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 |
|---|---|---|---|---|---|
| 2005/12/30 | 340 | 340 | 340 | 340 | 6,000 |
| 2005/12/29 | 346 | 355 | 337 | 337 | 36,000 |
| 2005/12/28 | 348 | 350 | 340 | 350 | 27,000 |
| 2005/12/27 | 345 | 350 | 342 | 348 | 19,000 |
| 2005/12/26 | 329 | 351 | 329 | 350 | 33,000 |
| 2005/12/22 | 330 | 335 | 325 | 326 | 46,000 |
| 2005/12/21 | 350 | 352 | 334 | 344 | 81,000 |
| 2005/12/20 | 315 | 358 | 315 | 348 | 190,000 |
| 2005/12/19 | 314 | 316 | 309 | 309 | 19,000 |
| 2005/12/16 | 310 | 315 | 304 | 305 | 25,000 |
| 2005/12/15 | 310 | 310 | 303 | 303 | 19,000 |
| 2005/12/14 | 303 | 310 | 302 | 310 | 28,000 |
| 2005/12/13 | 300 | 305 | 300 | 303 | 15,000 |
| 2005/12/12 | 304 | 304 | 300 | 300 | 27,000 |
| 2005/12/09 | 299 | 303 | 298 | 303 | 11,000 |
| 2005/12/08 | 304 | 310 | 295 | 310 | 126,000 |
| 2005/12/07 | 310 | 310 | 299 | 304 | 73,000 |
| 2005/12/06 | 308 | 310 | 305 | 309 | 42,000 |
| 2005/12/05 | 300 | 308 | 300 | 308 | 13,000 |
| 2005/12/02 | 300 | 301 | 300 | 300 | 13,000 |
| 2005/12/01 | 301 | 304 | 299 | 299 | 43,000 |
| 2005/11/30 | 298 | 304 | 298 | 300 | 48,000 |
| 2005/11/29 | 297 | 298 | 297 | 297 | 10,000 |
| 2005/11/28 | 296 | 297 | 295 | 297 | 8,000 |
| 2005/11/25 | 296 | 299 | 292 | 295 | 34,000 |
| 2005/11/24 | 299 | 300 | 295 | 295 | 15,000 |
| 2005/11/22 | 299 | 299 | 295 | 295 | 15,000 |
| 2005/11/21 | 302 | 302 | 290 | 295 | 44,000 |
| 2005/11/18 | 300 | 300 | 298 | 300 | 22,000 |
| 2005/11/17 | 298 | 302 | 298 | 298 | 27,000 |
| 2005/11/16 | 302 | 302 | 298 | 300 | 14,000 |
| 2005/11/15 | 310 | 310 | 299 | 301 | 25,000 |
| 2005/11/14 | 304 | 312 | 303 | 307 | 62,000 |
| 2005/11/11 | 297 | 307 | 297 | 304 | 114,000 |
| 2005/11/10 | 296 | 297 | 292 | 297 | 24,000 |
| 2005/11/09 | 301 | 301 | 295 | 295 | 13,000 |
| 2005/11/08 | 302 | 303 | 292 | 300 | 69,000 |
| 2005/11/07 | 290 | 302 | 288 | 300 | 107,000 |
| 2005/11/04 | 288 | 289 | 286 | 288 | 17,000 |
| 2005/11/02 | 285 | 286 | 285 | 286 | 10,000 |
| 2005/11/01 | 287 | 289 | 286 | 289 | 31,000 |
| 2005/10/31 | 284 | 286 | 277 | 286 | 23,000 |
| 2005/10/28 | 278 | 283 | 278 | 283 | 4,000 |
| 2005/10/27 | 279 | 283 | 279 | 283 | 7,000 |
| 2005/10/26 | 283 | 284 | 277 | 280 | 18,000 |
| 2005/10/25 | 280 | 283 | 280 | 283 | 10,000 |
| 2005/10/24 | 278 | 280 | 273 | 280 | 16,000 |
| 2005/10/21 | 278 | 282 | 278 | 278 | 22,000 |
| 2005/10/20 | 285 | 285 | 276 | 277 | 23,000 |
| 2005/10/19 | 275 | 280 | 275 | 275 | 28,000 |
| 2005/10/18 | 275 | 276 | 273 | 275 | 25,000 |
| 2005/10/17 | 272 | 275 | 272 | 275 | 10,000 |
| 2005/10/14 | 271 | 272 | 271 | 272 | 2,000 |
| 2005/10/13 | 275 | 275 | 271 | 271 | 15,000 |
| 2005/10/12 | 275 | 275 | 272 | 275 | 20,000 |
| 2005/10/11 | 275 | 275 | 269 | 269 | 17,000 |
