2736 フェスタリアホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 251 | 257 | 251 | 253 | 12,000 | 843.33 |
| 2015-12-29 | 248 | 259 | 247 | 251 | 19,000 | 836.67 |
| 2015-12-28 | 247 | 252 | 245 | 248 | 13,000 | 826.67 |
| 2015-12-25 | 247 | 249 | 241 | 249 | 63,000 | 830 |
| 2015-12-24 | 251 | 251 | 248 | 248 | 23,000 | 826.67 |
| 2015-12-22 | 251 | 251 | 251 | 251 | 15,000 | 836.67 |
| 2015-12-21 | 253 | 254 | 252 | 252 | 16,000 | 840 |
| 2015-12-18 | 255 | 257 | 253 | 254 | 19,000 | 846.67 |
| 2015-12-17 | 250 | 270 | 250 | 256 | 74,000 | 853.33 |
| 2015-12-16 | 255 | 255 | 250 | 251 | 9,000 | 836.67 |
| 2015-12-15 | 252 | 256 | 252 | 253 | 27,000 | 843.33 |
| 2015-12-14 | 249 | 250 | 248 | 249 | 12,000 | 830 |
| 2015-12-11 | 253 | 254 | 249 | 249 | 11,000 | 830 |
| 2015-12-10 | 248 | 253 | 248 | 253 | 29,000 | 843.33 |
| 2015-12-09 | 251 | 253 | 251 | 253 | 8,000 | 843.33 |
| 2015-12-08 | 252 | 255 | 252 | 254 | 16,000 | 846.67 |
| 2015-12-07 | 255 | 255 | 253 | 254 | 12,000 | 846.67 |
| 2015-12-04 | 257 | 257 | 253 | 255 | 5,000 | 850 |
| 2015-12-03 | 262 | 262 | 254 | 256 | 14,000 | 853.33 |
| 2015-12-02 | 264 | 265 | 262 | 262 | 8,000 | 873.33 |
| 2015-12-01 | 266 | 274 | 261 | 261 | 41,000 | 870 |
| 2015-11-30 | 260 | 266 | 258 | 266 | 14,000 | 886.67 |
| 2015-11-27 | 256 | 267 | 256 | 261 | 14,000 | 870 |
| 2015-11-26 | 245 | 264 | 245 | 258 | 41,000 | 860 |
| 2015-11-25 | 249 | 249 | 245 | 245 | 10,000 | 816.67 |
| 2015-11-24 | 250 | 250 | 247 | 247 | 11,000 | 823.33 |
| 2015-11-20 | 248 | 248 | 244 | 246 | 5,000 | 820 |
| 2015-11-19 | 246 | 246 | 245 | 245 | 12,000 | 816.67 |
| 2015-11-18 | 249 | 250 | 247 | 249 | 11,000 | 830 |
| 2015-11-17 | 248 | 248 | 247 | 247 | 3,000 | 823.33 |
| 2015-11-16 | 250 | 250 | 244 | 248 | 18,000 | 826.67 |
| 2015-11-13 | 256 | 256 | 251 | 251 | 15,000 | 836.67 |
| 2015-11-12 | 253 | 255 | 251 | 253 | 11,000 | 843.33 |
| 2015-11-11 | 247 | 253 | 245 | 253 | 23,000 | 843.33 |
| 2015-11-10 | 250 | 251 | 247 | 247 | 11,000 | 823.33 |
| 2015-11-09 | 252 | 252 | 242 | 246 | 44,000 | 820 |
| 2015-11-06 | 250 | 253 | 250 | 252 | 13,000 | 840 |
| 2015-11-05 | 255 | 256 | 252 | 254 | 21,000 | 846.67 |
| 2015-11-04 | 261 | 261 | 255 | 255 | 10,000 | 850 |
| 2015-11-02 | 258 | 259 | 256 | 256 | 16,000 | 853.33 |
| 2015-10-30 | 260 | 262 | 260 | 262 | 19,000 | 873.33 |
