6,000 | 1,730 |
| 2014-12-10 | 177 | 177 | 173 | 173 | 6,000 | 1,730 |
| 2014-12-09 | 176 | 178 | 175 | 176 | 15,000 | 1,760 |
| 2014-12-08 | 176 | 178 | 175 | 178 | 32,000 | 1,780 |
| 2014-12-05 | 177 | 178 | 175 | 178 | 15,000 | 1,780 |
| 2014-12-04 | 175 | 178 | 174 | 178 | 25,000 | 1,780 |
| 2014-12-03 | 173 | 174 | 173 | 174 | 13,000 | 1,740 |
| 2014-12-02 | 175 | 176 | 172 | 173 | 37,000 | 1,730 |
| 2014-12-01 | 176 | 177 | 172 | 174 | 54,000 | 1,740 |
| 2014-11-28 | 171 | 172 | 169 | 169 | 17,000 | 1,690 |
| 2014-11-27 | 166 | 172 | 166 | 170 | 28,000 | 1,700 |
| 2014-11-26 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2014-11-25 | 167 | 167 | 165 | 166 | 10,000 | 1,660 |
| 2014-11-20 | 167 | 167 | 166 | 167 | 6,000 | 1,670 |
| 2014-11-19 | 166 | 166 | 164 | 165 | 16,000 | 1,650 |
| 2014-11-18 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2014-11-17 | 171 | 178 | 167 | 167 | 28,000 | 1,670 |
| 2014-11-14 | 168 | 168 | 165 | 166 | 11,000 | 1,660 |
| 2014-11-13 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2014-11-12 | 166 | 169 | 166 | 169 | 7,000 | 1,690 |
| 2014-11-11 | 164 | 165 | 163 | 165 | 29,000 | 1,650 |
| 2014-11-10 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2014-11-07 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2014-11-06 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2014-11-05 | 164 | 164 | 162 | 163 | 15,000 | 1,630 |
| 2014-11-04 | 163 | 165 | 162 | 164 | 31,000 | 1,640 |
| 2014-10-31 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2014-10-30 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2014-10-29 | 157 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2014-10-28 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2014-10-27 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2014-10-23 | 158 | 158 | 156 | 156 | 8,000 | 1,560 |
| 2014-10-22 | 154 | 157 | 154 | 157 | 3,000 | 1,570 |
| 2014-10-21 | 156 | 156 | 154 | 154 | 11,000 | 1,540 |
| 2014-10-20 | 154 | 157 | 154 | 156 | 19,000 | 1,560 |
| 2014-10-17 | 154 | 155 | 153 | 154 | 25,000 | 1,540 |
| 2014-10-16 | 155 | 156 | 153 | 154 | 27,000 | 1,540 |
| 2014-10-15 | 160 | 161 | 158 | 158 | 26,000 | 1,580 |
| 2014-10-14 | 159 | 160 | 150 | 156 | 196,000 | 1,560 |
| 2014-10-10 | 177 | 180 | 176 | 179 | 46,000 | 1,790 |
| 2014-10-09 | 179 | 180 | 178 | 178 | 18,000 | 1,780 |
| 2014-10-08 | 179 | 179 | 177 | 178 | 29,000 | 1,780 |
| 2014-10-07 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2014-10-06 | 181 | 182 | 180 | 180 | 30,000 | 1,800 |
| 2014-10-03 | 173 | 178 | 173 | 178 | 36,000 | 1,780 |
| 2014-10-02 | 174 | 174 | 170 | 173 | 16,000 | 1,730 |
| 2014-10-01 | 172 | 177 | 172 | 177 | 40,000 | 1,770 |
| 2014-09-30 | 172 | 174 | 172 | 174 | 13,000 | 1,740 |
| 2014-09-29 | 171 | 174 | 171 | 172 | 31,000 | 1,720 |
| 2014-09-26 | 168 | 171 | 167 | 171 | 11,000 | 1,710 |
| 2014-09-25 | 168 | 169 | 168 | 169 | 16,000 | 1,690 |
| 2014-09-24 | 170 | 170 | 166 | 168 | 26,000 | 1,680 |
| 2014-09-22 | 170 | 172 | 170 | 170 | 15,000 | 1,700 |
| 2014-09-19 | 172 | 173 | 171 | 171 | 6,000 | 1,710 |
| 2014-09-18 | 171 | 172 | 171 | 172 | 10,000 | 1,720 |
| 2014-09-17 | 170 | 171 | 169 | 171 | 25,000 | 1,710 |
| 2014-09-16 | 177 | 177 | 174 | 174 | 15,000 | 1,740 |
| 2014-09-12 | 174 | 176 | 172 | 176 | 30,000 | 1,760 |
