2736 フェスタリアホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 276 | 286 | 276 | 286 | 32,000 | 2,860 |
| 2017-12-28 | 280 | 280 | 275 | 276 | 7,000 | 2,760 |
| 2017-12-27 | 270 | 279 | 270 | 279 | 4,000 | 2,790 |
| 2017-12-26 | 266 | 275 | 266 | 274 | 14,000 | 2,740 |
| 2017-12-25 | 269 | 269 | 266 | 266 | 18,000 | 2,660 |
| 2017-12-22 | 276 | 279 | 268 | 269 | 34,000 | 2,690 |
| 2017-12-21 | 280 | 281 | 276 | 276 | 15,000 | 2,760 |
| 2017-12-20 | 276 | 279 | 269 | 278 | 38,000 | 2,780 |
| 2017-12-19 | 290 | 291 | 268 | 275 | 65,000 | 2,750 |
| 2017-12-18 | 292 | 294 | 290 | 291 | 34,000 | 2,910 |
| 2017-12-15 | 301 | 304 | 285 | 299 | 154,000 | 2,990 |
| 2017-12-14 | 286 | 314 | 279 | 303 | 558,000 | 3,030 |
| 2017-12-13 | 267 | 285 | 267 | 283 | 232,000 | 2,830 |
| 2017-12-12 | 258 | 277 | 258 | 267 | 174,000 | 2,670 |
| 2017-12-11 | 249 | 257 | 249 | 255 | 39,000 | 2,550 |
| 2017-12-08 | 248 | 249 | 248 | 248 | 6,000 | 2,480 |
| 2017-12-07 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 2017-12-06 | 253 | 254 | 247 | 247 | 25,000 | 2,470 |
| 2017-12-05 | 251 | 255 | 250 | 254 | 26,000 | 2,540 |
| 2017-12-04 | 252 | 257 | 251 | 252 | 22,000 | 2,520 |
| 2017-12-01 | 254 | 256 | 251 | 253 | 23,000 | 2,530 |
| 2017-11-30 | 253 | 253 | 247 | 252 | 11,000 | 2,520 |
| 2017-11-29 | 251 | 253 | 251 | 253 | 3,000 | 2,530 |
| 2017-11-28 | 253 | 254 | 250 | 253 | 14,000 | 2,530 |
| 2017-11-27 | 249 | 253 | 249 | 253 | 15,000 | 2,530 |
| 2017-11-24 | 247 | 252 | 247 | 250 | 13,000 | 2,500 |
| 2017-11-22 | 244 | 247 | 244 | 247 | 7,000 | 2,470 |
| 2017-11-21 | 245 | 250 | 242 | 244 | 19,000 | 2,440 |
| 2017-11-20 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 2017-11-17 | 252 | 252 | 247 | 248 | 13,000 | 2,480 |
| 2017-11-16 | 244 | 251 | 244 | 251 | 19,000 | 2,510 |
| 2017-11-15 | 251 | 251 | 244 | 249 | 40,000 | 2,490 |
| 2017-11-14 | 251 | 252 | 250 | 251 | 15,000 | 2,510 |
| 2017-11-13 | 248 | 251 | 248 | 251 | 14,000 | 2,510 |
| 2017-11-10 | 248 | 248 | 247 | 248 | 4,000 | 2,480 |
| 2017-11-09 | 247 | 250 | 247 | 249 | 30,000 | 2,490 |
| 2017-11-08 | 247 | 249 | 246 | 248 | 22,000 | 2,480 |
| 2017-11-07 | 246 | 251 | 246 | 248 | 16,000 | 2,480 |
| 2017-11-06 | 242 | 246 | 242 | 244 | 12,000 | 2,440 |
| 2017-11-02 | 245 | 245 | 243 | 244 | 13,000 | 2,440 |
| 2017-11-01 | 245 | 248 | 243 | 245 | 34,000 | 2,450 |
| 2017-10-31 | 245 | 246 | 244 | 246 | 10,000 | 2,460 |
| 2017-10-30 | 246 | 246 | 243 | 246 | 17,000 | 2,460 |
| 2017-10-27 | 246 | 248 | 245 | 247 | 27,000 | 2,470 |
| 2017-10-26 | 248 | 248 | 245 | 246 | 17,000 | 2,460 |
| 2017-10-25 | 249 | 250 | 248 | 249 | 26,000 | 2,490 |
| 2017-10-24 | 248 | 250 | 248 | 249 | 10,000 | 2,490 |
| 2017-10-23 | 246 | 251 | 245 | 247 | 39,000 | 2,470 |
| 2017-10-20 | 250 | 250 | 247 | 250 | 5,000 | 2,500 |
