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 |
---|---|---|---|---|---|
2012/12/28 | 97 | 98 | 97 | 98 | 23,000 |
2012/12/27 | 98 | 98 | 97 | 97 | 15,000 |
2012/12/26 | 96 | 97 | 96 | 96 | 15,000 |
2012/12/25 | 97 | 97 | 96 | 96 | 30,000 |
2012/12/21 | 98 | 98 | 97 | 98 | 36,000 |
2012/12/20 | 98 | 99 | 97 | 97 | 24,000 |
2012/12/19 | 98 | 98 | 97 | 98 | 5,000 |
2012/12/18 | 98 | 98 | 97 | 97 | 10,000 |
2012/12/17 | 100 | 100 | 98 | 98 | 68,000 |
2012/12/14 | 98 | 98 | 97 | 97 | 5,000 |
2012/12/13 | 98 | 98 | 98 | 98 | 8,000 |
2012/12/12 | 98 | 98 | 98 | 98 | 11,000 |
2012/12/11 | 98 | 98 | 98 | 98 | 9,000 |
2012/12/10 | 99 | 99 | 97 | 98 | 28,000 |
2012/12/07 | 100 | 100 | 99 | 100 | 10,000 |
2012/12/06 | 100 | 100 | 100 | 100 | 9,000 |
2012/12/05 | 100 | 100 | 99 | 100 | 29,000 |
2012/12/04 | 99 | 102 | 98 | 98 | 92,000 |
2012/12/03 | 98 | 98 | 97 | 98 | 17,000 |
2012/11/30 | 97 | 97 | 95 | 97 | 38,000 |
2012/11/29 | 96 | 97 | 95 | 97 | 24,000 |
2012/11/28 | 97 | 99 | 97 | 97 | 89,000 |
2012/11/27 | 94 | 97 | 94 | 97 | 54,000 |
2012/11/26 | 92 | 93 | 92 | 93 | 10,000 |
2012/11/22 | 91 | 92 | 91 | 92 | 15,000 |
2012/11/21 | 91 | 91 | 91 | 91 | 6,000 |
2012/11/20 | 92 | 92 | 92 | 92 | 5,000 |
2012/11/19 | 91 | 92 | 91 | 92 | 9,000 |
2012/11/16 | 91 | 91 | 89 | 89 | 15,000 |
2012/11/15 | 91 | 91 | 89 | 90 | 11,000 |
2012/11/14 | 90 | 90 | 89 | 89 | 17,000 |
2012/11/13 | 90 | 90 | 90 | 90 | 7,000 |
2012/11/12 | 90 | 91 | 90 | 90 | 12,000 |
2012/11/09 | 90 | 90 | 90 | 90 | 13,000 |
2012/11/08 | 91 | 91 | 90 | 91 | 31,000 |
2012/11/07 | 92 | 92 | 91 | 91 | 34,000 |
2012/11/06 | 91 | 92 | 91 | 91 | 8,000 |
2012/11/05 | 91 | 92 | 91 | 91 | 9,000 |
2012/11/02 | 92 | 92 | 91 | 91 | 5,000 |
2012/11/01 | 91 | 92 | 91 | 91 | 12,000 |
2012/10/31 | 91 | 91 | 90 | 91 | 24,000 |
2012/10/30 | 91 | 92 | 91 | 91 | 7,000 |
2012/10/29 | 94 | 94 | 92 | 92 | 7,000 |
2012/10/26 | 92 | 93 | 92 | 93 | 3,000 |
2012/10/25 | 92 | 92 | 92 | 92 | 3,000 |
2012/10/24 | 92 | 93 | 92 | 93 | 2,000 |
2012/10/23 | 91 | 92 | 91 | 92 | 17,000 |
2012/10/22 | 91 | 91 | 90 | 91 | 27,000 |
2012/10/19 | 93 | 93 | 91 | 92 | 20,000 |
2012/10/18 | 92 | 93 | 92 | 93 | 5,000 |
2012/10/17 | 92 | 93 | 92 | 93 | 7,000 |
2012/10/16 | 92 | 93 | 91 | 93 | 16,000 |
2012/10/15 | 96 | 96 | 91 | 92 | 27,000 |
2012/10/12 | 93 | 95 | 93 | 94 | 14,000 |
2012/10/11 | 93 | 93 | 93 | 93 | 1,000 |
2012/10/10 | 94 | 95 | 93 | 95 | 12,000 |
2012/10/09 | 93 | 94 | 93 | 93 | 21,000 |
2012/10/05 | 94 | 94 | 93 | 94 | 7,000 |
2012/10/04 | 95 | 95 | 94 | 94 | 4,000 |
2012/10/03 | 94 | 95 | 94 | 94 | 10,000 |
2012/10/02 | 94 | 95 | 94 | 95 | 6,000 |
2012/09/28 | 94 | 94 | 94 | 94 | 21,000 |
2012/09/27 | 96 | 96 | 95 | 95 | 6,000 |