| 2014-09-11 | 173 | 178 | 171 | 175 | 29,000 | 1,750 |
| 2014-09-10 | 176 | 176 | 173 | 173 | 19,000 | 1,730 |
| 2014-09-09 | 172 | 175 | 172 | 175 | 32,000 | 1,750 |
| 2014-09-08 | 168 | 173 | 168 | 172 | 36,000 | 1,720 |
| 2014-09-05 | 167 | 168 | 166 | 167 | 18,000 | 1,670 |
| 2014-09-04 | 167 | 168 | 165 | 167 | 22,000 | 1,670 |
| 2014-09-03 | 167 | 169 | 165 | 167 | 23,000 | 1,670 |
| 2014-09-02 | 173 | 173 | 169 | 170 | 52,000 | 1,700 |
| 2014-09-01 | 177 | 177 | 173 | 174 | 28,000 | 1,740 |
| 2014-08-29 | 179 | 179 | 171 | 172 | 45,000 | 1,720 |
| 2014-08-28 | 182 | 183 | 180 | 180 | 78,000 | 1,800 |
| 2014-08-27 | 194 | 202 | 180 | 181 | 498,000 | 1,810 |
| 2014-08-26 | 192 | 194 | 192 | 192 | 119,000 | 1,920 |
| 2014-08-25 | 193 | 194 | 192 | 192 | 69,000 | 1,920 |
| 2014-08-22 | 193 | 194 | 192 | 192 | 49,000 | 1,920 |
| 2014-08-21 | 196 | 196 | 194 | 194 | 35,000 | 1,940 |
| 2014-08-20 | 196 | 197 | 195 | 195 | 31,000 | 1,950 |
| 2014-08-19 | 194 | 196 | 194 | 195 | 42,000 | 1,950 |
| 2014-08-18 | 192 | 195 | 192 | 194 | 48,000 | 1,940 |
| 2014-08-15 | 191 | 192 | 190 | 192 | 28,000 | 1,920 |
| 2014-08-14 | 190 | 191 | 189 | 190 | 41,000 | 1,900 |
| 2014-08-13 | 189 | 190 | 188 | 190 | 59,000 | 1,900 |
| 2014-08-12 | 184 | 185 | 184 | 185 | 40,000 | 1,850 |
| 2014-08-11 | 188 | 188 | 183 | 184 | 74,000 | 1,840 |
| 2014-08-08 | 190 | 190 | 188 | 189 | 18,000 | 1,890 |
| 2014-08-07 | 189 | 190 | 189 | 190 | 11,000 | 1,900 |
| 2014-08-06 | 189 | 191 | 189 | 189 | 22,000 | 1,890 |
| 2014-08-05 | 190 | 191 | 190 | 191 | 36,000 | 1,910 |
| 2014-08-04 | 191 | 192 | 190 | 191 | 36,000 | 1,910 |
| 2014-08-01 | 189 | 191 | 189 | 191 | 24,000 | 1,910 |
| 2014-07-31 | 193 | 193 | 190 | 192 | 29,000 | 1,920 |
| 2014-07-30 | 192 | 194 | 191 | 192 | 17,000 | 1,920 |
| 2014-07-29 | 190 | 192 | 190 | 190 | 17,000 | 1,900 |
| 2014-07-28 | 192 | 193 | 190 | 191 | 13,000 | 1,910 |
| 2014-07-25 | 194 | 194 | 185 | 189 | 51,000 | 1,890 |
| 2014-07-24 | 190 | 194 | 189 | 194 | 16,000 | 1,940 |
| 2014-07-23 | 195 | 195 | 191 | 191 | 23,000 | 1,910 |
| 2014-07-22 | 187 | 190 | 186 | 190 | 25,000 | 1,900 |
| 2014-07-18 | 187 | 187 | 183 | 185 | 15,000 | 1,850 |
| 2014-07-17 | 184 | 186 | 184 | 185 | 16,000 | 1,850 |
| 2014-07-16 | 186 | 186 | 184 | 184 | 30,000 | 1,840 |
| 2014-07-15 | 189 | 189 | 185 | 185 | 35,000 | 1,850 |
| 2014-07-14 | 190 | 190 | 185 | 188 | 66,000 | 1,880 |
| 2014-07-11 | 195 | 195 | 183 | 189 | 244,000 | 1,890 |
| 2014-07-10 | 196 | 232 | 195 | 202 | 465,000 | 2,020 |
| 2014-07-09 | 202 | 202 | 195 | 199 | 58,000 | 1,990 |
| 2014-07-08 | 191 | 204 | 190 | 202 | 143,000 | 2,020 |
| 2014-07-07 | 187 | 190 | 186 | 190 | 50,000 | 1,900 |
| 2014-07-04 | 182 | 184 | 181 | 184 | 38,000 | 1,840 |
| 2014-07-03 | 179 | 182 | 178 | 180 | 67,000 | 1,800 |
| 2014-07-02 | 174 | 178 | 174 | 177 | 54,000 | 1,770 |
| 2014-07-01 | 170 | 173 | 170 | 173 | 30,000 | 1,730 |
| 2014-06-30 | 171 | 172 | 170 | 171 | 15,000 | 1,710 |
| 2014-06-27 | 171 | 173 | 168 | 171 | 39,000 | 1,710 |
| 2014-06-26 | 167 | 174 | 167 | 168 | 97,000 | 1,680 |
| 2014-06-25 | 165 | 166 | 164 | 166 | 16,000 | 1,660 |
| 2014-06-24 | 165 | 165 | 164 | 164 | 16,000 | 1,640 |
| 2014-06-23 | 163 | 165 | 163 | 165 | 33,000 | 1,650 |
| 2014-06-20 | 162 | 163 | 162 | 162 | 15,000 | 1,620 |