| 2005/10/07 | 269 | 269 | 264 | 268 | 10,000 |
| 2005/10/06 | 269 | 275 | 269 | 269 | 19,000 |
| 2005/10/05 | 269 | 270 | 268 | 268 | 9,000 |
| 2005/10/04 | 266 | 268 | 263 | 267 | 33,000 |
| 2005/10/03 | 265 | 266 | 265 | 266 | 3,000 |
| 2005/09/30 | 265 | 268 | 265 | 265 | 16,000 |
| 2005/09/29 | 265 | 265 | 264 | 265 | 10,000 |
| 2005/09/28 | 265 | 265 | 264 | 264 | 8,000 |
| 2005/09/27 | 265 | 265 | 261 | 262 | 45,000 |
| 2005/09/26 | 266 | 266 | 265 | 266 | 10,000 |
| 2005/09/22 | 267 | 268 | 265 | 265 | 17,000 |
| 2005/09/21 | 265 | 268 | 265 | 268 | 6,000 |
| 2005/09/20 | 270 | 271 | 262 | 265 | 28,000 |
| 2005/09/16 | 275 | 275 | 270 | 270 | 11,000 |
| 2005/09/15 | 277 | 277 | 270 | 274 | 14,000 |
| 2005/09/14 | 270 | 270 | 268 | 269 | 12,000 |
| 2005/09/13 | 273 | 273 | 269 | 269 | 10,000 |
| 2005/09/12 | 275 | 276 | 273 | 273 | 12,000 |
| 2005/09/09 | 273 | 274 | 269 | 270 | 11,000 |
| 2005/09/08 | 273 | 275 | 269 | 269 | 14,000 |
| 2005/09/07 | 280 | 282 | 274 | 275 | 111,000 |
| 2005/09/06 | 263 | 286 | 263 | 279 | 309,000 |
| 2005/09/05 | 264 | 265 | 264 | 265 | 13,000 |
| 2005/09/02 | 265 | 265 | 263 | 264 | 15,000 |
| 2005/09/01 | 261 | 269 | 260 | 269 | 44,000 |
| 2005/08/31 | 270 | 270 | 244 | 262 | 101,000 |
| 2005/08/30 | 270 | 273 | 266 | 268 | 9,000 |
| 2005/08/29 | 279 | 279 | 266 | 275 | 13,000 |
| 2005/08/26 | 271 | 279 | 271 | 279 | 25,000 |
| 2005/08/25 | 291 | 293 | 291 | 292 | 26,000 |
| 2005/08/24 | 290 | 292 | 289 | 292 | 29,000 |
| 2005/08/23 | 288 | 289 | 287 | 288 | 18,000 |
| 2005/08/22 | 285 | 288 | 283 | 286 | 17,000 |
| 2005/08/19 | 287 | 289 | 283 | 283 | 25,000 |
| 2005/08/18 | 283 | 287 | 283 | 284 | 10,000 |
| 2005/08/17 | 288 | 288 | 281 | 281 | 34,000 |
| 2005/08/16 | 287 | 291 | 287 | 288 | 18,000 |
| 2005/08/15 | 290 | 293 | 287 | 287 | 10,000 |
| 2005/08/12 | 291 | 291 | 285 | 285 | 16,000 |
| 2005/08/11 | 295 | 295 | 289 | 290 | 20,000 |
| 2005/08/10 | 290 | 295 | 285 | 295 | 73,000 |
| 2005/08/09 | 274 | 283 | 272 | 283 | 16,000 |
| 2005/08/08 | 271 | 276 | 270 | 271 | 22,000 |
| 2005/08/05 | 278 | 278 | 271 | 271 | 29,000 |
| 2005/08/04 | 283 | 283 | 278 | 278 | 29,000 |
| 2005/08/03 | 283 | 285 | 282 | 283 | 76,000 |
| 2005/08/02 | 283 | 286 | 280 | 286 | 31,000 |
| 2005/08/01 | 287 | 289 | 275 | 280 | 69,000 |
| 2005/07/29 | 296 | 296 | 286 | 289 | 52,000 |
| 2005/07/28 | 302 | 302 | 296 | 296 | 18,000 |
| 2005/07/27 | 303 | 303 | 303 | 303 | 1,000 |
| 2005/07/26 | 305 | 308 | 302 | 302 | 17,000 |
| 2005/07/25 | 305 | 306 | 304 | 304 | 20,000 |
| 2005/07/22 | 302 | 304 | 301 | 304 | 7,000 |
| 2005/07/21 | 302 | 303 | 301 | 301 | 12,000 |
| 2005/07/20 | 301 | 302 | 301 | 301 | 6,000 |
| 2005/07/19 | 302 | 304 | 299 | 299 | 13,000 |
