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 |
---|---|---|---|---|---|
2009/12/30 | 68 | 68 | 67 | 68 | 31,000 |
2009/12/29 | 68 | 69 | 68 | 69 | 37,000 |
2009/12/28 | 70 | 70 | 68 | 69 | 9,000 |
2009/12/25 | 69 | 69 | 67 | 69 | 7,000 |
2009/12/24 | 68 | 69 | 68 | 68 | 5,000 |
2009/12/22 | 71 | 71 | 69 | 70 | 5,000 |
2009/12/21 | 71 | 71 | 71 | 71 | 2,000 |
2009/12/18 | 71 | 71 | 69 | 70 | 15,000 |
2009/12/17 | 71 | 71 | 71 | 71 | 7,000 |
2009/12/16 | 71 | 72 | 71 | 72 | 15,000 |
2009/12/15 | 69 | 71 | 69 | 70 | 37,000 |
2009/12/14 | 68 | 69 | 68 | 68 | 9,000 |
2009/12/11 | 65 | 68 | 65 | 68 | 9,000 |
2009/12/10 | 66 | 66 | 65 | 65 | 18,000 |
2009/12/09 | 66 | 66 | 66 | 66 | 10,000 |
2009/12/08 | 68 | 69 | 68 | 69 | 14,000 |
2009/12/07 | 69 | 69 | 67 | 67 | 13,000 |
2009/12/04 | 68 | 68 | 66 | 68 | 6,000 |
2009/12/03 | 65 | 68 | 65 | 68 | 23,000 |
2009/12/02 | 64 | 64 | 62 | 63 | 9,000 |
2009/12/01 | 61 | 63 | 60 | 63 | 14,000 |
2009/11/30 | 58 | 60 | 58 | 60 | 6,000 |
2009/11/27 | 59 | 59 | 58 | 58 | 7,000 |
2009/11/26 | 58 | 61 | 58 | 60 | 14,000 |
2009/11/25 | 58 | 60 | 58 | 60 | 6,000 |
2009/11/24 | 58 | 60 | 57 | 57 | 26,000 |
2009/11/20 | 52 | 56 | 52 | 56 | 17,000 |
2009/11/19 | 57 | 57 | 53 | 53 | 31,000 |
2009/11/18 | 58 | 58 | 53 | 53 | 41,000 |
2009/11/17 | 63 | 63 | 59 | 59 | 16,000 |
2009/11/16 | 64 | 64 | 61 | 61 | 26,000 |
2009/11/13 | 63 | 64 | 62 | 64 | 7,000 |
2009/11/12 | 65 | 65 | 64 | 64 | 4,000 |
2009/11/11 | 67 | 67 | 63 | 64 | 37,000 |
2009/11/10 | 69 | 69 | 63 | 67 | 25,000 |
2009/11/09 | 69 | 69 | 68 | 69 | 5,000 |
2009/11/06 | 69 | 69 | 68 | 68 | 12,000 |
2009/11/05 | 69 | 69 | 69 | 69 | 11,000 |
2009/11/04 | 70 | 70 | 69 | 69 | 7,000 |
2009/11/02 | 68 | 69 | 68 | 69 | 33,000 |
2009/10/30 | 71 | 71 | 69 | 71 | 46,000 |
2009/10/29 | 71 | 71 | 70 | 70 | 8,000 |
2009/10/28 | 71 | 72 | 71 | 71 | 34,000 |
2009/10/27 | 74 | 74 | 72 | 74 | 5,000 |
2009/10/26 | 72 | 73 | 72 | 73 | 6,000 |
2009/10/23 | 75 | 75 | 73 | 73 | 15,000 |
2009/10/22 | 72 | 79 | 72 | 74 | 118,000 |
2009/10/21 | 72 | 72 | 72 | 72 | 5,000 |
2009/10/20 | 72 | 73 | 72 | 72 | 4,000 |
2009/10/19 | 72 | 72 | 72 | 72 | 5,000 |
2009/10/16 | 73 | 74 | 73 | 73 | 4,000 |
2009/10/15 | 73 | 74 | 73 | 73 | 9,000 |
2009/10/14 | 74 | 74 | 73 | 73 | 16,000 |
2009/10/13 | 73 | 74 | 73 | 74 | 7,000 |
2009/10/09 | 71 | 73 | 71 | 73 | 5,000 |
2009/10/08 | 71 | 72 | 71 | 71 | 11,000 |
2009/10/07 | 71 | 71 | 70 | 70 | 3,000 |
2009/10/06 | 70 | 72 | 69 | 69 | 25,000 |
2009/10/05 | 71 | 71 | 68 | 69 | 24,000 |
2009/10/02 | 73 | 73 | 70 | 71 | 26,000 |
