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 |
---|---|---|---|---|---|
2004/12/30 | 270 | 280 | 270 | 280 | 3,000 |
2004/12/29 | 273 | 273 | 273 | 273 | 2,000 |
2004/12/27 | 273 | 273 | 270 | 270 | 6,000 |
2004/12/24 | 274 | 274 | 273 | 273 | 6,000 |
2004/12/22 | 277 | 277 | 272 | 272 | 5,000 |
2004/12/20 | 270 | 280 | 270 | 279 | 7,000 |
2004/12/17 | 270 | 272 | 270 | 272 | 3,000 |
2004/12/16 | 270 | 270 | 270 | 270 | 4,000 |
2004/12/15 | 271 | 271 | 271 | 271 | 1,000 |
2004/12/13 | 270 | 270 | 270 | 270 | 3,000 |
2004/12/10 | 268 | 280 | 268 | 280 | 16,000 |
2004/12/08 | 266 | 270 | 266 | 270 | 5,000 |
2004/12/07 | 270 | 270 | 268 | 270 | 15,000 |
2004/12/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/12/03 | 270 | 270 | 270 | 270 | 10,000 |
2004/12/02 | 271 | 271 | 270 | 270 | 20,000 |
2004/11/30 | 264 | 270 | 264 | 270 | 13,000 |
2004/11/29 | 272 | 272 | 265 | 265 | 11,000 |
2004/11/22 | 270 | 270 | 270 | 270 | 9,000 |
2004/11/17 | 290 | 290 | 290 | 290 | 2,000 |
2004/11/11 | 302 | 302 | 299 | 301 | 12,000 |
2004/11/10 | 302 | 302 | 302 | 302 | 10,000 |
2004/11/08 | 281 | 289 | 281 | 289 | 4,000 |
2004/11/05 | 281 | 281 | 281 | 281 | 4,000 |
2004/11/04 | 280 | 280 | 280 | 280 | 1,000 |
2004/11/02 | 269 | 270 | 269 | 270 | 4,000 |
2004/11/01 | 257 | 269 | 257 | 269 | 3,000 |
2004/10/28 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/27 | 249 | 249 | 249 | 249 | 1,000 |
2004/10/26 | 245 | 250 | 240 | 240 | 7,000 |
2004/10/25 | 240 | 240 | 240 | 240 | 6,000 |
2004/10/22 | 230 | 240 | 230 | 240 | 26,000 |
2004/10/21 | 255 | 255 | 230 | 240 | 19,000 |
2004/10/20 | 260 | 260 | 251 | 253 | 10,000 |
2004/10/19 | 270 | 270 | 270 | 270 | 5,000 |
2004/10/15 | 262 | 262 | 260 | 260 | 5,000 |
2004/10/14 | 294 | 294 | 260 | 260 | 11,000 |
2004/10/13 | 296 | 296 | 295 | 295 | 2,000 |
2004/10/12 | 320 | 320 | 310 | 310 | 7,000 |
2004/10/01 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/28 | 362 | 362 | 362 | 362 | 4,000 |
2004/09/27 | 362 | 362 | 362 | 362 | 2,000 |
2004/09/24 | 362 | 362 | 362 | 362 | 10,000 |
2004/09/22 | 362 | 362 | 362 | 362 | 1,000 |
2004/09/21 | 362 | 362 | 362 | 362 | 6,000 |
2004/09/17 | 362 | 362 | 362 | 362 | 2,000 |
2004/09/13 | 360 | 360 | 360 | 360 | 2,000 |
2004/09/10 | 360 | 360 | 360 | 360 | 3,000 |
2004/09/08 | 373 | 373 | 373 | 373 | 1,000 |
2004/09/07 | 375 | 375 | 375 | 375 | 2,000 |
2004/09/06 | 360 | 375 | 360 | 375 | 4,000 |
2004/09/01 | 355 | 355 | 355 | 355 | 1,000 |
2004/08/27 | 341 | 341 | 340 | 340 | 2,000 |
2004/08/26 | 356 | 358 | 350 | 357 | 6,000 |
2004/08/26 | 1 -> 2.00 分割 | ||||
2004/08/25 | 740 | 750 | 740 | 750 | 5,000 |
2004/08/24 | 740 | 740 | 715 | 715 | 5,000 |
2004/08/23 | 750 | 750 | 740 | 740 | 2,000 |
2004/08/20 | 740 | 745 | 740 | 745 | 2,000 |
2004/08/19 | 750 | 750 | 750 | 750 | 1,000 |