| 2015-10-29 | 266 | 266 | 263 | 264 | 12,000 | 880 |
| 2015-10-28 | 265 | 265 | 264 | 265 | 16,000 | 883.33 |
| 2015-10-27 | 265 | 269 | 264 | 265 | 18,000 | 883.33 |
| 2015-10-26 | 263 | 265 | 263 | 265 | 18,000 | 883.33 |
| 2015-10-23 | 269 | 269 | 265 | 266 | 12,000 | 886.67 |
| 2015-10-22 | 269 | 269 | 266 | 266 | 13,000 | 886.67 |
| 2015-10-21 | 269 | 271 | 266 | 271 | 15,000 | 903.33 |
| 2015-10-20 | 272 | 272 | 264 | 268 | 19,000 | 893.33 |
| 2015-10-19 | 301 | 302 | 262 | 270 | 165,000 | 900 |
| 2015-10-16 | 302 | 307 | 293 | 305 | 31,000 | 1,016.67 |
| 2015-10-15 | 301 | 305 | 301 | 301 | 16,000 | 1,003.33 |
| 2015-10-14 | 297 | 303 | 292 | 303 | 14,000 | 1,010 |
| 2015-10-13 | 298 | 304 | 295 | 297 | 50,000 | 990 |
| 2015-10-09 | 289 | 305 | 289 | 305 | 29,000 | 1,016.67 |
| 2015-10-08 | 304 | 304 | 295 | 297 | 57,000 | 990 |
| 2015-10-07 | 265 | 310 | 265 | 304 | 87,000 | 1,013.33 |
| 2015-10-06 | 256 | 265 | 256 | 265 | 17,000 | 883.33 |
| 2015-10-05 | 252 | 258 | 252 | 256 | 27,000 | 853.33 |
| 2015-10-02 | 252 | 254 | 251 | 253 | 7,000 | 843.33 |
| 2015-10-01 | 250 | 254 | 246 | 254 | 18,000 | 846.67 |
| 2015-09-30 | 247 | 254 | 244 | 250 | 40,000 | 833.33 |
| 2015-09-29 | 254 | 254 | 247 | 251 | 8,000 | 836.67 |
| 2015-09-28 | 248 | 255 | 248 | 254 | 8,000 | 846.67 |
| 2015-09-25 | 263 | 263 | 251 | 252 | 12,000 | 840 |
| 2015-09-24 | 259 | 259 | 251 | 251 | 6,000 | 836.67 |
| 2015-09-18 | 262 | 262 | 261 | 262 | 4,000 | 873.33 |
| 2015-09-17 | 266 | 266 | 262 | 265 | 12,000 | 883.33 |
| 2015-09-16 | 262 | 266 | 262 | 266 | 7,000 | 886.67 |
| 2015-09-15 | 270 | 270 | 260 | 262 | 19,000 | 873.33 |
| 2015-09-14 | 263 | 265 | 260 | 263 | 12,000 | 876.67 |
| 2015-09-11 | 263 | 264 | 255 | 263 | 11,000 | 876.67 |
| 2015-09-10 | 250 | 254 | 250 | 254 | 18,000 | 846.67 |
| 2015-09-09 | 242 | 259 | 242 | 254 | 18,000 | 846.67 |
| 2015-09-08 | 249 | 255 | 236 | 239 | 42,000 | 796.67 |
| 2015-09-07 | 263 | 263 | 249 | 250 | 34,000 | 833.33 |
| 2015-09-04 | 275 | 275 | 268 | 268 | 39,000 | 893.33 |
| 2015-09-03 | 271 | 286 | 271 | 286 | 36,000 | 953.33 |
| 2015-09-02 | 275 | 286 | 262 | 270 | 28,000 | 900 |
| 2015-09-01 | 290 | 290 | 275 | 275 | 59,000 | 916.67 |
| 2015-08-31 | 306 | 306 | 291 | 294 | 64,000 | 980 |
| 2015-08-28 | 310 | 314 | 308 | 310 | 37,000 | 1,033.33 |
