フェスタリアホールディングス(2736)の株価時系列情報
フェスタリアホールディングス(2736)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/26 | 270 | 270 | 270 | 270 | 3,000 |
2002/12/25 | 270 | 270 | 270 | 270 | 2,000 |
2002/12/24 | 271 | 271 | 271 | 271 | 6,000 |
2002/12/20 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/19 | 270 | 270 | 270 | 270 | 2,000 |
2002/12/18 | 270 | 270 | 270 | 270 | 3,000 |
2002/12/17 | 270 | 270 | 270 | 270 | 8,000 |
2002/12/16 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/13 | 275 | 275 | 270 | 270 | 64,000 |
2002/12/12 | 275 | 275 | 275 | 275 | 2,000 |
2002/12/11 | 275 | 275 | 275 | 275 | 5,000 |
2002/12/10 | 275 | 275 | 275 | 275 | 7,000 |
2002/12/09 | 275 | 275 | 275 | 275 | 8,000 |
2002/12/06 | 275 | 275 | 275 | 275 | 1,000 |
2002/12/05 | 288 | 288 | 288 | 288 | 4,000 |
2002/12/04 | 270 | 270 | 270 | 270 | 4,000 |
2002/12/03 | 270 | 280 | 270 | 280 | 2,000 |
2002/12/02 | 270 | 275 | 270 | 270 | 5,000 |
2002/11/28 | 270 | 275 | 270 | 275 | 2,000 |
2002/11/26 | 270 | 270 | 270 | 270 | 2,000 |
2002/11/22 | 280 | 280 | 280 | 280 | 2,000 |
2002/11/21 | 280 | 280 | 280 | 280 | 3,000 |
2002/11/20 | 275 | 285 | 275 | 285 | 7,000 |
2002/11/19 | 280 | 288 | 280 | 280 | 3,000 |
2002/11/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/11/15 | 285 | 285 | 285 | 285 | 5,000 |
2002/11/14 | 285 | 285 | 285 | 285 | 3,000 |
2002/11/13 | 285 | 285 | 285 | 285 | 3,000 |
2002/11/11 | 285 | 285 | 285 | 285 | 5,000 |
2002/11/08 | 281 | 285 | 281 | 285 | 5,000 |
2002/11/07 | 290 | 290 | 280 | 280 | 11,000 |
2002/11/06 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/05 | 290 | 290 | 290 | 290 | 4,000 |
2002/11/01 | 291 | 300 | 286 | 295 | 56,000 |
2002/10/31 | 270 | 296 | 270 | 291 | 63,000 |
2002/10/30 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/29 | 250 | 260 | 250 | 260 | 11,000 |
2002/10/28 | 250 | 250 | 250 | 250 | 7,000 |
2002/10/23 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/22 | 250 | 255 | 250 | 250 | 4,000 |
2002/10/21 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/11 | 250 | 250 | 250 | 250 | 2,000 |
2002/10/10 | 255 | 255 | 255 | 255 | 8,000 |
2002/10/09 | 255 | 255 | 255 | 255 | 4,000 |
2002/10/04 | 255 | 255 | 255 | 255 | 1,000 |
2002/10/03 | 255 | 255 | 255 | 255 | 1,000 |
2002/10/02 | 275 | 275 | 275 | 275 | 1,000 |
2002/09/30 | 278 | 278 | 278 | 278 | 1,000 |
2002/09/27 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/26 | 280 | 280 | 280 | 280 | 4,000 |
2002/09/20 | 280 | 280 | 280 | 280 | 1,000 |
2002/09/19 | 280 | 280 | 280 | 280 | 1,000 |
2002/09/18 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/17 | 290 | 290 | 280 | 280 | 2,000 |
2002/09/13 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/12 | 295 | 295 | 295 | 295 | 1,000 |
2002/09/10 | 290 | 290 | 290 | 290 | 3,000 |
