3317 (株)フライングガーデン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 1,875 |
| 2004-12-29 | 2,220 | 2,250 | 2,220 | 2,250 | 800 | 1,875 |
| 2004-12-28 | 2,245 | 2,245 | 2,240 | 2,240 | 900 | 1,866.67 |
| 2004-12-27 | 2,095 | 2,280 | 2,080 | 2,240 | 2,700 | 1,866.67 |
| 2004-12-24 | 2,150 | 2,150 | 2,060 | 2,080 | 1,700 | 1,733.33 |
| 2004-12-22 | 2,160 | 2,160 | 2,120 | 2,120 | 1,900 | 1,766.67 |
| 2004-12-21 | 2,080 | 2,100 | 2,050 | 2,100 | 4,500 | 1,750 |
| 2004-12-20 | 2,040 | 2,100 | 2,040 | 2,055 | 3,300 | 1,712.50 |
| 2004-12-17 | 2,220 | 2,220 | 2,150 | 2,200 | 1,200 | 1,833.33 |
| 2004-12-15 | 2,210 | 2,210 | 2,210 | 2,210 | 800 | 1,841.67 |
| 2004-12-14 | 2,200 | 2,210 | 2,200 | 2,210 | 300 | 1,841.67 |
| 2004-12-13 | 2,200 | 2,200 | 2,200 | 2,200 | 500 | 1,833.33 |
| 2004-12-10 | 2,200 | 2,200 | 2,200 | 2,200 | 700 | 1,833.33 |
| 2004-12-09 | 2,120 | 2,120 | 2,120 | 2,120 | 500 | 1,766.67 |
| 2004-12-08 | 2,130 | 2,140 | 2,100 | 2,100 | 1,800 | 1,750 |
| 2004-12-07 | 2,180 | 2,180 | 2,040 | 2,100 | 10,300 | 1,750 |
| 2004-12-06 | 2,500 | 2,500 | 2,300 | 2,300 | 400 | 1,916.67 |
| 2004-12-03 | 2,550 | 2,600 | 2,500 | 2,500 | 8,600 | 2,083.33 |
| 2004-11-26 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,125 |
| 2004-11-25 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 2,125 |
| 2004-11-24 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,158.33 |
| 2004-11-22 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,158.33 |
| 2004-11-18 | 2,600 | 2,600 | 2,550 | 2,550 | 700 | 2,125 |
| 2004-11-17 | 2,800 | 2,850 | 2,650 | 2,650 | 2,100 | 2,208.33 |
| 2004-11-16 | 2,800 | 2,800 | 2,800 | 2,800 | 700 | 2,333.33 |
| 2004-11-15 | 2,760 | 2,800 | 2,760 | 2,800 | 600 | 2,333.33 |
| 2004-11-08 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,125 |
| 2004-11-05 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 2,158.33 |
| 2004-11-04 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,158.33 |
| 2004-11-02 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,158.33 |
| 2004-11-01 | 2,590 | 2,600 | 2,510 | 2,590 | 1,300 | 2,158.33 |
| 2004-10-29 | 2,540 | 2,580 | 2,510 | 2,510 | 1,800 | 2,091.67 |
| 2004-10-27 | 2,900 | 3,000 | 2,900 | 3,000 | 2,500 | 2,500 |
| 2004-10-26 | 2,910 | 2,910 | 2,910 | 2,910 | 2,500 | 2,425 |
| 2004-10-22 | 2,950 | 3,000 | 2,950 | 3,000 | 1,600 | 2,500 |
| 2004-10-20 | 2,800 | 2,800 | 2,800 | 2,800 | 2,400 | 2,333.33 |
| 2004-10-19 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 2,316.67 |
| 2004-10-18 | 2,850 | 2,850 | 2,830 | 2,830 | 200 | 2,358.33 |
| 2004-10-15 | 2,890 | 2,890 | 2,880 | 2,880 | 900 | 2,400 |
| 2004-10-12 | 2,880 | 3,000 | 2,830 | 3,000 | 2,100 | 2,500 |
| 2004-10-06 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,416.67 |
| 2004-10-01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 2,500 |
| 2004-09-30 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 2,500 |