2004/08/18 | 693 | 705 | 693 | 705 | 5,000 |
2004/08/13 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/12 | 700 | 700 | 700 | 700 | 1,000 |
2004/08/06 | 726 | 726 | 726 | 726 | 1,000 |
2004/08/05 | 745 | 745 | 745 | 745 | 1,000 |
2004/08/04 | 740 | 740 | 740 | 740 | 2,000 |
2004/08/03 | 740 | 740 | 740 | 740 | 2,000 |
2004/08/02 | 749 | 750 | 745 | 749 | 10,000 |
2004/07/30 | 725 | 750 | 725 | 745 | 16,000 |
2004/07/29 | 700 | 700 | 700 | 700 | 2,000 |
2004/07/28 | 734 | 734 | 734 | 734 | 1,000 |
2004/07/23 | 725 | 725 | 725 | 725 | 1,000 |
2004/07/16 | 750 | 750 | 750 | 750 | 1,000 |
2004/07/14 | 775 | 775 | 775 | 775 | 1,000 |
2004/07/13 | 755 | 775 | 755 | 775 | 2,000 |
2004/07/12 | 735 | 735 | 735 | 735 | 1,000 |
2004/07/07 | 729 | 729 | 729 | 729 | 1,000 |
2004/07/06 | 749 | 749 | 749 | 749 | 1,000 |
2004/07/02 | 790 | 790 | 790 | 790 | 3,000 |
2004/06/30 | 793 | 793 | 793 | 793 | 4,000 |
2004/06/29 | 790 | 790 | 790 | 790 | 8,000 |
2004/06/28 | 790 | 790 | 790 | 790 | 9,000 |
2004/06/24 | 783 | 783 | 781 | 782 | 9,000 |
2004/06/23 | 783 | 783 | 783 | 783 | 1,000 |
2004/06/22 | 783 | 783 | 781 | 782 | 9,000 |
2004/06/16 | 800 | 802 | 800 | 800 | 29,000 |
2004/06/15 | 793 | 793 | 790 | 793 | 11,000 |
2004/06/14 | 800 | 800 | 790 | 790 | 6,000 |
2004/06/11 | 780 | 801 | 780 | 791 | 56,000 |
2004/06/10 | 777 | 779 | 777 | 779 | 7,000 |
2004/06/08 | 761 | 761 | 761 | 761 | 1,000 |
2004/06/07 | 772 | 772 | 770 | 770 | 2,000 |
2004/06/04 | 795 | 795 | 795 | 795 | 2,000 |
2004/06/03 | 810 | 810 | 795 | 795 | 6,000 |
2004/06/02 | 810 | 820 | 795 | 820 | 55,000 |
2004/06/01 | 820 | 820 | 820 | 820 | 2,000 |
2004/05/31 | 810 | 816 | 810 | 810 | 14,000 |
2004/05/28 | 830 | 830 | 805 | 805 | 7,000 |
2004/05/27 | 810 | 840 | 810 | 820 | 12,000 |
2004/05/26 | 840 | 840 | 820 | 820 | 12,000 |
2004/05/25 | 768 | 845 | 768 | 840 | 15,000 |
2004/05/24 | 759 | 765 | 759 | 765 | 7,000 |
2004/05/21 | 713 | 750 | 713 | 750 | 9,000 |
2004/05/20 | 700 | 710 | 700 | 710 | 4,000 |
2004/05/19 | 690 | 700 | 690 | 700 | 2,000 |
2004/05/18 | 660 | 670 | 650 | 665 | 15,000 |
2004/05/17 | 670 | 670 | 640 | 665 | 21,000 |
2004/05/14 | 670 | 680 | 670 | 670 | 6,000 |
2004/05/13 | 690 | 690 | 670 | 680 | 6,000 |
2004/05/12 | 669 | 689 | 665 | 689 | 17,000 |
2004/05/11 | 670 | 670 | 665 | 665 | 7,000 |
2004/05/10 | 750 | 750 | 670 | 670 | 21,000 |
2004/05/07 | 770 | 780 | 749 | 760 | 33,000 |
2004/05/06 | 750 | 760 | 740 | 760 | 16,000 |
2004/04/30 | 720 | 740 | 680 | 730 | 39,000 |
2004/04/28 | 700 | 700 | 700 | 700 | 17,000 |
2004/04/27 | 600 | 600 | 600 | 600 | 3,000 |
2004/04/26 | 605 | 605 | 598 | 600 | 9,000 |
2004/04/23 | 600 | 600 | 600 | 600 | 7,000 |
2004/04/22 | 562 | 580 | 562 | 571 | 13,000 |
2004/04/21 | 605 | 605 | 560 | 562 | 10,000 |
2004/04/20 | 611 | 611 | 607 | 607 | 2,000 |
2004/04/19 | 650 | 650 | 640 | 640 | 4,000 |