| 2014-06-19 | 162 | 162 | 161 | 162 | 25,000 | 1,620 |
| 2014-06-18 | 162 | 163 | 162 | 162 | 19,000 | 1,620 |
| 2014-06-17 | 162 | 163 | 162 | 163 | 9,000 | 1,630 |
| 2014-06-16 | 162 | 163 | 160 | 161 | 36,000 | 1,610 |
| 2014-06-13 | 157 | 162 | 157 | 158 | 71,000 | 1,580 |
| 2014-06-12 | 157 | 158 | 156 | 157 | 18,000 | 1,570 |
| 2014-06-11 | 157 | 157 | 156 | 157 | 26,000 | 1,570 |
| 2014-06-10 | 155 | 156 | 155 | 156 | 19,000 | 1,560 |
| 2014-06-09 | 155 | 155 | 154 | 155 | 20,000 | 1,550 |
| 2014-06-06 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2014-06-05 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2014-06-04 | 153 | 153 | 152 | 152 | 22,000 | 1,520 |
| 2014-06-03 | 152 | 155 | 151 | 153 | 37,000 | 1,530 |
| 2014-06-02 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2014-05-30 | 151 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2014-05-29 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2014-05-28 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2014-05-27 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2014-05-26 | 151 | 151 | 149 | 149 | 16,000 | 1,490 |
| 2014-05-23 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2014-05-22 | 149 | 149 | 148 | 148 | 5,000 | 1,480 |
| 2014-05-21 | 147 | 147 | 146 | 147 | 9,000 | 1,470 |
| 2014-05-20 | 149 | 149 | 148 | 148 | 18,000 | 1,480 |
| 2014-05-19 | 152 | 152 | 149 | 149 | 11,000 | 1,490 |
| 2014-05-16 | 152 | 152 | 150 | 152 | 22,000 | 1,520 |
| 2014-05-15 | 153 | 153 | 152 | 152 | 30,000 | 1,520 |
| 2014-05-14 | 150 | 152 | 150 | 151 | 51,000 | 1,510 |
| 2014-05-13 | 150 | 150 | 149 | 150 | 18,000 | 1,500 |
| 2014-05-12 | 149 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2014-05-09 | 148 | 149 | 147 | 147 | 31,000 | 1,470 |
| 2014-05-08 | 149 | 149 | 148 | 148 | 27,000 | 1,480 |
| 2014-05-07 | 149 | 149 | 147 | 148 | 31,000 | 1,480 |
| 2014-05-02 | 145 | 147 | 145 | 146 | 24,000 | 1,460 |
| 2014-05-01 | 143 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2014-04-30 | 144 | 144 | 143 | 143 | 13,000 | 1,430 |
| 2014-04-28 | 142 | 143 | 141 | 143 | 20,000 | 1,430 |
| 2014-04-25 | 141 | 142 | 141 | 142 | 12,000 | 1,420 |
| 2014-04-24 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2014-04-23 | 140 | 143 | 140 | 141 | 9,000 | 1,410 |
| 2014-04-22 | 141 | 142 | 141 | 142 | 7,000 | 1,420 |
| 2014-04-21 | 140 | 142 | 140 | 141 | 5,000 | 1,410 |
| 2014-04-18 | 140 | 142 | 139 | 139 | 19,000 | 1,390 |
| 2014-04-17 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2014-04-16 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2014-04-15 | 141 | 141 | 136 | 139 | 25,000 | 1,390 |
| 2014-04-14 | 139 | 145 | 136 | 136 | 90,000 | 1,360 |
| 2014-04-11 | 141 | 141 | 136 | 139 | 47,000 | 1,390 |
| 2014-04-10 | 142 | 144 | 142 | 142 | 12,000 | 1,420 |
| 2014-04-09 | 141 | 142 | 141 | 142 | 7,000 | 1,420 |
| 2014-04-08 | 144 | 144 | 142 | 142 | 32,000 | 1,420 |
| 2014-04-07 | 142 | 142 | 142 | 142 | 11,000 | 1,420 |
| 2014-04-04 | 141 | 141 | 139 | 141 | 4,000 | 1,410 |
| 2014-04-03 | 141 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2014-04-02 | 140 | 141 | 140 | 140 | 22,000 | 1,400 |
| 2014-04-01 | 140 | 140 | 139 | 140 | 12,000 | 1,400 |
| 2014-03-31 | 136 | 139 | 136 | 139 | 19,000 | 1,390 |
| 2014-03-28 | 133 | 136 | 133 | 136 | 6,000 | 1,360 |