2009/10/01 | 73 | 75 | 73 | 74 | 6,000 |
2009/09/30 | 73 | 74 | 73 | 74 | 9,000 |
2009/09/29 | 75 | 77 | 75 | 77 | 18,000 |
2009/09/28 | 71 | 76 | 71 | 74 | 17,000 |
2009/09/25 | 74 | 75 | 70 | 73 | 41,000 |
2009/09/24 | 76 | 77 | 74 | 74 | 31,000 |
2009/09/18 | 79 | 79 | 77 | 77 | 36,000 |
2009/09/17 | 80 | 80 | 80 | 80 | 8,000 |
2009/09/16 | 80 | 81 | 80 | 80 | 13,000 |
2009/09/15 | 80 | 80 | 79 | 79 | 36,000 |
2009/09/14 | 81 | 81 | 80 | 80 | 44,000 |
2009/09/11 | 85 | 85 | 80 | 81 | 49,000 |
2009/09/10 | 82 | 84 | 82 | 84 | 12,000 |
2009/09/09 | 81 | 83 | 81 | 82 | 17,000 |
2009/09/08 | 81 | 81 | 79 | 81 | 33,000 |
2009/09/07 | 82 | 83 | 81 | 82 | 24,000 |
2009/09/04 | 83 | 83 | 80 | 80 | 62,000 |
2009/09/03 | 84 | 84 | 82 | 83 | 24,000 |
2009/09/02 | 85 | 85 | 83 | 84 | 47,000 |
2009/09/01 | 87 | 87 | 82 | 86 | 82,000 |
2009/08/31 | 89 | 89 | 87 | 87 | 38,000 |
2009/08/28 | 87 | 88 | 87 | 88 | 36,000 |
2009/08/27 | 87 | 88 | 85 | 87 | 72,000 |
2009/08/26 | 87 | 90 | 87 | 88 | 242,000 |
2009/08/25 | 98 | 98 | 94 | 94 | 215,000 |
2009/08/24 | 95 | 100 | 94 | 98 | 213,000 |
2009/08/21 | 93 | 96 | 93 | 95 | 94,000 |
2009/08/20 | 93 | 94 | 92 | 94 | 46,000 |
2009/08/19 | 94 | 94 | 93 | 94 | 33,000 |
2009/08/18 | 94 | 94 | 93 | 93 | 39,000 |
2009/08/17 | 96 | 96 | 95 | 95 | 60,000 |
2009/08/14 | 95 | 96 | 93 | 95 | 42,000 |
2009/08/13 | 97 | 97 | 92 | 94 | 96,000 |
2009/08/12 | 98 | 99 | 94 | 95 | 90,000 |
2009/08/11 | 100 | 100 | 97 | 98 | 46,000 |
2009/08/10 | 100 | 100 | 97 | 99 | 69,000 |
2009/08/07 | 93 | 101 | 93 | 96 | 308,000 |
2009/08/06 | 93 | 94 | 92 | 93 | 50,000 |
2009/08/05 | 94 | 94 | 92 | 93 | 47,000 |
2009/08/04 | 94 | 94 | 93 | 93 | 85,000 |
2009/08/03 | 92 | 93 | 91 | 92 | 39,000 |
2009/07/31 | 93 | 93 | 91 | 92 | 87,000 |
2009/07/30 | 94 | 94 | 92 | 93 | 79,000 |
2009/07/29 | 94 | 94 | 91 | 94 | 270,000 |
2009/07/28 | 91 | 105 | 91 | 93 | 1,396,000 |
2009/07/27 | 92 | 92 | 90 | 90 | 86,000 |
2009/07/24 | 88 | 92 | 87 | 91 | 240,000 |
2009/07/23 | 86 | 88 | 85 | 87 | 96,000 |
2009/07/22 | 87 | 87 | 84 | 86 | 83,000 |
2009/07/21 | 89 | 89 | 83 | 87 | 145,000 |
2009/07/17 | 84 | 93 | 84 | 86 | 242,000 |
2009/07/16 | 84 | 94 | 83 | 83 | 472,000 |
2009/07/15 | 83 | 86 | 82 | 82 | 101,000 |
2009/07/14 | 80 | 83 | 80 | 82 | 64,000 |
2009/07/13 | 88 | 88 | 77 | 78 | 179,000 |
2009/07/10 | 94 | 95 | 88 | 90 | 143,000 |
2009/07/09 | 95 | 95 | 92 | 92 | 92,000 |
2009/07/08 | 97 | 97 | 95 | 95 | 117,000 |
2009/07/07 | 99 | 101 | 96 | 96 | 151,000 |
2009/07/06 | 99 | 100 | 96 | 99 | 163,000 |
2009/07/03 | 101 | 104 | 97 | 101 | 271,000 |