2012/09/26 | 95 | 96 | 94 | 95 | 17,000 |
2012/09/25 | 96 | 96 | 95 | 96 | 10,000 |
2012/09/24 | 96 | 96 | 95 | 95 | 26,000 |
2012/09/21 | 97 | 97 | 96 | 96 | 11,000 |
2012/09/20 | 97 | 97 | 96 | 96 | 6,000 |
2012/09/19 | 97 | 97 | 96 | 97 | 8,000 |
2012/09/18 | 98 | 98 | 97 | 97 | 19,000 |
2012/09/14 | 96 | 98 | 96 | 97 | 27,000 |
2012/09/13 | 96 | 96 | 95 | 96 | 10,000 |
2012/09/12 | 96 | 96 | 95 | 95 | 3,000 |
2012/09/11 | 96 | 96 | 95 | 96 | 11,000 |
2012/09/10 | 94 | 95 | 93 | 95 | 12,000 |
2012/09/07 | 93 | 94 | 93 | 93 | 14,000 |
2012/09/06 | 94 | 94 | 93 | 93 | 22,000 |
2012/09/05 | 95 | 95 | 94 | 94 | 19,000 |
2012/09/04 | 95 | 96 | 95 | 95 | 15,000 |
2012/09/03 | 97 | 98 | 95 | 95 | 38,000 |
2012/08/31 | 97 | 99 | 97 | 97 | 20,000 |
2012/08/30 | 99 | 99 | 97 | 98 | 50,000 |
2012/08/29 | 97 | 101 | 97 | 99 | 196,000 |
2012/08/28 | 108 | 109 | 107 | 108 | 135,000 |
2012/08/27 | 108 | 109 | 107 | 108 | 84,000 |
2012/08/24 | 107 | 107 | 106 | 107 | 33,000 |
2012/08/23 | 107 | 107 | 106 | 107 | 23,000 |
2012/08/22 | 107 | 108 | 107 | 107 | 41,000 |
2012/08/21 | 107 | 107 | 106 | 107 | 39,000 |
2012/08/20 | 107 | 107 | 106 | 107 | 28,000 |
2012/08/17 | 107 | 107 | 106 | 106 | 17,000 |
2012/08/16 | 107 | 107 | 106 | 107 | 19,000 |
2012/08/15 | 107 | 107 | 106 | 107 | 51,000 |
2012/08/14 | 105 | 106 | 105 | 106 | 28,000 |
2012/08/13 | 106 | 106 | 106 | 106 | 19,000 |
2012/08/10 | 105 | 106 | 104 | 106 | 12,000 |
2012/08/09 | 106 | 107 | 105 | 105 | 14,000 |
2012/08/08 | 105 | 106 | 105 | 106 | 25,000 |
2012/08/07 | 107 | 107 | 105 | 105 | 15,000 |
2012/08/06 | 106 | 107 | 106 | 106 | 28,000 |
2012/08/03 | 106 | 106 | 105 | 106 | 11,000 |
2012/08/02 | 104 | 106 | 104 | 106 | 25,000 |
2012/08/01 | 104 | 104 | 104 | 104 | 7,000 |
2012/07/31 | 104 | 104 | 104 | 104 | 11,000 |
2012/07/30 | 103 | 104 | 103 | 104 | 8,000 |
2012/07/27 | 102 | 103 | 101 | 103 | 14,000 |
2012/07/26 | 102 | 102 | 100 | 102 | 16,000 |
2012/07/25 | 102 | 102 | 100 | 100 | 33,000 |
2012/07/24 | 103 | 103 | 102 | 102 | 19,000 |
2012/07/23 | 104 | 105 | 103 | 103 | 32,000 |
2012/07/20 | 103 | 105 | 103 | 104 | 54,000 |
2012/07/19 | 105 | 106 | 105 | 106 | 17,000 |
2012/07/18 | 105 | 106 | 104 | 105 | 28,000 |
2012/07/17 | 105 | 105 | 104 | 104 | 38,000 |
2012/07/13 | 108 | 109 | 96 | 105 | 397,000 |
2012/07/12 | 114 | 117 | 111 | 117 | 248,000 |
2012/07/11 | 112 | 116 | 111 | 114 | 154,000 |
2012/07/10 | 111 | 112 | 111 | 112 | 26,000 |
2012/07/09 | 109 | 110 | 108 | 110 | 24,000 |
2012/07/06 | 111 | 111 | 109 | 110 | 86,000 |
2012/07/05 | 114 | 114 | 112 | 113 | 37,000 |
2012/07/04 | 114 | 114 | 113 | 114 | 25,000 |
2012/07/03 | 113 | 114 | 112 | 114 | 71,000 |