| 2005/07/15 | 298 | 300 | 297 | 299 | 40,000 |
| 2005/07/14 | 309 | 309 | 289 | 294 | 79,000 |
| 2005/07/13 | 310 | 314 | 310 | 314 | 18,000 |
| 2005/07/12 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/07/11 | 310 | 311 | 310 | 310 | 6,000 |
| 2005/07/08 | 305 | 311 | 305 | 310 | 4,000 |
| 2005/07/07 | 314 | 314 | 312 | 312 | 2,000 |
| 2005/07/06 | 299 | 311 | 299 | 311 | 6,000 |
| 2005/07/05 | 297 | 298 | 297 | 298 | 4,000 |
| 2005/07/04 | 292 | 295 | 292 | 295 | 11,000 |
| 2005/07/01 | 292 | 292 | 292 | 292 | 3,000 |
| 2005/06/30 | 292 | 292 | 292 | 292 | 2,000 |
| 2005/06/29 | 292 | 292 | 292 | 292 | 3,000 |
| 2005/06/28 | 286 | 290 | 286 | 290 | 15,000 |
| 2005/06/27 | 285 | 290 | 285 | 290 | 8,000 |
| 2005/06/24 | 290 | 290 | 290 | 290 | 13,000 |
| 2005/06/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/06/22 | 286 | 290 | 286 | 290 | 9,000 |
| 2005/06/21 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/06/20 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/06/17 | 281 | 285 | 281 | 285 | 4,000 |
| 2005/06/15 | 280 | 287 | 277 | 277 | 28,000 |
| 2005/06/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/06/10 | 285 | 286 | 274 | 274 | 7,000 |
| 2005/06/09 | 288 | 288 | 288 | 288 | 2,000 |
| 2005/06/08 | 280 | 290 | 280 | 290 | 3,000 |
| 2005/06/07 | 278 | 278 | 278 | 278 | 3,000 |
| 2005/06/06 | 266 | 277 | 265 | 277 | 6,000 |
| 2005/06/02 | 275 | 275 | 261 | 261 | 2,000 |
| 2005/06/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/05/31 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/05/30 | 270 | 270 | 257 | 260 | 6,000 |
| 2005/05/27 | 260 | 263 | 260 | 263 | 6,000 |
| 2005/05/26 | 269 | 269 | 261 | 261 | 43,000 |
| 2005/05/25 | 277 | 277 | 270 | 270 | 13,000 |
| 2005/05/24 | 280 | 281 | 280 | 280 | 5,000 |
| 2005/05/23 | 275 | 278 | 275 | 278 | 4,000 |
| 2005/05/20 | 265 | 265 | 265 | 265 | 6,000 |
| 2005/05/19 | 260 | 270 | 260 | 261 | 7,000 |
| 2005/05/18 | 270 | 270 | 265 | 265 | 4,000 |
| 2005/05/17 | 271 | 272 | 270 | 270 | 4,000 |
| 2005/05/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/05/13 | 275 | 275 | 270 | 270 | 22,000 |
| 2005/05/12 | 280 | 280 | 275 | 275 | 3,000 |
| 2005/05/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/05/10 | 280 | 280 | 280 | 280 | 13,000 |
| 2005/05/09 | 280 | 280 | 280 | 280 | 10,000 |
| 2005/05/06 | 290 | 290 | 280 | 280 | 11,000 |
| 2005/05/02 | 279 | 285 | 279 | 285 | 2,000 |
| 2005/04/28 | 278 | 278 | 278 | 278 | 10,000 |
| 2005/04/27 | 278 | 278 | 278 | 278 | 8,000 |
| 2005/04/26 | 276 | 280 | 276 | 276 | 6,000 |
| 2005/04/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/04/21 | 280 | 280 | 280 | 280 | 4,000 |
| 2005/04/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/04/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/15 | 276 | 276 | 276 | 276 | 3,000 |
