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 |
|---|---|---|---|---|---|
| 2006/12/28 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/12/25 | 270 | 270 | 270 | 270 | 6,000 |
| 2006/12/21 | 275 | 279 | 275 | 275 | 6,000 |
| 2006/12/20 | 271 | 271 | 270 | 270 | 6,000 |
| 2006/12/18 | 270 | 280 | 270 | 280 | 8,000 |
| 2006/12/15 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/12/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/12/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/12/11 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/12/07 | 270 | 280 | 270 | 280 | 3,000 |
| 2006/12/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/12/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2006/12/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/11/30 | 260 | 260 | 256 | 256 | 11,000 |
| 2006/11/28 | 252 | 254 | 252 | 253 | 4,000 |
| 2006/11/27 | 256 | 260 | 255 | 257 | 6,000 |
| 2006/11/24 | 260 | 260 | 260 | 260 | 5,000 |
| 2006/11/22 | 264 | 265 | 264 | 265 | 5,000 |
| 2006/11/21 | 270 | 270 | 269 | 269 | 5,000 |
| 2006/11/20 | 280 | 280 | 270 | 270 | 4,000 |
| 2006/11/17 | 280 | 280 | 280 | 280 | 9,000 |
| 2006/11/16 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/11/15 | 295 | 299 | 295 | 299 | 3,000 |
| 2006/11/13 | 293 | 293 | 293 | 293 | 2,000 |
| 2006/11/10 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/11/09 | 291 | 292 | 291 | 292 | 3,000 |
| 2006/11/08 | 293 | 293 | 292 | 292 | 3,000 |
| 2006/11/07 | 294 | 294 | 294 | 294 | 2,000 |
| 2006/11/02 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/10/31 | 296 | 297 | 296 | 297 | 5,000 |
| 2006/10/30 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/10/26 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/10/25 | 298 | 298 | 296 | 296 | 4,000 |
| 2006/10/20 | 297 | 297 | 296 | 296 | 3,000 |
| 2006/10/19 | 304 | 304 | 298 | 298 | 5,000 |
| 2006/10/18 | 300 | 303 | 298 | 303 | 7,000 |
| 2006/10/17 | 302 | 303 | 300 | 300 | 3,000 |
| 2006/10/16 | 303 | 303 | 299 | 299 | 2,000 |
| 2006/10/13 | 303 | 303 | 303 | 303 | 4,000 |
| 2006/10/11 | 298 | 298 | 298 | 298 | 2,000 |
| 2006/10/10 | 297 | 297 | 297 | 297 | 2,000 |
| 2006/10/06 | 295 | 298 | 293 | 293 | 6,000 |
| 2006/10/03 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/09/28 | 294 | 294 | 289 | 289 | 2,000 |
| 2006/09/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/09/25 | 286 | 289 | 286 | 289 | 2,000 |
| 2006/09/22 | 284 | 284 | 283 | 283 | 2,000 |
| 2006/09/21 | 282 | 285 | 282 | 285 | 4,000 |
| 2006/09/20 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/09/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/09/15 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/09/14 | 296 | 296 | 288 | 288 | 2,000 |
| 2006/09/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/09/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/09/11 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/09/08 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/09/07 | 299 | 299 | 298 | 298 | 2,000 |
| 2006/09/01 | 293 | 310 | 290 | 310 | 5,000 |
| 2006/08/31 | 301 | 301 | 291 | 291 | 4,000 |
| 2006/08/30 | 303 | 303 | 301 | 301 | 3,000 |
| 2006/08/29 | 307 | 307 | 307 | 307 | 4,000 |
| 2006/08/28 | 300 | 312 | 300 | 312 | 10,000 |
| 2006/08/25 | 341 | 345 | 330 | 330 | 19,000 |
| 2006/08/24 | 339 | 340 | 338 | 338 | 8,000 |
| 2006/08/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/22 | 340 | 340 | 330 | 330 | 7,000 |
| 2006/08/21 | 335 | 340 | 334 | 339 | 8,000 |