2009/07/02 | 111 | 134 | 99 | 104 | 3,019,000 |
2009/07/01 | 91 | 116 | 91 | 116 | 2,792,000 |
2009/06/30 | 84 | 88 | 84 | 86 | 122,000 |
2009/06/29 | 82 | 83 | 82 | 83 | 54,000 |
2009/06/26 | 81 | 82 | 81 | 81 | 34,000 |
2009/06/25 | 81 | 81 | 79 | 81 | 17,000 |
2009/06/24 | 80 | 81 | 79 | 80 | 18,000 |
2009/06/23 | 80 | 80 | 79 | 80 | 8,000 |
2009/06/22 | 79 | 80 | 79 | 80 | 23,000 |
2009/06/19 | 80 | 81 | 77 | 79 | 82,000 |
2009/06/18 | 83 | 83 | 81 | 81 | 31,000 |
2009/06/17 | 79 | 83 | 79 | 83 | 54,000 |
2009/06/16 | 82 | 83 | 80 | 81 | 34,000 |
2009/06/15 | 84 | 84 | 80 | 82 | 121,000 |
2009/06/12 | 85 | 86 | 84 | 84 | 76,000 |
2009/06/11 | 86 | 88 | 84 | 85 | 107,000 |
2009/06/10 | 80 | 87 | 79 | 86 | 132,000 |
2009/06/09 | 80 | 80 | 76 | 78 | 120,000 |
2009/06/08 | 77 | 91 | 77 | 78 | 625,000 |
2009/06/05 | 73 | 75 | 72 | 75 | 53,000 |
2009/06/04 | 73 | 73 | 72 | 72 | 37,000 |
2009/06/03 | 73 | 75 | 73 | 73 | 58,000 |
2009/06/02 | 72 | 73 | 71 | 73 | 72,000 |
2009/06/01 | 70 | 72 | 70 | 71 | 46,000 |
2009/05/29 | 70 | 71 | 70 | 70 | 35,000 |
2009/05/28 | 72 | 72 | 68 | 69 | 74,000 |
2009/05/27 | 69 | 70 | 69 | 70 | 46,000 |
2009/05/26 | 68 | 68 | 66 | 68 | 67,000 |
2009/05/25 | 66 | 67 | 66 | 66 | 22,000 |
2009/05/22 | 66 | 66 | 64 | 65 | 29,000 |
2009/05/21 | 68 | 69 | 64 | 65 | 107,000 |
2009/05/20 | 65 | 70 | 65 | 69 | 90,000 |
2009/05/19 | 65 | 65 | 64 | 65 | 6,000 |
2009/05/18 | 64 | 64 | 64 | 64 | 8,000 |
2009/05/15 | 64 | 64 | 63 | 64 | 45,000 |
2009/05/14 | 63 | 63 | 62 | 63 | 8,000 |
2009/05/13 | 64 | 64 | 61 | 63 | 33,000 |
2009/05/12 | 62 | 64 | 62 | 63 | 8,000 |
2009/05/11 | 63 | 64 | 62 | 63 | 22,000 |
2009/05/08 | 61 | 63 | 61 | 62 | 16,000 |
2009/05/07 | 61 | 61 | 60 | 61 | 15,000 |
2009/05/01 | 61 | 61 | 59 | 61 | 3,000 |
2009/04/30 | 61 | 61 | 59 | 61 | 17,000 |
2009/04/28 | 63 | 63 | 59 | 60 | 66,000 |
2009/04/27 | 64 | 64 | 62 | 63 | 18,000 |
2009/04/24 | 63 | 65 | 63 | 64 | 11,000 |
2009/04/23 | 64 | 64 | 63 | 64 | 13,000 |
2009/04/22 | 64 | 65 | 63 | 65 | 41,000 |
2009/04/21 | 63 | 63 | 63 | 63 | 8,000 |
2009/04/20 | 62 | 64 | 61 | 64 | 27,000 |
2009/04/17 | 62 | 62 | 61 | 62 | 8,000 |
2009/04/16 | 64 | 65 | 62 | 63 | 16,000 |
2009/04/15 | 65 | 65 | 63 | 64 | 30,000 |
2009/04/14 | 64 | 65 | 63 | 65 | 30,000 |
2009/04/13 | 63 | 65 | 63 | 65 | 56,000 |
2009/04/10 | 62 | 63 | 62 | 63 | 34,000 |
2009/04/09 | 62 | 63 | 59 | 62 | 65,000 |
2009/04/08 | 67 | 67 | 62 | 62 | 75,000 |
2009/04/07 | 66 | 71 | 65 | 67 | 421,000 |
2009/04/06 | 66 | 75 | 65 | 69 | 295,000 |
2009/04/03 | 61 | 69 | 60 | 64 | 203,000 |