| 2004-09-28 | 3,010 | 3,010 | 3,000 | 3,000 | 600 | 2,500 |
| 2004-09-27 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 2,500 |
| 2004-09-24 | 3,300 | 3,400 | 3,300 | 3,400 | 900 | 2,361.11 |
| 2004-09-22 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 | 2,319.44 |
| 2004-09-21 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 2,326.39 |
| 2004-09-17 | 3,390 | 3,400 | 3,390 | 3,400 | 1,100 | 2,361.11 |
| 2004-09-16 | 3,390 | 3,390 | 3,350 | 3,350 | 700 | 2,326.39 |
| 2004-09-15 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 2,361.11 |
| 2004-09-10 | 3,400 | 3,400 | 3,390 | 3,390 | 800 | 2,354.17 |
| 2004-09-09 | 3,390 | 3,500 | 3,390 | 3,500 | 400 | 2,430.56 |
| 2004-09-08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 2,361.11 |
| 2004-09-07 | 3,500 | 3,530 | 3,500 | 3,530 | 500 | 2,451.39 |
| 2004-09-06 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 2,465.28 |
| 2004-09-03 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 2,430.56 |
| 2004-09-02 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 2,361.11 |
| 2004-09-01 | 3,350 | 3,450 | 3,350 | 3,450 | 200 | 2,395.83 |
| 2004-08-31 | 3,360 | 3,360 | 3,350 | 3,350 | 500 | 2,326.39 |
| 2004-08-30 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,326.39 |
| 2004-08-27 | 3,490 | 3,490 | 3,490 | 3,490 | 500 | 2,423.61 |
| 2004-08-26 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 2,430.56 |
| 2004-08-25 | 3,550 | 3,550 | 3,500 | 3,500 | 5,100 | 2,430.56 |
| 2004-08-24 | 3,590 | 3,600 | 3,580 | 3,600 | 600 | 2,500 |
| 2004-08-23 | 3,580 | 3,600 | 3,550 | 3,600 | 800 | 2,500 |
| 2004-08-20 | 3,580 | 3,620 | 3,580 | 3,620 | 200 | 2,513.89 |
| 2004-08-19 | 3,500 | 3,580 | 3,500 | 3,580 | 400 | 2,486.11 |
| 2004-08-18 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 2,430.56 |
| 2004-08-17 | 3,500 | 3,500 | 3,490 | 3,500 | 1,100 | 2,430.56 |
| 2004-08-16 | 3,500 | 3,500 | 3,490 | 3,490 | 1,300 | 2,423.61 |
| 2004-08-13 | 3,520 | 3,520 | 3,500 | 3,500 | 1,200 | 2,430.56 |
| 2004-08-12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 2,430.56 |
| 2004-08-11 | 3,310 | 3,330 | 3,310 | 3,330 | 300 | 2,312.50 |
| 2004-08-10 | 3,300 | 3,300 | 3,280 | 3,280 | 600 | 2,277.78 |
| 2004-08-09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 2,291.67 |
| 2004-08-06 | 3,400 | 3,400 | 3,290 | 3,300 | 1,700 | 2,291.67 |
| 2004-08-05 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 2,381.94 |
| 2004-08-04 | 3,530 | 3,530 | 3,450 | 3,450 | 500 | 2,395.83 |
| 2004-08-03 | 3,550 | 3,560 | 3,550 | 3,560 | 200 | 2,472.22 |
| 2004-08-02 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 2,444.44 |
| 2004-07-29 | 3,500 | 3,510 | 3,500 | 3,510 | 900 | 2,437.50 |
| 2004-07-27 | 3,720 | 3,730 | 3,700 | 3,700 | 900 | 2,569.44 |
| 2004-07-26 | 3,750 | 3,750 | 3,720 | 3,720 | 500 | 2,583.33 |
| 2004-07-23 | 3,800 | 3,800 | 3,700 | 3,700 | 1,100 | 2,569.44 |