| 2006/08/18 | 330 | 334 | 330 | 334 | 5,000 |
| 2006/08/17 | 328 | 338 | 328 | 328 | 13,000 |
| 2006/08/16 | 325 | 326 | 325 | 326 | 2,000 |
| 2006/08/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/08/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/10 | 325 | 325 | 320 | 320 | 9,000 |
| 2006/08/09 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/08/07 | 324 | 325 | 324 | 325 | 3,000 |
| 2006/08/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/08/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/02 | 325 | 325 | 301 | 301 | 6,000 |
| 2006/08/01 | 315 | 315 | 310 | 310 | 3,000 |
| 2006/07/31 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/07/28 | 310 | 310 | 309 | 309 | 2,000 |
| 2006/07/27 | 307 | 309 | 307 | 309 | 2,000 |
| 2006/07/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/25 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/24 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/07/21 | 295 | 295 | 293 | 293 | 2,000 |
| 2006/07/20 | 292 | 292 | 285 | 292 | 11,000 |
| 2006/07/19 | 298 | 298 | 292 | 292 | 4,000 |
| 2006/07/18 | 303 | 303 | 301 | 301 | 2,000 |
| 2006/07/13 | 320 | 320 | 301 | 305 | 8,000 |
| 2006/07/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/07/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/07/10 | 325 | 330 | 325 | 330 | 6,000 |
| 2006/07/06 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/07/05 | 328 | 329 | 328 | 329 | 2,000 |
| 2006/07/04 | 320 | 330 | 320 | 330 | 4,000 |
| 2006/07/03 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/06/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/06/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/28 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/06/27 | 330 | 332 | 330 | 332 | 3,000 |
| 2006/06/26 | 323 | 330 | 323 | 330 | 3,000 |
| 2006/06/23 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/06/21 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/06/16 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/06/15 | 319 | 322 | 319 | 322 | 3,000 |
| 2006/06/13 | 298 | 315 | 298 | 314 | 3,000 |
| 2006/06/09 | 289 | 289 | 289 | 289 | 2,000 |
| 2006/06/08 | 300 | 300 | 285 | 285 | 12,000 |
| 2006/06/07 | 315 | 315 | 290 | 305 | 27,000 |
| 2006/06/06 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/06/05 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/06/02 | 320 | 320 | 317 | 317 | 6,000 |
| 2006/06/01 | 326 | 326 | 321 | 321 | 2,000 |
| 2006/05/31 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/05/29 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/05/25 | 321 | 321 | 320 | 320 | 2,000 |
| 2006/05/22 | 321 | 321 | 320 | 320 | 2,000 |
| 2006/05/19 | 320 | 320 | 318 | 319 | 4,000 |
| 2006/05/18 | 316 | 320 | 315 | 320 | 4,000 |
| 2006/05/17 | 324 | 324 | 316 | 316 | 5,000 |
| 2006/05/16 | 333 | 333 | 316 | 321 | 27,000 |
| 2006/05/15 | 339 | 340 | 330 | 340 | 9,000 |
| 2006/05/12 | 353 | 353 | 338 | 338 | 17,000 |
| 2006/05/11 | 362 | 362 | 351 | 351 | 14,000 |
| 2006/05/10 | 356 | 362 | 356 | 362 | 2,000 |
| 2006/05/08 | 358 | 358 | 352 | 353 | 4,000 |
| 2006/05/02 | 357 | 357 | 357 | 357 | 3,000 |
| 2006/05/01 | 356 | 356 | 355 | 355 | 8,000 |
| 2006/04/28 | 359 | 359 | 357 | 357 | 4,000 |
| 2006/04/27 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/04/26 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/04/25 | 359 | 359 | 359 | 359 | 2,000 |
| 2006/04/24 | 358 | 359 | 358 | 359 | 6,000 |
| 2006/04/21 | 360 | 360 | 358 | 358 | 21,000 |