| 2015-08-27 | 306 | 318 | 296 | 318 | 118,000 | 1,060 |
| 2015-08-26 | 310 | 340 | 310 | 340 | 61,000 | 1,133.33 |
| 2015-08-25 | 286 | 321 | 277 | 316 | 108,000 | 1,053.33 |
| 2015-08-24 | 316 | 325 | 300 | 302 | 84,000 | 1,006.67 |
| 2015-08-21 | 345 | 350 | 340 | 340 | 82,000 | 1,133.33 |
| 2015-08-20 | 350 | 355 | 349 | 354 | 24,000 | 1,180 |
| 2015-08-19 | 360 | 360 | 348 | 354 | 68,000 | 1,180 |
| 2015-08-18 | 360 | 362 | 356 | 361 | 50,000 | 1,203.33 |
| 2015-08-17 | 362 | 363 | 361 | 361 | 14,000 | 1,203.33 |
| 2015-08-14 | 359 | 363 | 359 | 363 | 18,000 | 1,210 |
| 2015-08-13 | 360 | 361 | 359 | 359 | 12,000 | 1,196.67 |
| 2015-08-12 | 361 | 362 | 360 | 362 | 21,000 | 1,206.67 |
| 2015-08-11 | 358 | 363 | 358 | 359 | 19,000 | 1,196.67 |
| 2015-08-10 | 358 | 359 | 357 | 357 | 24,000 | 1,190 |
| 2015-08-07 | 360 | 363 | 359 | 360 | 26,000 | 1,200 |
| 2015-08-06 | 365 | 365 | 362 | 362 | 11,000 | 1,206.67 |
| 2015-08-05 | 366 | 366 | 362 | 363 | 21,000 | 1,210 |
| 2015-08-04 | 364 | 366 | 363 | 365 | 23,000 | 1,216.67 |
| 2015-08-03 | 369 | 369 | 360 | 364 | 30,000 | 1,213.33 |
| 2015-07-31 | 366 | 370 | 366 | 369 | 9,000 | 1,230 |
| 2015-07-30 | 374 | 374 | 361 | 366 | 27,000 | 1,220 |
| 2015-07-29 | 369 | 371 | 367 | 371 | 19,000 | 1,236.67 |
| 2015-07-28 | 362 | 370 | 360 | 366 | 57,000 | 1,220 |
| 2015-07-27 | 365 | 366 | 361 | 365 | 43,000 | 1,216.67 |
| 2015-07-24 | 362 | 366 | 361 | 366 | 21,000 | 1,220 |
| 2015-07-23 | 366 | 370 | 361 | 361 | 42,000 | 1,203.33 |
| 2015-07-22 | 370 | 371 | 366 | 366 | 21,000 | 1,220 |
| 2015-07-21 | 371 | 372 | 366 | 369 | 26,000 | 1,230 |
| 2015-07-17 | 370 | 374 | 366 | 373 | 35,000 | 1,243.33 |
| 2015-07-16 | 376 | 378 | 364 | 370 | 44,000 | 1,233.33 |
| 2015-07-15 | 378 | 383 | 362 | 374 | 46,000 | 1,246.67 |
| 2015-07-14 | 408 | 423 | 372 | 377 | 483,000 | 1,256.67 |
| 2015-07-13 | 328 | 400 | 322 | 400 | 209,000 | 1,333.33 |
| 2015-07-10 | 318 | 325 | 300 | 320 | 240,000 | 1,066.67 |
| 2015-07-09 | 350 | 355 | 312 | 350 | 131,000 | 1,166.67 |
| 2015-07-08 | 388 | 388 | 357 | 365 | 125,000 | 1,216.67 |
| 2015-07-07 | 385 | 388 | 384 | 384 | 33,000 | 1,280 |
| 2015-07-06 | 384 | 389 | 380 | 381 | 49,000 | 1,270 |
| 2015-07-03 | 386 | 393 | 380 | 384 | 99,000 | 1,280 |
| 2015-07-02 | 393 | 394 | 390 | 390 | 33,000 | 1,300 |
| 2015-07-01 | 382 | 389 | 382 | 389 | 19,000 | 1,296.67 |