| 2017-10-19 | 253 | 253 | 250 | 252 | 13,000 | 2,520 |
| 2017-10-18 | 250 | 255 | 249 | 253 | 14,000 | 2,530 |
| 2017-10-17 | 256 | 260 | 250 | 251 | 41,000 | 2,510 |
| 2017-10-16 | 253 | 260 | 252 | 257 | 124,000 | 2,570 |
| 2017-10-13 | 276 | 279 | 267 | 276 | 99,000 | 2,760 |
| 2017-10-12 | 285 | 290 | 275 | 276 | 209,000 | 2,760 |
| 2017-10-11 | 269 | 308 | 262 | 271 | 846,000 | 2,710 |
| 2017-10-10 | 248 | 248 | 248 | 248 | 7,000 | 2,480 |
| 2017-10-06 | 244 | 247 | 242 | 247 | 14,000 | 2,470 |
| 2017-10-05 | 247 | 248 | 243 | 248 | 6,000 | 2,480 |
| 2017-10-04 | 239 | 248 | 239 | 248 | 22,000 | 2,480 |
| 2017-10-03 | 243 | 243 | 237 | 239 | 7,000 | 2,390 |
| 2017-10-02 | 233 | 237 | 233 | 237 | 14,000 | 2,370 |
| 2017-09-29 | 240 | 241 | 233 | 236 | 17,000 | 2,360 |
| 2017-09-28 | 241 | 244 | 240 | 240 | 17,000 | 2,400 |
| 2017-09-27 | 247 | 250 | 235 | 242 | 198,000 | 2,420 |
| 2017-09-26 | 225 | 225 | 220 | 223 | 15,000 | 2,230 |
| 2017-09-25 | 226 | 226 | 225 | 225 | 7,000 | 2,250 |
| 2017-09-22 | 228 | 228 | 228 | 228 | 11,000 | 2,280 |
| 2017-09-21 | 231 | 231 | 228 | 229 | 7,000 | 2,290 |
| 2017-09-20 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2017-09-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2017-09-15 | 234 | 234 | 231 | 232 | 8,000 | 2,320 |
| 2017-09-14 | 234 | 234 | 230 | 234 | 10,000 | 2,340 |
| 2017-09-13 | 233 | 235 | 232 | 234 | 5,000 | 2,340 |
| 2017-09-12 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2017-09-11 | 233 | 235 | 231 | 235 | 4,000 | 2,350 |
| 2017-09-08 | 231 | 236 | 231 | 235 | 19,000 | 2,350 |
| 2017-09-07 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2017-09-06 | 228 | 231 | 228 | 231 | 7,000 | 2,310 |
| 2017-09-05 | 235 | 235 | 231 | 231 | 11,000 | 2,310 |
| 2017-09-04 | 238 | 239 | 238 | 238 | 7,000 | 2,380 |
| 2017-09-01 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2017-08-31 | 241 | 246 | 240 | 240 | 35,000 | 2,400 |
| 2017-08-30 | 242 | 244 | 240 | 241 | 20,000 | 2,410 |
| 2017-08-29 | 240 | 247 | 238 | 243 | 94,000 | 2,430 |
| 2017-08-28 | 253 | 255 | 250 | 250 | 161,000 | 2,500 |
| 2017-08-25 | 253 | 253 | 252 | 253 | 22,000 | 2,530 |
| 2017-08-24 | 252 | 253 | 251 | 252 | 10,000 | 2,520 |
| 2017-08-23 | 252 | 252 | 251 | 251 | 21,000 | 2,510 |
| 2017-08-22 | 252 | 252 | 250 | 252 | 15,000 | 2,520 |
| 2017-08-21 | 250 | 252 | 250 | 252 | 12,000 | 2,520 |
| 2017-08-18 | 252 | 252 | 250 | 251 | 10,000 | 2,510 |
| 2017-08-17 | 250 | 252 | 249 | 252 | 16,000 | 2,520 |
| 2017-08-16 | 249 | 250 | 249 | 249 | 12,000 | 2,490 |
| 2017-08-15 | 248 | 249 | 247 | 249 | 27,000 | 2,490 |
| 2017-08-14 | 249 | 249 | 248 | 248 | 27,000 | 2,480 |
| 2017-08-10 | 251 | 252 | 249 | 250 | 36,000 | 2,500 |
| 2017-08-09 | 252 | 252 | 250 | 251 | 17,000 | 2,510 |