| 2005/04/14 | 281 | 281 | 281 | 281 | 2,000 |
| 2005/04/12 | 280 | 280 | 276 | 276 | 2,000 |
| 2005/04/11 | 292 | 292 | 276 | 284 | 16,000 |
| 2005/04/08 | 293 | 293 | 292 | 292 | 2,000 |
| 2005/04/06 | 292 | 292 | 292 | 292 | 3,000 |
| 2005/04/05 | 299 | 299 | 291 | 291 | 3,000 |
| 2005/04/04 | 301 | 301 | 301 | 301 | 2,000 |
| 2005/03/31 | 295 | 299 | 295 | 299 | 2,000 |
| 2005/03/30 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/03/29 | 290 | 290 | 290 | 290 | 5,000 |
| 2005/03/25 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/03/23 | 283 | 283 | 283 | 283 | 2,000 |
| 2005/03/22 | 290 | 290 | 282 | 282 | 3,000 |
| 2005/03/16 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/03/14 | 290 | 299 | 290 | 299 | 2,000 |
| 2005/03/11 | 285 | 290 | 285 | 290 | 4,000 |
| 2005/03/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/03/09 | 278 | 278 | 278 | 278 | 3,000 |
| 2005/03/08 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/03/07 | 275 | 278 | 275 | 278 | 2,000 |
| 2005/03/04 | 268 | 270 | 268 | 270 | 7,000 |
| 2005/03/03 | 267 | 268 | 267 | 268 | 2,000 |
| 2005/03/02 | 263 | 264 | 263 | 264 | 2,000 |
| 2005/03/01 | 263 | 263 | 262 | 262 | 4,000 |
| 2005/02/28 | 261 | 261 | 261 | 261 | 2,000 |
| 2005/02/25 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/02/22 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/02/21 | 265 | 269 | 265 | 269 | 2,000 |
| 2005/02/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/02/15 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/02/14 | 260 | 260 | 260 | 260 | 5,000 |
| 2005/02/10 | 263 | 263 | 260 | 260 | 5,000 |
| 2005/02/09 | 252 | 263 | 252 | 263 | 4,000 |
| 2005/02/08 | 251 | 254 | 250 | 254 | 6,000 |
| 2005/02/07 | 265 | 265 | 265 | 265 | 8,000 |
| 2005/02/04 | 274 | 274 | 260 | 265 | 21,000 |
| 2005/02/03 | 274 | 274 | 268 | 274 | 25,000 |
| 2005/02/01 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/01/31 | 284 | 284 | 284 | 284 | 2,000 |
| 2005/01/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/01/27 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/01/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/01/25 | 273 | 273 | 270 | 270 | 5,000 |
| 2005/01/21 | 276 | 276 | 270 | 270 | 5,000 |
| 2005/01/20 | 270 | 271 | 270 | 271 | 2,000 |
| 2005/01/19 | 270 | 271 | 270 | 270 | 5,000 |
| 2005/01/18 | 270 | 270 | 270 | 270 | 4,000 |
| 2005/01/17 | 271 | 271 | 270 | 270 | 10,000 |
| 2005/01/13 | 271 | 275 | 271 | 275 | 6,000 |
| 2005/01/12 | 272 | 275 | 272 | 275 | 6,000 |
| 2005/01/11 | 276 | 276 | 272 | 272 | 3,000 |
| 2005/01/07 | 277 | 277 | 276 | 276 | 2,000 |
| 2005/01/06 | 275 | 275 | 272 | 272 | 2,000 |
| 2005/01/04 | 272 | 272 | 272 | 272 | 1,000 |