| 2015-06-30 | 380 | 383 | 380 | 381 | 23,000 | 1,270 |
| 2015-06-29 | 388 | 388 | 381 | 382 | 65,000 | 1,273.33 |
| 2015-06-26 | 391 | 393 | 390 | 392 | 29,000 | 1,306.67 |
| 2015-06-25 | 391 | 392 | 386 | 386 | 41,000 | 1,286.67 |
| 2015-06-24 | 390 | 392 | 389 | 392 | 14,000 | 1,306.67 |
| 2015-06-23 | 395 | 395 | 386 | 390 | 56,000 | 1,300 |
| 2015-06-22 | 390 | 395 | 390 | 391 | 48,000 | 1,303.33 |
| 2015-06-19 | 394 | 394 | 389 | 391 | 34,000 | 1,303.33 |
| 2015-06-18 | 399 | 399 | 392 | 392 | 25,000 | 1,306.67 |
| 2015-06-17 | 395 | 401 | 395 | 398 | 35,000 | 1,326.67 |
| 2015-06-16 | 397 | 402 | 392 | 392 | 73,000 | 1,306.67 |
| 2015-06-15 | 396 | 397 | 395 | 397 | 20,000 | 1,323.33 |
| 2015-06-12 | 391 | 394 | 389 | 392 | 15,000 | 1,306.67 |
| 2015-06-11 | 394 | 394 | 391 | 391 | 20,000 | 1,303.33 |
| 2015-06-10 | 397 | 397 | 393 | 394 | 22,000 | 1,313.33 |
| 2015-06-09 | 401 | 403 | 394 | 394 | 26,000 | 1,313.33 |
| 2015-06-08 | 397 | 402 | 396 | 401 | 46,000 | 1,336.67 |
| 2015-06-05 | 386 | 394 | 385 | 391 | 30,000 | 1,303.33 |
| 2015-06-04 | 393 | 397 | 388 | 388 | 45,000 | 1,293.33 |
| 2015-06-03 | 395 | 395 | 387 | 393 | 35,000 | 1,310 |
| 2015-06-02 | 397 | 397 | 392 | 396 | 25,000 | 1,320 |
| 2015-06-01 | 400 | 400 | 395 | 395 | 41,000 | 1,316.67 |
| 2015-05-29 | 385 | 402 | 385 | 400 | 109,000 | 1,333.33 |
| 2015-05-28 | 385 | 389 | 380 | 380 | 59,000 | 1,266.67 |
| 2015-05-27 | 388 | 389 | 384 | 389 | 43,000 | 1,296.67 |
| 2015-05-26 | 391 | 393 | 388 | 390 | 43,000 | 1,300 |
| 2015-05-25 | 400 | 404 | 392 | 392 | 45,000 | 1,306.67 |
| 2015-05-22 | 393 | 402 | 392 | 400 | 54,000 | 1,333.33 |
| 2015-05-21 | 411 | 416 | 399 | 399 | 76,000 | 1,330 |
| 2015-05-20 | 399 | 420 | 398 | 411 | 292,000 | 1,370 |
| 2015-05-19 | 387 | 395 | 384 | 392 | 68,000 | 1,306.67 |
| 2015-05-18 | 380 | 388 | 375 | 386 | 48,000 | 1,286.67 |
| 2015-05-15 | 381 | 388 | 375 | 380 | 48,000 | 1,266.67 |
| 2015-05-14 | 390 | 392 | 375 | 381 | 88,000 | 1,270 |
| 2015-05-13 | 394 | 395 | 385 | 390 | 20,000 | 1,300 |
| 2015-05-12 | 395 | 395 | 380 | 393 | 30,000 | 1,310 |
| 2015-05-11 | 388 | 399 | 385 | 390 | 35,000 | 1,300 |
| 2015-05-08 | 402 | 402 | 378 | 388 | 83,000 | 1,293.33 |
| 2015-05-07 | 405 | 405 | 383 | 394 | 83,000 | 1,313.33 |
| 2015-05-01 | 405 | 405 | 380 | 402 | 95,000 | 1,340 |