| 2006/04/20 | 367 | 367 | 361 | 361 | 2,000 |
| 2006/04/19 | 362 | 368 | 360 | 368 | 52,000 |
| 2006/04/18 | 361 | 361 | 360 | 360 | 29,000 |
| 2006/04/17 | 364 | 365 | 364 | 365 | 5,000 |
| 2006/04/14 | 361 | 365 | 361 | 365 | 14,000 |
| 2006/04/13 | 364 | 364 | 360 | 361 | 16,000 |
| 2006/04/12 | 369 | 369 | 367 | 369 | 9,000 |
| 2006/04/11 | 373 | 374 | 370 | 374 | 4,000 |
| 2006/04/10 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/04/07 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/04/06 | 368 | 368 | 363 | 368 | 5,000 |
| 2006/04/05 | 368 | 368 | 362 | 362 | 12,000 |
| 2006/04/04 | 362 | 367 | 362 | 367 | 7,000 |
| 2006/04/03 | 360 | 363 | 360 | 362 | 4,000 |
| 2006/03/31 | 362 | 364 | 362 | 363 | 4,000 |
| 2006/03/30 | 355 | 360 | 350 | 357 | 27,000 |
| 2006/03/29 | 364 | 364 | 362 | 364 | 4,000 |
| 2006/03/27 | 366 | 369 | 359 | 364 | 8,000 |
| 2006/03/24 | 370 | 370 | 365 | 370 | 7,000 |
| 2006/03/23 | 370 | 370 | 368 | 369 | 5,000 |
| 2006/03/22 | 376 | 376 | 371 | 371 | 8,000 |
| 2006/03/20 | 370 | 375 | 370 | 375 | 3,000 |
| 2006/03/17 | 371 | 371 | 370 | 370 | 3,000 |
| 2006/03/16 | 360 | 365 | 355 | 365 | 7,000 |
| 2006/03/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/03/13 | 361 | 361 | 360 | 360 | 2,000 |
| 2006/03/10 | 365 | 365 | 365 | 365 | 4,000 |
| 2006/03/09 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/03/08 | 351 | 369 | 351 | 369 | 6,000 |
| 2006/03/06 | 361 | 361 | 361 | 361 | 3,000 |
| 2006/03/03 | 360 | 360 | 355 | 355 | 2,000 |
| 2006/03/02 | 370 | 370 | 360 | 360 | 6,000 |
| 2006/03/01 | 375 | 375 | 360 | 365 | 4,000 |
| 2006/02/28 | 355 | 375 | 355 | 375 | 3,000 |
| 2006/02/27 | 390 | 390 | 375 | 375 | 8,000 |
| 2006/02/24 | 370 | 390 | 370 | 380 | 12,000 |
| 2006/02/23 | 344 | 360 | 344 | 360 | 5,000 |
| 2006/02/22 | 340 | 340 | 335 | 340 | 19,000 |
| 2006/02/21 | 332 | 355 | 332 | 350 | 9,000 |
| 2006/02/20 | 350 | 350 | 350 | 350 | 22,000 |
| 2006/02/17 | 380 | 380 | 370 | 370 | 13,000 |
| 2006/02/16 | 360 | 380 | 360 | 375 | 17,000 |
| 2006/02/15 | 370 | 385 | 370 | 385 | 3,000 |
| 2006/02/14 | 370 | 390 | 370 | 390 | 18,000 |
| 2006/02/13 | 396 | 398 | 380 | 385 | 26,000 |
| 2006/02/10 | 400 | 403 | 399 | 399 | 25,000 |
| 2006/02/09 | 400 | 405 | 400 | 400 | 11,000 |
| 2006/02/08 | 405 | 405 | 400 | 400 | 18,000 |
| 2006/02/07 | 410 | 410 | 405 | 405 | 12,000 |
| 2006/02/06 | 410 | 410 | 401 | 410 | 13,000 |
| 2006/02/03 | 401 | 402 | 400 | 402 | 5,000 |
| 2006/02/02 | 400 | 404 | 400 | 400 | 11,000 |
| 2006/02/01 | 400 | 400 | 395 | 400 | 17,000 |
| 2006/01/31 | 399 | 401 | 399 | 400 | 16,000 |
| 2006/01/30 | 410 | 412 | 409 | 409 | 13,000 |
| 2006/01/27 | 406 | 408 | 402 | 408 | 8,000 |
| 2006/01/26 | 405 | 405 | 398 | 402 | 19,000 |
| 2006/01/25 | 418 | 418 | 400 | 410 | 12,000 |
| 2006/01/24 | 395 | 400 | 393 | 393 | 32,000 |
| 2006/01/23 | 420 | 420 | 399 | 400 | 17,000 |
| 2006/01/20 | 440 | 445 | 400 | 415 | 30,000 |
| 2006/01/19 | 415 | 439 | 395 | 439 | 56,000 |
| 2006/01/18 | 375 | 420 | 350 | 420 | 82,000 |
| 2006/01/17 | 404 | 418 | 395 | 400 | 74,000 |
| 2006/01/16 | 391 | 420 | 386 | 419 | 89,000 |
| 2006/01/13 | 367 | 380 | 367 | 376 | 26,000 |
| 2006/01/12 | 351 | 372 | 351 | 372 | 30,000 |
| 2006/01/11 | 364 | 364 | 351 | 351 | 25,000 |
| 2006/01/10 | 366 | 366 | 350 | 364 | 38,000 |
| 2006/01/06 | 366 | 370 | 362 | 365 | 30,000 |
| 2006/01/05 | 352 | 380 | 351 | 356 | 56,000 |
| 2006/01/04 | 348 | 355 | 344 | 344 | 26,000 |