| 2017-08-08 | 252 | 253 | 252 | 252 | 12,000 | 2,520 |
| 2017-08-07 | 251 | 252 | 251 | 252 | 17,000 | 2,520 |
| 2017-08-04 | 252 | 252 | 251 | 252 | 6,000 | 2,520 |
| 2017-08-03 | 252 | 252 | 251 | 252 | 8,000 | 2,520 |
| 2017-08-02 | 249 | 252 | 249 | 252 | 11,000 | 2,520 |
| 2017-08-01 | 254 | 254 | 248 | 252 | 61,000 | 2,520 |
| 2017-07-31 | 255 | 255 | 254 | 254 | 11,000 | 2,540 |
| 2017-07-28 | 256 | 256 | 254 | 255 | 20,000 | 2,550 |
| 2017-07-27 | 253 | 256 | 253 | 255 | 25,000 | 2,550 |
| 2017-07-26 | 254 | 256 | 254 | 255 | 41,000 | 2,550 |
| 2017-07-25 | 252 | 253 | 252 | 253 | 14,000 | 2,530 |
| 2017-07-24 | 252 | 253 | 251 | 253 | 15,000 | 2,530 |
| 2017-07-21 | 253 | 254 | 252 | 254 | 18,000 | 2,540 |
| 2017-07-20 | 252 | 255 | 252 | 255 | 21,000 | 2,550 |
| 2017-07-19 | 253 | 254 | 252 | 254 | 14,000 | 2,540 |
| 2017-07-18 | 254 | 254 | 251 | 253 | 26,000 | 2,530 |
| 2017-07-14 | 254 | 255 | 254 | 255 | 7,000 | 2,550 |
| 2017-07-13 | 254 | 254 | 253 | 254 | 12,000 | 2,540 |
| 2017-07-12 | 255 | 257 | 254 | 254 | 31,000 | 2,540 |
| 2017-07-11 | 257 | 258 | 256 | 257 | 27,000 | 2,570 |
| 2017-07-10 | 257 | 257 | 254 | 257 | 19,000 | 2,570 |
| 2017-07-07 | 256 | 258 | 252 | 256 | 32,000 | 2,560 |
| 2017-07-06 | 252 | 257 | 252 | 255 | 46,000 | 2,550 |
| 2017-07-05 | 250 | 251 | 249 | 251 | 19,000 | 2,510 |
| 2017-07-04 | 247 | 250 | 247 | 249 | 43,000 | 2,490 |
| 2017-07-03 | 247 | 250 | 247 | 248 | 34,000 | 2,480 |
| 2017-06-30 | 246 | 247 | 245 | 247 | 10,000 | 2,470 |
| 2017-06-29 | 247 | 247 | 245 | 246 | 10,000 | 2,460 |
| 2017-06-28 | 245 | 246 | 245 | 246 | 7,000 | 2,460 |
| 2017-06-27 | 246 | 246 | 244 | 244 | 6,000 | 2,440 |
| 2017-06-26 | 245 | 247 | 242 | 247 | 38,000 | 2,470 |
| 2017-06-22 | 245 | 247 | 243 | 247 | 14,000 | 2,470 |
| 2017-06-21 | 250 | 250 | 243 | 244 | 33,000 | 2,440 |
| 2017-06-20 | 248 | 250 | 248 | 249 | 10,000 | 2,490 |
| 2017-06-19 | 248 | 249 | 248 | 249 | 11,000 | 2,490 |
| 2017-06-16 | 249 | 249 | 248 | 249 | 16,000 | 2,490 |
| 2017-06-15 | 248 | 248 | 245 | 248 | 26,000 | 2,480 |
| 2017-06-14 | 249 | 249 | 247 | 248 | 15,000 | 2,480 |
| 2017-06-13 | 247 | 249 | 247 | 248 | 24,000 | 2,480 |
| 2017-06-12 | 247 | 250 | 247 | 248 | 18,000 | 2,480 |
| 2017-06-09 | 244 | 246 | 244 | 246 | 14,000 | 2,460 |
| 2017-06-08 | 243 | 243 | 242 | 243 | 12,000 | 2,430 |
| 2017-06-07 | 243 | 244 | 238 | 243 | 36,000 | 2,430 |
| 2017-06-06 | 240 | 242 | 240 | 241 | 7,000 | 2,410 |
| 2017-06-05 | 245 | 245 | 238 | 239 | 32,000 | 2,390 |
| 2017-06-02 | 249 | 250 | 243 | 245 | 73,000 | 2,450 |
| 2017-06-01 | 243 | 252 | 240 | 249 | 92,000 | 2,490 |
| 2017-05-31 | 242 | 244 | 240 | 242 | 20,000 | 2,420 |
| 2017-05-30 | 239 | 244 | 238 | 241 | 34,000 | 2,410 |
| 2017-05-29 | 234 | 242 | 234 | 241 | 36,000 | 2,410 |