| 2015-04-30 | 408 | 410 | 397 | 409 | 114,000 | 1,363.33 |
| 2015-04-28 | 420 | 442 | 411 | 416 | 424,000 | 1,386.67 |
| 2015-04-27 | 383 | 406 | 383 | 406 | 287,000 | 1,353.33 |
| 2015-04-24 | 361 | 387 | 359 | 381 | 134,000 | 1,270 |
| 2015-04-23 | 362 | 365 | 361 | 361 | 39,000 | 1,203.33 |
| 2015-04-22 | 361 | 366 | 361 | 363 | 31,000 | 1,210 |
| 2015-04-21 | 369 | 370 | 359 | 363 | 28,000 | 1,210 |
| 2015-04-20 | 361 | 366 | 355 | 357 | 48,000 | 1,190 |
| 2015-04-17 | 350 | 400 | 350 | 369 | 188,000 | 1,230 |
| 2015-04-16 | 358 | 358 | 349 | 351 | 66,000 | 1,170 |
| 2015-04-15 | 357 | 358 | 355 | 358 | 31,000 | 1,193.33 |
| 2015-04-14 | 354 | 360 | 354 | 359 | 34,000 | 1,196.67 |
| 2015-04-13 | 358 | 361 | 354 | 360 | 35,000 | 1,200 |
| 2015-04-10 | 353 | 359 | 353 | 355 | 44,000 | 1,183.33 |
| 2015-04-09 | 353 | 359 | 352 | 356 | 33,000 | 1,186.67 |
| 2015-04-08 | 359 | 359 | 351 | 354 | 66,000 | 1,180 |
| 2015-04-07 | 359 | 367 | 357 | 359 | 104,000 | 1,196.67 |
| 2015-04-06 | 340 | 359 | 340 | 358 | 230,000 | 1,193.33 |
| 2015-04-03 | 388 | 398 | 377 | 383 | 182,000 | 1,276.67 |
| 2015-04-02 | 393 | 393 | 384 | 387 | 77,000 | 1,290 |
| 2015-04-01 | 392 | 396 | 378 | 394 | 114,000 | 1,313.33 |
| 2015-03-31 | 380 | 418 | 377 | 388 | 446,000 | 1,293.33 |
| 2015-03-30 | 383 | 386 | 376 | 377 | 25,000 | 1,256.67 |
| 2015-03-27 | 377 | 388 | 376 | 382 | 92,000 | 1,273.33 |
| 2015-03-26 | 373 | 384 | 371 | 376 | 67,000 | 1,253.33 |
| 2015-03-25 | 384 | 390 | 378 | 379 | 78,000 | 1,263.33 |
| 2015-03-24 | 381 | 385 | 375 | 383 | 65,000 | 1,276.67 |
| 2015-03-23 | 380 | 398 | 375 | 385 | 264,000 | 1,283.33 |
| 2015-03-20 | 358 | 370 | 358 | 366 | 95,000 | 1,220 |
| 2015-03-19 | 366 | 366 | 355 | 365 | 69,000 | 1,216.67 |
| 2015-03-18 | 361 | 366 | 354 | 366 | 76,000 | 1,220 |
| 2015-03-17 | 370 | 370 | 361 | 363 | 44,000 | 1,210 |
| 2015-03-16 | 368 | 372 | 359 | 372 | 95,000 | 1,240 |
| 2015-03-13 | 382 | 382 | 370 | 372 | 97,000 | 1,240 |
| 2015-03-12 | 374 | 386 | 371 | 379 | 74,000 | 1,263.33 |
| 2015-03-11 | 364 | 385 | 362 | 377 | 109,000 | 1,256.67 |
| 2015-03-10 | 373 | 378 | 357 | 363 | 106,000 | 1,210 |
| 2015-03-09 | 368 | 380 | 353 | 373 | 144,000 | 1,243.33 |
| 2015-03-06 | 372 | 377 | 359 | 366 | 159,000 | 1,220 |
| 2015-03-05 | 379 | 415 | 368 | 380 | 406,000 | 1,266.67 |
