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 |
|---|---|---|---|---|---|
| 2003/12/29 | 467 | 467 | 467 | 467 | 4,000 |
| 2003/12/26 | 467 | 467 | 467 | 467 | 8,000 |
| 2003/12/25 | 467 | 467 | 467 | 467 | 9,000 |
| 2003/12/24 | 467 | 467 | 467 | 467 | 8,000 |
| 2003/12/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/12/16 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/12/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/12/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/12/10 | 455 | 455 | 455 | 455 | 4,000 |
| 2003/12/04 | 461 | 461 | 461 | 461 | 2,000 |
| 2003/12/03 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/11/25 | 455 | 455 | 450 | 450 | 9,000 |
| 2003/11/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/14 | 450 | 460 | 450 | 460 | 3,000 |
| 2003/11/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/10 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/11/07 | 450 | 450 | 450 | 450 | 6,000 |
| 2003/11/06 | 450 | 450 | 450 | 450 | 13,000 |
| 2003/11/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/04 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/10/30 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/10/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/28 | 445 | 450 | 445 | 450 | 7,000 |
| 2003/10/23 | 430 | 435 | 430 | 435 | 5,000 |
| 2003/10/22 | 425 | 430 | 425 | 430 | 11,000 |
| 2003/10/21 | 410 | 425 | 410 | 425 | 7,000 |
| 2003/10/20 | 430 | 434 | 430 | 434 | 2,000 |
| 2003/10/16 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/10/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/10/10 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/10/09 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/10/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/07 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/10/06 | 411 | 411 | 400 | 400 | 4,000 |
| 2003/10/03 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/10/02 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/10/01 | 400 | 400 | 400 | 400 | 8,000 |
| 2003/09/30 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/09/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/25 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/24 | 380 | 385 | 380 | 385 | 2,000 |
| 2003/09/22 | 380 | 384 | 380 | 380 | 4,000 |
| 2003/09/19 | 380 | 382 | 380 | 380 | 7,000 |
| 2003/09/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/17 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/09/16 | 380 | 380 | 375 | 375 | 7,000 |
| 2003/09/12 | 385 | 385 | 380 | 380 | 3,000 |
| 2003/09/11 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/09/10 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/09/09 | 380 | 380 | 380 | 380 | 8,000 |
| 2003/09/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/04 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/09/03 | 380 | 390 | 375 | 375 | 6,000 |
| 2003/09/02 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/09/01 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/08/29 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/08/26 | 363 | 380 | 363 | 380 | 9,000 |
| 2003/08/25 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/08/22 | 380 | 380 | 375 | 380 | 15,000 |
| 2003/08/21 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/08/20 | 385 | 385 | 375 | 375 | 3,000 |
| 2003/08/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/18 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/08/15 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/08/13 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/08/12 | 364 | 370 | 364 | 364 | 6,000 |
| 2003/08/11 | 360 | 360 | 360 | 360 | 8,000 |
| 2003/08/08 | 361 | 361 | 360 | 360 | 5,000 |
| 2003/08/07 | 360 | 361 | 360 | 360 | 11,000 |
| 2003/08/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/07/31 | 375 | 375 | 370 | 370 | 6,000 |
| 2003/07/30 | 365 | 370 | 365 | 370 | 3,000 |
| 2003/07/28 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/07/25 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/07/24 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/07/23 | 361 | 361 | 360 | 361 | 3,000 |
| 2003/07/22 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/07/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/17 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/07/16 | 360 | 360 | 360 | 360 | 6,000 |
| 2003/07/15 | 361 | 361 | 360 | 360 | 7,000 |
| 2003/07/14 | 360 | 360 | 360 | 360 | 7,000 |
| 2003/07/11 | 361 | 361 | 360 | 360 | 4,000 |
| 2003/07/10 | 361 | 365 | 361 | 365 | 3,000 |
| 2003/07/09 | 362 | 362 | 360 | 360 | 5,000 |
| 2003/07/08 | 390 | 390 | 361 | 361 | 7,000 |
| 2003/07/07 | 370 | 390 | 360 | 390 | 19,000 |
| 2003/07/04 | 360 | 360 | 360 | 360 | 21,000 |
| 2003/07/03 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/07/02 | 360 | 360 | 360 | 360 | 31,000 |
| 2003/07/01 | 349 | 365 | 345 | 360 | 27,000 |
| 2003/06/30 | 334 | 350 | 332 | 350 | 16,000 |
| 2003/06/27 | 332 | 332 | 332 | 332 | 6,000 |
| 2003/06/26 | 327 | 330 | 327 | 330 | 6,000 |
| 2003/06/25 | 327 | 327 | 327 | 327 | 7,000 |
| 2003/06/24 | 326 | 327 | 326 | 327 | 2,000 |
| 2003/06/23 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/06/18 | 315 | 315 | 315 | 315 | 6,000 |
| 2003/06/13 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/06/11 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/06/10 | 321 | 321 | 315 | 315 | 9,000 |
| 2003/06/06 | 313 | 313 | 313 | 313 | 3,000 |
| 2003/06/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/06/04 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/06/03 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/05/30 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/05/29 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/05/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/27 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/05/26 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/05/22 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/05/21 | 305 | 325 | 305 | 325 | 4,000 |
| 2003/05/20 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/05/19 | 307 | 307 | 307 | 307 | 2,000 |
| 2003/05/16 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/05/15 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/05/14 | 310 | 310 | 305 | 305 | 2,000 |
| 2003/05/13 | 300 | 300 | 300 | 300 | 9,000 |
| 2003/05/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/05/09 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/05/07 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/30 | 280 | 290 | 280 | 290 | 4,000 |
| 2003/04/28 | 274 | 280 | 274 | 280 | 2,000 |
| 2003/04/25 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/04/23 | 272 | 272 | 272 | 272 | 4,000 |
| 2003/04/21 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/04/18 | 279 | 279 | 275 | 275 | 3,000 |
| 2003/04/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/04/16 | 281 | 281 | 281 | 281 | 6,000 |
| 2003/04/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/10 | 271 | 271 | 271 | 271 | 4,000 |
| 2003/04/09 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/04/08 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/04/07 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/04/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/04/03 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/04/02 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/04/01 | 270 | 290 | 270 | 270 | 7,000 |
| 2003/03/31 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/28 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/03/26 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/03/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/13 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/03/11 | 271 | 271 | 271 | 271 | 11,000 |
| 2003/03/06 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/03/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/04 | 280 | 280 | 270 | 270 | 2,000 |
| 2003/03/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/02/26 | 271 | 271 | 270 | 270 | 5,000 |
| 2003/02/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/02/24 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/02/21 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/02/12 | 280 | 280 | 272 | 272 | 3,000 |
| 2003/02/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/02/07 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/02/06 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/02/05 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/02/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/03 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/31 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/01/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/27 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/21 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/01/20 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/15 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/14 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/10 | 280 | 280 | 270 | 270 | 8,000 |
| 2003/01/08 | 270 | 270 | 270 | 270 | 12,000 |
| 2003/01/07 | 270 | 270 | 270 | 270 | 20,000 |
| 2003/01/06 | 270 | 270 | 270 | 270 | 5,000 |