| 2004-07-22 | 3,950 | 3,950 | 3,850 | 3,850 | 900 | 2,673.61 |
| 2004-07-21 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 2,743.06 |
| 2004-07-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 2,777.78 |
| 2004-07-16 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 2,791.67 |
| 2004-07-15 | 4,030 | 4,030 | 4,010 | 4,010 | 1,400 | 2,784.72 |
| 2004-07-14 | 4,040 | 4,040 | 4,030 | 4,030 | 700 | 2,798.61 |
| 2004-07-12 | 4,020 | 4,120 | 4,020 | 4,120 | 500 | 2,861.11 |
| 2004-07-09 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 2,791.67 |
| 2004-07-07 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 2,784.72 |
| 2004-07-06 | 4,040 | 4,060 | 4,010 | 4,010 | 2,400 | 2,784.72 |
| 2004-07-05 | 4,050 | 4,110 | 4,050 | 4,110 | 300 | 2,854.17 |
| 2004-07-02 | 4,300 | 4,300 | 4,200 | 4,200 | 300 | 2,916.67 |
| 2004-07-01 | 4,350 | 4,360 | 4,300 | 4,320 | 2,600 | 3,000 |
| 2004-06-30 | 4,360 | 4,360 | 4,350 | 4,350 | 600 | 3,020.83 |
| 2004-06-29 | 4,410 | 4,410 | 4,360 | 4,360 | 1,300 | 3,027.78 |
| 2004-06-28 | 4,340 | 4,440 | 4,340 | 4,350 | 3,900 | 3,020.83 |
| 2004-06-25 | 4,100 | 4,350 | 4,100 | 4,190 | 5,100 | 2,909.72 |
| 2004-06-24 | 4,090 | 4,100 | 4,060 | 4,100 | 1,500 | 2,847.22 |
| 2004-06-23 | 4,010 | 4,050 | 4,010 | 4,050 | 600 | 2,812.50 |
| 2004-06-22 | 4,010 | 4,100 | 4,010 | 4,100 | 2,800 | 2,847.22 |
| 2004-06-21 | 4,000 | 4,020 | 4,000 | 4,020 | 1,200 | 2,791.67 |
| 2004-06-18 | 4,010 | 4,060 | 4,010 | 4,010 | 1,800 | 2,784.72 |
| 2004-06-17 | 4,010 | 4,030 | 3,980 | 4,000 | 2,300 | 2,777.78 |
| 2004-06-16 | 4,020 | 4,030 | 4,010 | 4,010 | 600 | 2,784.72 |
| 2004-06-15 | 4,000 | 4,000 | 3,980 | 4,000 | 400 | 2,777.78 |
| 2004-06-14 | 3,950 | 3,970 | 3,950 | 3,960 | 400 | 2,750 |
| 2004-06-11 | 4,000 | 4,010 | 3,950 | 3,950 | 500 | 2,743.06 |
| 2004-06-10 | 4,030 | 4,030 | 3,950 | 4,000 | 300 | 2,777.78 |
| 2004-06-09 | 3,980 | 3,990 | 3,980 | 3,980 | 800 | 2,763.89 |
| 2004-06-08 | 4,030 | 4,030 | 4,000 | 4,000 | 900 | 2,777.78 |
| 2004-06-07 | 4,070 | 4,080 | 4,050 | 4,080 | 700 | 2,833.33 |
| 2004-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 2,777.78 |
| 2004-06-03 | 4,150 | 4,190 | 4,000 | 4,000 | 2,100 | 2,777.78 |
| 2004-06-02 | 4,000 | 4,050 | 3,900 | 4,000 | 3,200 | 2,777.78 |
| 2004-06-01 | 4,100 | 4,100 | 3,950 | 3,970 | 2,200 | 2,756.94 |
| 2004-05-31 | 4,190 | 4,190 | 4,080 | 4,100 | 1,200 | 2,847.22 |
| 2004-05-28 | 4,200 | 4,200 | 4,050 | 4,200 | 2,200 | 2,916.67 |
| 2004-05-27 | 4,200 | 4,210 | 4,200 | 4,200 | 1,700 | 2,916.67 |
| 2004-05-26 | 4,200 | 4,250 | 4,200 | 4,240 | 1,000 | 2,944.44 |
| 2004-05-25 | 4,100 | 4,250 | 4,100 | 4,200 | 2,800 | 2,916.67 |
| 2004-05-24 | 4,040 | 4,250 | 4,040 | 4,210 | 5,400 | 2,923.61 |
| 2004-05-21 | 4,150 | 4,150 | 4,030 | 4,030 | 800 | 2,798.61 |
| 2004-05-20 | 4,010 | 4,200 | 3,980 | 4,200 | 1,000 | 2,916.67 |