| 2015-03-04 | 339 | 420 | 337 | 400 | 677,000 | 1,333.33 |
| 2015-03-03 | 369 | 373 | 334 | 350 | 335,000 | 1,166.67 |
| 2015-03-02 | 393 | 393 | 371 | 380 | 363,000 | 1,266.67 |
| 2015-02-27 | 435 | 435 | 390 | 395 | 720,000 | 1,316.67 |
| 2015-02-26 | 439 | 449 | 391 | 418 | 1,643,000 | 1,393.33 |
| 2015-02-25 | 462 | 469 | 415 | 459 | 2,915,000 | 1,530 |
| 2015-02-24 | 310 | 390 | 303 | 390 | 3,874,000 | 1,300 |
| 2015-02-23 | 346 | 353 | 290 | 310 | 2,538,000 | 1,033.33 |
| 2015-02-20 | 369 | 369 | 369 | 369 | 368,000 | 1,230 |
| 2015-02-19 | 210 | 289 | 208 | 289 | 677,000 | 963.33 |
| 2015-02-18 | 207 | 227 | 207 | 209 | 338,000 | 696.67 |
| 2015-02-17 | 202 | 209 | 201 | 206 | 63,000 | 686.67 |
| 2015-02-16 | 203 | 214 | 203 | 206 | 94,000 | 686.67 |
| 2015-02-13 | 208 | 208 | 202 | 202 | 77,000 | 673.33 |
| 2015-02-12 | 204 | 204 | 199 | 201 | 49,000 | 670 |
| 2015-02-10 | 204 | 210 | 199 | 199 | 119,000 | 663.33 |
| 2015-02-09 | 207 | 207 | 198 | 201 | 129,000 | 670 |
| 2015-02-06 | 208 | 212 | 204 | 206 | 113,000 | 686.67 |
| 2015-02-05 | 216 | 216 | 205 | 211 | 153,000 | 703.33 |
| 2015-02-04 | 221 | 223 | 202 | 216 | 259,000 | 720 |
| 2015-02-03 | 246 | 252 | 212 | 226 | 616,000 | 753.33 |
| 2015-02-02 | 298 | 325 | 246 | 254 | 3,677,000 | 846.67 |
| 2015-01-30 | 210 | 245 | 205 | 245 | 3,476,000 | 816.67 |
| 2015-01-29 | 182 | 219 | 181 | 195 | 920,000 | 650 |
| 2015-01-28 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2015-01-26 | 179 | 180 | 178 | 180 | 12,000 | 600 |
| 2015-01-23 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2015-01-22 | 180 | 180 | 179 | 180 | 7,000 | 600 |
| 2015-01-21 | 180 | 180 | 180 | 180 | 7,000 | 600 |
| 2015-01-20 | 180 | 181 | 180 | 180 | 3,000 | 600 |
| 2015-01-19 | 180 | 182 | 179 | 180 | 15,000 | 600 |
| 2015-01-16 | 181 | 181 | 180 | 181 | 6,000 | 603.33 |
| 2015-01-15 | 181 | 181 | 180 | 181 | 7,000 | 603.33 |
| 2015-01-14 | 179 | 181 | 179 | 181 | 5,000 | 603.33 |
| 2015-01-13 | 181 | 181 | 180 | 180 | 13,000 | 600 |
| 2015-01-09 | 180 | 181 | 177 | 181 | 39,000 | 603.33 |
| 2015-01-08 | 180 | 182 | 180 | 182 | 45,000 | 606.67 |
| 2015-01-07 | 179 | 180 | 178 | 180 | 8,000 | 600 |
| 2015-01-06 | 180 | 180 | 178 | 180 | 16,000 | 600 |
| 2015-01-05 | 177 | 180 | 177 | 180 | 19,000 | 600 |
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