2012/07/02 | 111 | 111 | 110 | 111 | 38,000 |
2012/06/29 | 109 | 109 | 109 | 109 | 11,000 |
2012/06/28 | 110 | 110 | 109 | 109 | 50,000 |
2012/06/27 | 108 | 110 | 108 | 110 | 42,000 |
2012/06/26 | 108 | 108 | 107 | 108 | 27,000 |
2012/06/25 | 107 | 109 | 106 | 108 | 57,000 |
2012/06/22 | 105 | 107 | 104 | 107 | 26,000 |
2012/06/21 | 106 | 107 | 105 | 105 | 61,000 |
2012/06/20 | 105 | 108 | 104 | 107 | 121,000 |
2012/06/19 | 107 | 116 | 102 | 103 | 739,000 |
2012/06/18 | 100 | 103 | 100 | 102 | 23,000 |
2012/06/15 | 101 | 101 | 100 | 100 | 18,000 |
2012/06/14 | 99 | 100 | 99 | 100 | 10,000 |
2012/06/13 | 99 | 99 | 99 | 99 | 7,000 |
2012/06/12 | 99 | 99 | 98 | 98 | 4,000 |
2012/06/11 | 99 | 100 | 98 | 99 | 9,000 |
2012/06/08 | 99 | 99 | 97 | 98 | 7,000 |
2012/06/07 | 96 | 99 | 95 | 99 | 24,000 |
2012/06/06 | 94 | 95 | 93 | 95 | 21,000 |
2012/06/05 | 94 | 94 | 93 | 93 | 12,000 |
2012/06/04 | 94 | 95 | 92 | 93 | 40,000 |
2012/06/01 | 96 | 96 | 94 | 94 | 9,000 |
2012/05/31 | 96 | 96 | 95 | 95 | 15,000 |
2012/05/30 | 96 | 96 | 95 | 96 | 11,000 |
2012/05/29 | 95 | 96 | 95 | 96 | 7,000 |
2012/05/28 | 94 | 95 | 94 | 94 | 10,000 |
2012/05/25 | 96 | 96 | 94 | 94 | 28,000 |
2012/05/24 | 96 | 96 | 96 | 96 | 5,000 |
2012/05/23 | 96 | 97 | 96 | 96 | 13,000 |
2012/05/22 | 96 | 97 | 95 | 96 | 10,000 |
2012/05/21 | 94 | 95 | 94 | 95 | 15,000 |
2012/05/18 | 95 | 95 | 93 | 94 | 29,000 |
2012/05/17 | 92 | 95 | 92 | 95 | 18,000 |
2012/05/16 | 92 | 92 | 91 | 92 | 35,000 |
2012/05/15 | 90 | 93 | 90 | 92 | 59,000 |
2012/05/14 | 98 | 98 | 93 | 95 | 82,000 |
2012/05/11 | 100 | 100 | 97 | 98 | 44,000 |
2012/05/10 | 100 | 100 | 98 | 99 | 57,000 |
2012/05/09 | 101 | 101 | 100 | 100 | 65,000 |
2012/05/08 | 102 | 102 | 100 | 102 | 24,000 |
2012/05/07 | 101 | 102 | 101 | 101 | 46,000 |
2012/05/02 | 101 | 103 | 101 | 103 | 45,000 |
2012/05/01 | 102 | 103 | 101 | 101 | 78,000 |
2012/04/27 | 107 | 107 | 101 | 102 | 208,000 |
2012/04/26 | 111 | 111 | 106 | 106 | 187,000 |
2012/04/25 | 109 | 110 | 106 | 109 | 238,000 |
2012/04/24 | 102 | 109 | 101 | 109 | 356,000 |
2012/04/23 | 104 | 104 | 103 | 103 | 63,000 |
2012/04/20 | 104 | 106 | 103 | 103 | 60,000 |
2012/04/19 | 105 | 105 | 103 | 104 | 40,000 |
2012/04/18 | 105 | 105 | 104 | 104 | 12,000 |
2012/04/17 | 105 | 105 | 103 | 103 | 27,000 |
2012/04/16 | 106 | 106 | 104 | 105 | 38,000 |
2012/04/13 | 104 | 108 | 103 | 105 | 112,000 |
2012/04/12 | 106 | 109 | 104 | 107 | 157,000 |
2012/04/11 | 103 | 104 | 102 | 104 | 71,000 |
2012/04/10 | 107 | 107 | 103 | 105 | 111,000 |
2012/04/09 | 106 | 110 | 105 | 107 | 314,000 |
2012/04/06 | 104 | 107 | 104 | 105 | 71,000 |
2012/04/05 | 105 | 105 | 103 | 104 | 136,000 |
2012/04/04 | 105 | 107 | 104 | 104 | 146,000 |