| 2004-05-19 | 3,960 | 4,000 | 3,960 | 4,000 | 1,600 | 2,777.78 |
| 2004-05-18 | 3,650 | 3,970 | 3,650 | 3,950 | 4,800 | 2,743.06 |
| 2004-05-17 | 4,300 | 4,300 | 3,850 | 3,950 | 4,600 | 2,743.06 |
| 2004-05-14 | 4,300 | 4,400 | 4,210 | 4,350 | 7,100 | 3,020.83 |
| 2004-05-13 | 4,110 | 4,200 | 4,100 | 4,200 | 1,800 | 2,916.67 |
| 2004-05-12 | 4,170 | 4,170 | 4,050 | 4,050 | 1,900 | 2,812.50 |
| 2004-05-11 | 4,150 | 4,150 | 3,910 | 3,910 | 2,700 | 2,715.28 |
| 2004-05-10 | 4,410 | 4,410 | 4,200 | 4,200 | 5,500 | 2,916.67 |
| 2004-05-07 | 4,350 | 4,410 | 4,340 | 4,410 | 3,500 | 3,062.50 |
| 2004-05-06 | 4,310 | 4,340 | 4,300 | 4,310 | 2,100 | 2,993.06 |
| 2004-04-30 | 4,360 | 4,360 | 4,310 | 4,310 | 2,500 | 2,993.06 |
| 2004-04-28 | 4,420 | 4,420 | 4,310 | 4,360 | 1,700 | 3,027.78 |
| 2004-04-27 | 4,360 | 4,410 | 4,360 | 4,400 | 1,200 | 3,055.56 |
| 2004-04-26 | 4,400 | 4,400 | 4,340 | 4,340 | 2,600 | 3,013.89 |
| 2004-04-23 | 4,320 | 4,320 | 4,250 | 4,290 | 4,400 | 2,979.17 |
| 2004-04-22 | 4,280 | 4,370 | 4,280 | 4,310 | 2,000 | 2,993.06 |
| 2004-04-21 | 4,310 | 4,330 | 4,250 | 4,290 | 2,500 | 2,979.17 |
| 2004-04-20 | 4,300 | 4,300 | 4,270 | 4,280 | 1,500 | 2,972.22 |
| 2004-04-19 | 4,300 | 4,330 | 4,260 | 4,270 | 2,000 | 2,965.28 |
| 2004-04-16 | 4,420 | 4,460 | 4,300 | 4,300 | 4,500 | 2,986.11 |
| 2004-04-15 | 4,700 | 4,700 | 4,450 | 4,450 | 11,700 | 3,090.28 |
| 2004-04-14 | 4,350 | 4,650 | 4,300 | 4,650 | 10,700 | 3,229.17 |
| 2004-04-13 | 4,520 | 4,550 | 4,300 | 4,300 | 5,700 | 2,986.11 |
| 2004-04-12 | 4,320 | 4,500 | 4,300 | 4,490 | 3,600 | 3,118.06 |
| 2004-04-09 | 4,330 | 4,350 | 4,160 | 4,170 | 4,800 | 2,895.83 |
| 2004-04-08 | 4,430 | 4,430 | 4,280 | 4,300 | 4,900 | 2,986.11 |
| 2004-04-07 | 4,550 | 4,550 | 4,350 | 4,400 | 8,300 | 3,055.56 |
| 2004-04-06 | 4,700 | 4,700 | 4,450 | 4,450 | 2,700 | 3,090.28 |
| 2004-04-05 | 4,730 | 4,750 | 4,660 | 4,660 | 7,700 | 3,236.11 |
| 2004-04-02 | 4,800 | 4,880 | 4,650 | 4,780 | 9,700 | 3,319.44 |
| 2004-04-01 | 4,630 | 4,750 | 4,310 | 4,750 | 13,700 | 3,298.61 |
| 2004-03-31 | 4,390 | 4,790 | 4,300 | 4,700 | 9,600 | 3,263.89 |
| 2004-03-30 | 4,100 | 4,350 | 4,100 | 4,300 | 5,500 | 2,986.11 |
| 2004-03-29 | 4,300 | 4,300 | 4,080 | 4,150 | 6,400 | 2,881.94 |
| 2004-03-26 | 4,200 | 4,350 | 4,110 | 4,340 | 3,300 | 3,013.89 |
| 2004-03-25 | 4,320 | 4,340 | 4,020 | 4,340 | 12,200 | 3,013.89 |
| 2004-03-24 | 4,600 | 4,620 | 4,360 | 4,400 | 10,300 | 3,055.56 |
| 2004-03-23 | 4,700 | 4,710 | 4,530 | 4,700 | 14,300 | 3,263.89 |
| 2004-03-22 | 4,810 | 4,810 | 4,580 | 4,720 | 16,300 | 3,277.78 |
| 2004-03-19 | 4,800 | 4,820 | 4,610 | 4,800 | 28,700 | 3,333.33 |
| 2004-03-18 | 4,980 | 5,220 | 4,700 | 4,800 | 99,000 | 3,333.33 |
| 2004-03-17 | 4,600 | 5,000 | 4,420 | 5,000 | 234,600 | 3,472.22 |
| 2004-03-16 | 4,500 | 4,500 | 4,500 | 4,500 | 95,900 | 3,125 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