2002/09/09 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/06 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/04 | 295 | 295 | 290 | 295 | 7,000 |
2002/09/03 | 296 | 296 | 296 | 296 | 1,000 |
2002/09/02 | 295 | 295 | 295 | 295 | 2,000 |
2002/08/30 | 295 | 295 | 295 | 295 | 1,000 |
2002/08/29 | 305 | 305 | 305 | 305 | 1,000 |
2002/08/28 | 300 | 300 | 300 | 300 | 3,000 |
2002/08/26 | 300 | 300 | 300 | 300 | 4,000 |
2002/08/22 | 295 | 295 | 295 | 295 | 3,000 |
2002/08/21 | 300 | 300 | 292 | 292 | 2,000 |
2002/08/20 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2002/08/16 | 301 | 301 | 300 | 300 | 10,000 |
2002/08/15 | 300 | 301 | 300 | 301 | 7,000 |
2002/08/13 | 300 | 300 | 300 | 300 | 3,000 |
2002/08/12 | 310 | 310 | 300 | 300 | 2,000 |
2002/08/09 | 320 | 325 | 320 | 325 | 9,000 |
2002/08/08 | 300 | 300 | 300 | 300 | 5,000 |
2002/08/07 | 290 | 300 | 290 | 300 | 6,000 |
2002/08/05 | 289 | 289 | 289 | 289 | 1,000 |
2002/08/02 | 300 | 300 | 290 | 290 | 6,000 |
2002/08/01 | 300 | 300 | 300 | 300 | 2,000 |
2002/07/31 | 293 | 300 | 293 | 296 | 8,000 |
2002/07/30 | 300 | 300 | 300 | 300 | 1,000 |
2002/07/29 | 295 | 300 | 295 | 300 | 2,000 |
2002/07/26 | 315 | 315 | 310 | 310 | 12,000 |
2002/07/25 | 310 | 320 | 310 | 320 | 10,000 |
2002/07/24 | 320 | 330 | 319 | 330 | 12,000 |
2002/07/23 | 319 | 330 | 319 | 330 | 7,000 |
2002/07/22 | 300 | 330 | 300 | 330 | 11,000 |
2002/07/19 | 310 | 310 | 303 | 310 | 10,000 |
2002/07/18 | 300 | 310 | 300 | 310 | 4,000 |
2002/07/17 | 295 | 300 | 290 | 295 | 11,000 |
2002/07/16 | 300 | 300 | 290 | 290 | 8,000 |
2002/07/15 | 295 | 310 | 295 | 298 | 11,000 |
2002/07/12 | 301 | 310 | 300 | 300 | 4,000 |
2002/07/11 | 306 | 310 | 301 | 301 | 15,000 |
2002/07/10 | 301 | 310 | 298 | 310 | 35,000 |
2002/07/09 | 303 | 310 | 300 | 310 | 13,000 |
2002/07/08 | 310 | 310 | 305 | 305 | 27,000 |
2002/07/05 | 291 | 291 | 291 | 291 | 3,000 |
2002/07/04 | 300 | 300 | 290 | 290 | 4,000 |
2002/07/03 | 305 | 310 | 305 | 310 | 13,000 |
2002/07/02 | 300 | 310 | 300 | 310 | 26,000 |
2002/07/01 | 300 | 300 | 299 | 300 | 7,000 |
2002/06/28 | 310 | 310 | 300 | 300 | 2,000 |
2002/06/27 | 310 | 310 | 310 | 310 | 3,000 |
2002/06/26 | 315 | 315 | 315 | 315 | 2,000 |
2002/06/25 | 315 | 320 | 315 | 320 | 32,000 |
2002/06/24 | 315 | 320 | 315 | 315 | 5,000 |
2002/06/21 | 305 | 315 | 301 | 315 | 10,000 |
2002/06/20 | 309 | 309 | 309 | 309 | 1,000 |
2002/06/19 | 315 | 315 | 300 | 310 | 8,000 |
2002/06/18 | 311 | 321 | 310 | 315 | 12,000 |
2002/06/17 | 330 | 330 | 310 | 310 | 9,000 |
2002/06/14 | 334 | 340 | 320 | 330 | 19,000 |
2002/06/13 | 339 | 350 | 335 | 336 | 31,000 |
2002/06/12 | 325 | 339 | 324 | 339 | 23,000 |
2002/06/11 | 325 | 340 | 320 | 330 | 31,000 |
2002/06/10 | 350 | 350 | 330 | 330 | 40,000 |
2002/06/07 | 350 | 360 | 331 | 353 | 266,000 |
2002/06/06 | 350 | 350 | 350 | 350 | 395,000 |