| 2017-05-26 | 233 | 240 | 230 | 238 | 19,000 | 2,380 |
| 2017-05-25 | 231 | 233 | 231 | 233 | 8,000 | 2,330 |
| 2017-05-24 | 237 | 237 | 232 | 235 | 20,000 | 2,350 |
| 2017-05-23 | 236 | 237 | 235 | 237 | 7,000 | 2,370 |
| 2017-05-22 | 237 | 237 | 234 | 235 | 8,000 | 2,350 |
| 2017-05-19 | 238 | 238 | 236 | 238 | 7,000 | 2,380 |
| 2017-05-18 | 237 | 238 | 235 | 238 | 6,000 | 2,380 |
| 2017-05-17 | 238 | 238 | 234 | 238 | 7,000 | 2,380 |
| 2017-05-16 | 238 | 238 | 235 | 238 | 4,000 | 2,380 |
| 2017-05-15 | 239 | 239 | 236 | 238 | 11,000 | 2,380 |
| 2017-05-12 | 239 | 239 | 236 | 239 | 10,000 | 2,390 |
| 2017-05-11 | 238 | 240 | 236 | 239 | 12,000 | 2,390 |
| 2017-05-10 | 233 | 238 | 233 | 238 | 22,000 | 2,380 |
| 2017-05-09 | 237 | 237 | 233 | 233 | 7,000 | 2,330 |
| 2017-05-08 | 236 | 236 | 231 | 236 | 10,000 | 2,360 |
| 2017-05-02 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2017-05-01 | 228 | 230 | 227 | 227 | 8,000 | 2,270 |
| 2017-04-28 | 229 | 229 | 226 | 226 | 13,000 | 2,260 |
| 2017-04-27 | 226 | 229 | 226 | 229 | 5,000 | 2,290 |
| 2017-04-26 | 224 | 226 | 223 | 226 | 13,000 | 2,260 |
| 2017-04-25 | 224 | 224 | 224 | 224 | 14,000 | 2,240 |
| 2017-04-24 | 223 | 223 | 219 | 221 | 5,000 | 2,210 |
| 2017-04-21 | 220 | 222 | 218 | 222 | 12,000 | 2,220 |
| 2017-04-20 | 220 | 221 | 219 | 221 | 15,000 | 2,210 |
| 2017-04-19 | 219 | 223 | 218 | 222 | 9,000 | 2,220 |
| 2017-04-18 | 219 | 220 | 219 | 220 | 15,000 | 2,200 |
| 2017-04-17 | 215 | 218 | 214 | 218 | 10,000 | 2,180 |
| 2017-04-14 | 217 | 219 | 214 | 216 | 28,000 | 2,160 |
| 2017-04-13 | 219 | 221 | 215 | 221 | 28,000 | 2,210 |
| 2017-04-12 | 221 | 221 | 220 | 220 | 28,000 | 2,200 |
| 2017-04-11 | 223 | 224 | 222 | 224 | 14,000 | 2,240 |
| 2017-04-10 | 224 | 227 | 221 | 221 | 16,000 | 2,210 |
| 2017-04-07 | 222 | 228 | 222 | 225 | 29,000 | 2,250 |
| 2017-04-06 | 230 | 230 | 220 | 227 | 27,000 | 2,270 |
| 2017-04-05 | 233 | 233 | 224 | 230 | 29,000 | 2,300 |
| 2017-04-04 | 243 | 243 | 229 | 233 | 53,000 | 2,330 |
| 2017-04-03 | 238 | 238 | 235 | 235 | 9,000 | 2,350 |
| 2017-03-31 | 239 | 247 | 238 | 239 | 28,000 | 2,390 |
| 2017-03-30 | 238 | 246 | 237 | 242 | 28,000 | 2,420 |
| 2017-03-29 | 229 | 254 | 229 | 241 | 106,000 | 2,410 |
| 2017-03-28 | 230 | 230 | 228 | 228 | 11,000 | 2,280 |
| 2017-03-27 | 226 | 229 | 226 | 229 | 15,000 | 2,290 |
| 2017-03-24 | 231 | 231 | 227 | 230 | 25,000 | 2,300 |
| 2017-03-23 | 233 | 233 | 231 | 231 | 7,000 | 2,310 |
| 2017-03-22 | 233 | 236 | 232 | 232 | 15,000 | 2,320 |
| 2017-03-21 | 233 | 237 | 233 | 236 | 20,000 | 2,360 |
| 2017-03-17 | 239 | 239 | 232 | 233 | 21,000 | 2,330 |
| 2017-03-16 | 236 | 241 | 236 | 239 | 8,000 | 2,390 |
| 2017-03-15 | 246 | 248 | 237 | 237 | 61,000 | 2,370 |
| 2017-03-14 | 254 | 254 | 246 | 251 | 67,000 | 2,510 |