2012/04/03 | 108 | 114 | 103 | 103 | 595,000 |
2012/04/02 | 104 | 104 | 103 | 103 | 66,000 |
2012/03/30 | 104 | 104 | 103 | 104 | 78,000 |
2012/03/29 | 106 | 106 | 102 | 103 | 158,000 |
2012/03/28 | 108 | 109 | 104 | 107 | 135,000 |
2012/03/27 | 112 | 117 | 104 | 105 | 954,000 |
2012/03/26 | 112 | 127 | 108 | 108 | 4,308,000 |
2012/03/23 | 103 | 108 | 102 | 108 | 439,000 |
2012/03/22 | 102 | 104 | 100 | 102 | 219,000 |
2012/03/21 | 102 | 103 | 101 | 102 | 64,000 |
2012/03/19 | 97 | 102 | 97 | 101 | 252,000 |
2012/03/16 | 97 | 98 | 97 | 97 | 106,000 |
2012/03/15 | 99 | 99 | 97 | 98 | 99,000 |
2012/03/14 | 97 | 99 | 97 | 99 | 83,000 |
2012/03/13 | 98 | 98 | 95 | 96 | 145,000 |
2012/03/12 | 102 | 104 | 97 | 98 | 295,000 |
2012/03/09 | 99 | 118 | 97 | 98 | 4,410,000 |
2012/03/08 | 96 | 101 | 96 | 98 | 496,000 |
2012/03/07 | 94 | 96 | 93 | 96 | 107,000 |
2012/03/06 | 93 | 98 | 93 | 95 | 362,000 |
2012/03/05 | 93 | 101 | 92 | 94 | 989,000 |
2012/03/02 | 93 | 94 | 92 | 93 | 77,000 |
2012/03/01 | 94 | 97 | 92 | 93 | 214,000 |
2012/02/29 | 95 | 97 | 93 | 93 | 95,000 |
2012/02/28 | 93 | 95 | 92 | 95 | 91,000 |
2012/02/27 | 96 | 96 | 93 | 93 | 135,000 |
2012/02/24 | 93 | 98 | 92 | 93 | 280,000 |
2012/02/23 | 92 | 93 | 92 | 93 | 48,000 |
2012/02/22 | 93 | 93 | 91 | 92 | 42,000 |
2012/02/21 | 93 | 94 | 91 | 93 | 78,000 |
2012/02/20 | 92 | 93 | 92 | 93 | 49,000 |
2012/02/17 | 90 | 93 | 90 | 91 | 48,000 |
2012/02/16 | 89 | 90 | 89 | 90 | 99,000 |
2012/02/15 | 92 | 92 | 90 | 90 | 34,000 |
2012/02/14 | 89 | 91 | 89 | 91 | 58,000 |
2012/02/13 | 90 | 90 | 90 | 90 | 23,000 |
2012/02/10 | 92 | 93 | 89 | 89 | 107,000 |
2012/02/09 | 89 | 94 | 89 | 93 | 163,000 |
2012/02/08 | 89 | 90 | 89 | 90 | 19,000 |
2012/02/07 | 89 | 89 | 88 | 89 | 18,000 |
2012/02/06 | 90 | 91 | 89 | 89 | 80,000 |
2012/02/03 | 90 | 90 | 89 | 90 | 28,000 |
2012/02/02 | 89 | 90 | 89 | 90 | 66,000 |
2012/02/01 | 88 | 89 | 87 | 89 | 33,000 |
2012/01/31 | 87 | 88 | 87 | 87 | 33,000 |
2012/01/30 | 88 | 88 | 88 | 88 | 21,000 |
2012/01/27 | 87 | 89 | 87 | 87 | 57,000 |
2012/01/26 | 89 | 90 | 88 | 88 | 45,000 |
2012/01/25 | 89 | 89 | 88 | 89 | 17,000 |
2012/01/24 | 90 | 90 | 87 | 88 | 70,000 |
2012/01/23 | 91 | 92 | 88 | 90 | 148,000 |
2012/01/20 | 87 | 91 | 87 | 91 | 163,000 |
2012/01/19 | 89 | 90 | 88 | 88 | 41,000 |
2012/01/18 | 88 | 89 | 86 | 87 | 38,000 |
2012/01/17 | 85 | 88 | 85 | 88 | 56,000 |
2012/01/16 | 85 | 86 | 84 | 85 | 52,000 |
2012/01/13 | 89 | 89 | 83 | 85 | 307,000 |
2012/01/12 | 89 | 91 | 88 | 90 | 148,000 |
2012/01/11 | 87 | 89 | 86 | 89 | 174,000 |
2012/01/10 | 87 | 88 | 86 | 86 | 113,000 |
2012/01/06 | 85 | 86 | 85 | 86 | 50,000 |
2012/01/05 | 84 | 85 | 84 | 85 | 23,000 |
2012/01/04 | 85 | 85 | 83 | 84 | 21,000 |