2004/04/16 | 650 | 650 | 650 | 650 | 2,000 |
2004/04/15 | 670 | 680 | 650 | 650 | 9,000 |
2004/04/14 | 670 | 670 | 670 | 670 | 10,000 |
2004/04/13 | 700 | 707 | 660 | 660 | 14,000 |
2004/04/12 | 707 | 707 | 650 | 650 | 15,000 |
2004/04/09 | 511 | 607 | 510 | 607 | 24,000 |
2004/04/08 | 505 | 510 | 504 | 507 | 8,000 |
2004/04/07 | 516 | 516 | 502 | 502 | 7,000 |
2004/04/06 | 530 | 530 | 516 | 516 | 2,000 |
2004/04/05 | 501 | 503 | 500 | 503 | 12,000 |
2004/04/02 | 500 | 500 | 500 | 500 | 4,000 |
2004/04/01 | 500 | 501 | 500 | 500 | 13,000 |
2004/03/31 | 492 | 496 | 490 | 496 | 4,000 |
2004/03/30 | 480 | 490 | 480 | 490 | 8,000 |
2004/03/29 | 475 | 479 | 475 | 479 | 4,000 |
2004/03/26 | 464 | 465 | 460 | 460 | 18,000 |
2004/03/25 | 461 | 461 | 458 | 460 | 9,000 |
2004/03/24 | 462 | 462 | 460 | 460 | 20,000 |
2004/03/23 | 461 | 461 | 461 | 461 | 1,000 |
2004/03/22 | 460 | 460 | 460 | 460 | 7,000 |
2004/03/19 | 470 | 475 | 460 | 460 | 17,000 |
2004/03/18 | 460 | 465 | 458 | 460 | 18,000 |
2004/03/17 | 460 | 460 | 452 | 452 | 7,000 |
2004/03/16 | 460 | 460 | 455 | 455 | 19,000 |
2004/03/15 | 451 | 455 | 451 | 455 | 5,000 |
2004/03/12 | 460 | 460 | 450 | 450 | 6,000 |
2004/03/11 | 466 | 466 | 450 | 450 | 5,000 |
2004/03/10 | 475 | 475 | 464 | 464 | 12,000 |
2004/03/09 | 450 | 470 | 450 | 470 | 11,000 |
2004/03/08 | 448 | 448 | 448 | 448 | 2,000 |
2004/03/05 | 450 | 450 | 447 | 448 | 13,000 |
2004/03/04 | 453 | 453 | 450 | 450 | 29,000 |
2004/03/03 | 450 | 450 | 448 | 450 | 20,000 |
2004/03/02 | 455 | 455 | 450 | 455 | 10,000 |
2004/03/01 | 451 | 456 | 451 | 455 | 11,000 |
2004/02/27 | 450 | 456 | 445 | 445 | 25,000 |
2004/02/26 | 450 | 450 | 445 | 450 | 9,000 |
2004/02/25 | 447 | 452 | 447 | 452 | 11,000 |
2004/02/24 | 446 | 447 | 446 | 446 | 5,000 |
2004/02/23 | 449 | 450 | 446 | 446 | 29,000 |
2004/02/20 | 444 | 444 | 443 | 443 | 6,000 |
2004/02/19 | 444 | 444 | 443 | 443 | 12,000 |
2004/02/18 | 445 | 445 | 443 | 444 | 7,000 |
2004/02/17 | 446 | 446 | 445 | 445 | 17,000 |
2004/02/16 | 449 | 457 | 445 | 445 | 35,000 |
2004/02/13 | 447 | 447 | 445 | 445 | 12,000 |
2004/02/12 | 447 | 447 | 445 | 447 | 10,000 |
2004/02/10 | 447 | 447 | 441 | 442 | 22,000 |
2004/02/09 | 450 | 452 | 446 | 447 | 43,000 |
2004/02/06 | 450 | 455 | 444 | 450 | 81,000 |
2004/02/05 | 455 | 455 | 455 | 455 | 10,000 |
2004/02/04 | 455 | 455 | 455 | 455 | 8,000 |
2004/02/03 | 465 | 465 | 465 | 465 | 2,000 |
2004/01/29 | 455 | 455 | 455 | 455 | 1,000 |
2004/01/28 | 460 | 460 | 460 | 460 | 1,000 |
2004/01/26 | 500 | 500 | 480 | 480 | 2,000 |
2004/01/21 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/20 | 505 | 505 | 490 | 490 | 2,000 |
2004/01/19 | 505 | 505 | 505 | 505 | 6,000 |
2004/01/16 | 500 | 505 | 500 | 505 | 2,000 |
2004/01/13 | 493 | 493 | 493 | 493 | 4,000 |
2004/01/09 | 482 | 490 | 482 | 490 | 2,000 |