3317 (株)フライングガーデンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,790	2,790	2,775	2,775	800	2,312.50
2005-12-29	2,830	2,830	2,780	2,790	1,700	2,325
2005-12-28	2,805	2,810	2,780	2,790	2,400	2,325
2005-12-27	2,820	2,870	2,790	2,800	3,900	2,333.33
2005-12-26	2,770	2,840	2,770	2,780	1,900	2,316.67
2005-12-22	2,820	2,820	2,765	2,770	3,400	2,308.33
2005-12-21	2,780	2,820	2,755	2,820	3,100	2,350
2005-12-20	2,800	2,810	2,770	2,780	5,600	2,316.67
2005-12-19	2,860	2,860	2,810	2,835	2,600	2,362.50
2005-12-16	2,830	2,845	2,820	2,820	1,900	2,350
2005-12-15	2,845	2,845	2,820	2,825	2,100	2,354.17
2005-12-14	2,890	2,890	2,835	2,835	1,600	2,362.50
2005-12-13	2,830	2,870	2,830	2,860	3,200	2,383.33
2005-12-12	2,890	2,900	2,810	2,900	12,700	2,416.67
2005-12-09	2,810	2,810	2,800	2,810	900	2,341.67
2005-12-08	2,835	2,850	2,815	2,850	2,000	2,375
2005-12-07	2,850	2,860	2,820	2,830	8,600	2,358.33
2005-12-06	2,995	3,000	2,995	2,995	400	2,495.83
2005-12-05	3,000	3,000	3,000	3,000	600	2,500
2005-12-02	3,060	3,060	3,000	3,000	600	2,500
2005-12-01	2,970	3,150	2,970	3,060	2,200	2,550
2005-11-30	2,920	2,950	2,920	2,950	2,500	2,458.33
2005-11-29	2,935	2,940	2,920	2,940	1,300	2,450
2005-11-28	2,935	2,935	2,850	2,920	400	2,433.33
2005-11-25	2,950	2,950	2,850	2,935	900	2,445.83
2005-11-24	2,940	2,950	2,940	2,950	1,200	2,458.33
2005-11-22	2,945	2,945	2,945	2,945	200	2,454.17
2005-11-21	2,865	2,950	2,800	2,900	2,500	2,416.67
2005-11-18	2,850	2,930	2,850	2,930	400	2,441.67
2005-11-17	2,940	2,940	2,940	2,940	200	2,450
2005-11-16	2,945	2,945	2,900	2,940	1,000	2,450
2005-11-15	2,930	2,930	2,930	2,930	800	2,441.67
2005-11-14	2,950	2,950	2,920	2,920	1,200	2,433.33
2005-11-11	2,920	2,920	2,920	2,920	200	2,433.33
2005-11-10	2,890	2,920	2,890	2,920	600	2,433.33
2005-11-09	2,880	2,880	2,880	2,880	100	2,400
2005-11-08	2,950	2,950	2,950	2,950	1,500	2,458.33
2005-11-07	2,890	2,920	2,800	2,920	2,200	2,433.33
2005-11-04	2,890	2,890	2,890	2,890	200	2,408.33
2005-11-02	2,850	2,850	2,850	2,850	300	2,375
2005-11-01	2,850	2,850	2,840	2,840	300	2,366.67
2005-10-31	2,800	2,880	2,800	2,825	600	2,354.17
2005-10-28	2,870	2,930	2,870	2,930	700	2,441.67
2005-10-27	2,870	2,870	2,870	2,870	300	2,391.67
2005-10-26	2,850	2,850	2,850	2,850	400	2,375
2005-10-25	2,865	2,865	2,850	2,850	900	2,375
2005-10-24	2,895	2,895	2,895	2,895	100	2,412.50
2005-10-20	2,855	2,855	2,850	2,850	500	2,375
2005-10-18	2,950	2,980	2,950	2,980	300	2,483.33