| 2017-03-13 | 249 | 254 | 245 | 252 | 65,000 | 2,520 |
| 2017-03-10 | 248 | 250 | 243 | 245 | 93,000 | 2,450 |
| 2017-03-09 | 235 | 246 | 235 | 241 | 54,000 | 2,410 |
| 2017-03-08 | 237 | 237 | 234 | 235 | 23,000 | 2,350 |
| 2017-03-07 | 240 | 241 | 236 | 237 | 32,000 | 2,370 |
| 2017-03-06 | 230 | 251 | 230 | 239 | 238,000 | 2,390 |
| 2017-03-03 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2017-03-02 | 224 | 229 | 224 | 228 | 7,000 | 2,280 |
| 2017-03-01 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2017-02-28 | 227 | 228 | 220 | 228 | 22,000 | 2,280 |
| 2017-02-27 | 227 | 227 | 223 | 227 | 9,000 | 2,270 |
| 2017-02-24 | 225 | 225 | 221 | 225 | 7,000 | 2,250 |
| 2017-02-23 | 220 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2017-02-22 | 223 | 223 | 219 | 219 | 25,000 | 2,190 |
| 2017-02-21 | 222 | 223 | 221 | 223 | 4,000 | 2,230 |
| 2017-02-20 | 221 | 221 | 221 | 221 | 6,000 | 2,210 |
| 2017-02-17 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2017-02-16 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 2017-02-15 | 225 | 227 | 225 | 226 | 11,000 | 2,260 |
| 2017-02-14 | 225 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2017-02-13 | 225 | 228 | 222 | 223 | 11,000 | 2,230 |
| 2017-02-10 | 225 | 228 | 225 | 225 | 7,000 | 2,250 |
| 2017-02-09 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2017-02-08 | 223 | 223 | 221 | 221 | 3,000 | 2,210 |
| 2017-02-07 | 226 | 226 | 224 | 224 | 4,000 | 2,240 |
| 2017-02-06 | 229 | 229 | 224 | 227 | 13,000 | 2,270 |
| 2017-02-03 | 225 | 230 | 224 | 228 | 19,000 | 2,280 |
| 2017-02-02 | 224 | 226 | 224 | 226 | 3,000 | 2,260 |
| 2017-02-01 | 226 | 227 | 224 | 224 | 13,000 | 2,240 |
| 2017-01-31 | 224 | 226 | 223 | 226 | 4,000 | 2,260 |
| 2017-01-30 | 227 | 227 | 224 | 227 | 10,000 | 2,270 |
| 2017-01-27 | 226 | 228 | 225 | 227 | 8,000 | 2,270 |
| 2017-01-26 | 229 | 229 | 225 | 226 | 9,000 | 2,260 |
| 2017-01-25 | 218 | 227 | 218 | 223 | 17,000 | 2,230 |
| 2017-01-24 | 218 | 220 | 217 | 218 | 10,000 | 2,180 |
| 2017-01-23 | 222 | 223 | 218 | 218 | 19,000 | 2,180 |
| 2017-01-20 | 221 | 230 | 219 | 224 | 28,000 | 2,240 |
| 2017-01-19 | 221 | 225 | 221 | 222 | 13,000 | 2,220 |
| 2017-01-18 | 222 | 227 | 220 | 221 | 27,000 | 2,210 |
| 2017-01-17 | 228 | 230 | 225 | 225 | 15,000 | 2,250 |
| 2017-01-16 | 236 | 236 | 228 | 228 | 14,000 | 2,280 |
| 2017-01-13 | 234 | 236 | 234 | 236 | 14,000 | 2,360 |
| 2017-01-12 | 237 | 237 | 234 | 234 | 26,000 | 2,340 |
| 2017-01-11 | 233 | 237 | 233 | 233 | 5,000 | 2,330 |
| 2017-01-10 | 234 | 237 | 232 | 234 | 41,000 | 2,340 |
| 2017-01-06 | 232 | 233 | 231 | 233 | 16,000 | 2,330 |
| 2017-01-05 | 235 | 235 | 230 | 234 | 34,000 | 2,340 |
| 2017-01-04 | 234 | 240 | 234 | 235 | 54,000 | 2,350 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2004-08-26]1株→2株