| 2014-03-27 | 135 | 135 | 133 | 133 | 8,000 | 1,330 |
| 2014-03-26 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2014-03-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2014-03-24 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2014-03-20 | 135 | 136 | 134 | 134 | 4,000 | 1,340 |
| 2014-03-19 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2014-03-17 | 136 | 136 | 134 | 136 | 8,000 | 1,360 |
| 2014-03-14 | 135 | 137 | 133 | 134 | 16,000 | 1,340 |
| 2014-03-13 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2014-03-12 | 136 | 138 | 135 | 135 | 10,000 | 1,350 |
| 2014-03-11 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 2014-03-10 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2014-03-07 | 137 | 137 | 136 | 136 | 4,000 | 1,360 |
| 2014-03-06 | 137 | 137 | 137 | 137 | 8,000 | 1,370 |
| 2014-03-05 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2014-03-04 | 138 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2014-03-03 | 137 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2014-02-28 | 138 | 141 | 137 | 139 | 6,000 | 1,390 |
| 2014-02-27 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2014-02-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-02-25 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2014-02-24 | 139 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2014-02-21 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2014-02-20 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2014-02-19 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2014-02-18 | 138 | 138 | 136 | 137 | 3,000 | 1,370 |
| 2014-02-17 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2014-02-14 | 136 | 138 | 134 | 138 | 11,000 | 1,380 |
| 2014-02-13 | 136 | 136 | 135 | 136 | 7,000 | 1,360 |
| 2014-02-12 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2014-02-10 | 139 | 139 | 137 | 137 | 9,000 | 1,370 |
| 2014-02-07 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2014-02-06 | 135 | 140 | 135 | 140 | 9,000 | 1,400 |
| 2014-02-05 | 132 | 133 | 130 | 133 | 12,000 | 1,330 |
| 2014-02-04 | 133 | 133 | 127 | 128 | 49,000 | 1,280 |
| 2014-02-03 | 140 | 141 | 133 | 136 | 38,000 | 1,360 |
| 2014-01-31 | 143 | 143 | 141 | 142 | 9,000 | 1,420 |
| 2014-01-30 | 144 | 144 | 142 | 143 | 8,000 | 1,430 |
| 2014-01-29 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2014-01-28 | 142 | 144 | 142 | 143 | 11,000 | 1,430 |
| 2014-01-27 | 142 | 143 | 142 | 143 | 23,000 | 1,430 |
| 2014-01-24 | 145 | 145 | 144 | 145 | 34,000 | 1,450 |
| 2014-01-23 | 148 | 151 | 146 | 146 | 48,000 | 1,460 |
| 2014-01-22 | 147 | 148 | 146 | 148 | 20,000 | 1,480 |
| 2014-01-21 | 143 | 150 | 143 | 147 | 144,000 | 1,470 |
| 2014-01-20 | 144 | 147 | 143 | 143 | 24,000 | 1,430 |
| 2014-01-17 | 145 | 146 | 145 | 145 | 11,000 | 1,450 |
| 2014-01-16 | 144 | 145 | 144 | 145 | 25,000 | 1,450 |
| 2014-01-15 | 147 | 147 | 144 | 144 | 43,000 | 1,440 |
| 2014-01-14 | 141 | 143 | 139 | 143 | 40,000 | 1,430 |
| 2014-01-10 | 140 | 153 | 140 | 144 | 142,000 | 1,440 |
| 2014-01-09 | 140 | 143 | 139 | 142 | 46,000 | 1,420 |
| 2014-01-08 | 136 | 141 | 136 | 140 | 62,000 | 1,400 |
| 2014-01-07 | 136 | 136 | 135 | 135 | 18,000 | 1,350 |
| 2014-01-06 | 136 | 136 | 136 | 136 | 15,000 | 1,360 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株