2009/04/02 | 60 | 60 | 58 | 60 | 38,000 |
2009/04/01 | 58 | 59 | 57 | 59 | 33,000 |
2009/03/31 | 58 | 58 | 58 | 58 | 2,000 |
2009/03/30 | 60 | 60 | 56 | 58 | 60,000 |
2009/03/27 | 59 | 60 | 57 | 59 | 64,000 |
2009/03/26 | 57 | 60 | 57 | 60 | 9,000 |
2009/03/25 | 59 | 60 | 56 | 60 | 92,000 |
2009/03/24 | 60 | 60 | 57 | 60 | 42,000 |
2009/03/23 | 60 | 62 | 60 | 60 | 57,000 |
2009/03/19 | 57 | 59 | 55 | 59 | 75,000 |
2009/03/18 | 56 | 59 | 55 | 56 | 94,000 |
2009/03/17 | 53 | 56 | 53 | 56 | 40,000 |
2009/03/16 | 52 | 53 | 52 | 53 | 30,000 |
2009/03/13 | 50 | 52 | 50 | 52 | 26,000 |
2009/03/12 | 49 | 50 | 49 | 50 | 20,000 |
2009/03/11 | 49 | 51 | 49 | 51 | 11,000 |
2009/03/10 | 50 | 51 | 49 | 51 | 10,000 |
2009/03/09 | 52 | 52 | 51 | 52 | 19,000 |
2009/03/06 | 51 | 52 | 49 | 52 | 35,000 |
2009/03/05 | 50 | 51 | 50 | 51 | 18,000 |
2009/03/04 | 49 | 50 | 49 | 50 | 10,000 |
2009/03/03 | 46 | 49 | 46 | 49 | 28,000 |
2009/03/02 | 50 | 50 | 46 | 48 | 84,000 |
2009/02/27 | 52 | 53 | 51 | 52 | 25,000 |
2009/02/26 | 52 | 53 | 51 | 52 | 12,000 |
2009/02/25 | 53 | 53 | 51 | 52 | 17,000 |
2009/02/24 | 50 | 53 | 50 | 53 | 48,000 |
2009/02/23 | 55 | 55 | 47 | 50 | 115,000 |
2009/02/20 | 55 | 55 | 55 | 55 | 9,000 |
2009/02/19 | 56 | 56 | 55 | 55 | 11,000 |
2009/02/18 | 56 | 56 | 55 | 55 | 18,000 |
2009/02/17 | 57 | 57 | 56 | 56 | 14,000 |
2009/02/16 | 57 | 58 | 57 | 57 | 12,000 |
2009/02/13 | 57 | 57 | 56 | 57 | 6,000 |
2009/02/12 | 57 | 57 | 56 | 57 | 7,000 |
2009/02/10 | 58 | 58 | 57 | 57 | 30,000 |
2009/02/09 | 57 | 58 | 57 | 58 | 24,000 |
2009/02/06 | 58 | 60 | 58 | 58 | 59,000 |
2009/02/05 | 61 | 61 | 59 | 60 | 40,000 |
2009/02/04 | 61 | 61 | 61 | 61 | 19,000 |
2009/02/03 | 61 | 61 | 60 | 60 | 37,000 |
2009/02/02 | 61 | 61 | 60 | 60 | 30,000 |
2009/01/30 | 60 | 62 | 60 | 62 | 8,000 |
2009/01/29 | 61 | 62 | 61 | 62 | 15,000 |
2009/01/28 | 62 | 62 | 61 | 62 | 30,000 |
2009/01/27 | 60 | 63 | 60 | 62 | 74,000 |
2009/01/26 | 62 | 62 | 60 | 61 | 53,000 |
2009/01/23 | 63 | 63 | 61 | 62 | 65,000 |
2009/01/22 | 65 | 65 | 63 | 64 | 26,000 |
2009/01/21 | 65 | 65 | 63 | 65 | 31,000 |
2009/01/20 | 68 | 68 | 65 | 66 | 56,000 |
2009/01/19 | 68 | 68 | 66 | 67 | 82,000 |
2009/01/16 | 69 | 69 | 65 | 68 | 134,000 |
2009/01/15 | 70 | 70 | 66 | 67 | 147,000 |
2009/01/14 | 75 | 88 | 69 | 72 | 2,142,000 |
2009/01/13 | 63 | 64 | 60 | 63 | 33,000 |
2009/01/09 | 64 | 64 | 64 | 64 | 4,000 |
2009/01/08 | 64 | 64 | 63 | 63 | 4,000 |
2009/01/07 | 64 | 64 | 63 | 63 | 10,000 |
2009/01/06 | 64 | 65 | 64 | 64 | 15,000 |
2009/01/05 | 63 | 64 | 63 | 63 | 23,000 |