2005-10-17	2,805	3,100	2,805	3,100	1,500	2,583.33
2005-10-14	2,895	2,930	2,770	2,770	1,300	2,308.33
2005-10-13	2,750	3,000	2,750	3,000	1,400	2,500
2005-10-12	2,850	2,900	2,850	2,900	200	2,416.67
2005-10-06	2,900	2,900	2,900	2,900	200	2,416.67
2005-10-05	2,760	2,900	2,760	2,900	1,800	2,416.67
2005-09-28	2,935	2,935	2,935	2,935	100	2,445.83
2005-09-27	2,990	2,990	2,900	2,900	300	2,416.67
2005-09-26	2,670	2,950	2,670	2,950	1,800	2,458.33
2005-09-22	2,795	2,795	2,750	2,750	300	2,291.67
2005-09-21	2,900	2,900	2,850	2,850	400	2,375
2005-09-20	2,870	2,900	2,870	2,900	1,000	2,416.67
2005-09-16	2,830	2,900	2,830	2,900	1,500	2,416.67
2005-09-15	2,900	2,900	2,900	2,900	300	2,416.67
2005-09-14	2,935	2,935	2,910	2,910	200	2,425
2005-09-13	2,900	2,940	2,880	2,940	3,300	2,450
2005-09-12	2,960	2,970	2,960	2,970	1,900	2,475
2005-09-09	2,945	2,965	2,930	2,965	1,000	2,470.83
2005-09-08	2,930	2,930	2,930	2,930	900	2,441.67
2005-09-07	2,930	2,960	2,925	2,925	800	2,437.50
2005-09-06	2,930	2,970	2,930	2,930	1,500	2,441.67
2005-09-05	2,810	2,850	2,810	2,850	900	2,375
2005-09-02	2,790	2,790	2,790	2,790	600	2,325
2005-09-01	2,780	2,790	2,780	2,790	900	2,325
2005-08-31	2,760	2,760	2,745	2,750	700	2,291.67
2005-08-30	2,740	2,740	2,735	2,740	800	2,283.33
2005-08-29	2,660	2,660	2,660	2,660	700	2,216.67
2005-08-26	2,660	2,660	2,655	2,655	800	2,212.50
2005-08-25	2,660	2,660	2,660	2,660	100	2,216.67
2005-08-24	2,570	2,750	2,570	2,660	3,700	2,216.67
2005-08-23	2,520	2,530	2,480	2,530	3,000	2,108.33
2005-08-22	2,530	2,530	2,500	2,520	2,500	2,100
2005-08-19	2,520	2,530	2,520	2,530	300	2,108.33
2005-08-18	2,520	2,520	2,515	2,520	800	2,100
2005-08-17	2,480	2,490	2,480	2,490	800	2,075
2005-08-16	2,450	2,480	2,450	2,470	1,200	2,058.33
2005-08-15	2,440	2,450	2,440	2,450	600	2,041.67
2005-08-12	2,450	2,450	2,420	2,440	900	2,033.33
2005-08-11	2,410	2,450	2,410	2,430	1,100	2,025
2005-08-10	2,360	2,370	2,360	2,370	400	1,975
2005-08-08	2,310	2,310	2,310	2,310	300	1,925
2005-08-05	2,320	2,385	2,310	2,310	1,900	1,925
2005-08-04	2,340	2,340	2,320	2,320	1,300	1,933.33
2005-08-03	2,380	2,380	2,310	2,310	900	1,925
2005-08-02	2,400	2,400	2,400	2,400	400	2,000
2005-08-01	2,400	2,400	2,400	2,400	400	2,000
2005-07-29	2,400	2,400	2,400	2,400	500	2,000
2005-07-28	2,420	2,420	2,420	2,420	200	2,016.67
2005-07-27	2,400	2,450	2,400	2,450	500	2,041.67
2005-07-26	2,425	2,425	2,400	2,400	1,300	2,000
2005-07-25	2,450	2,450	2,420	2,420	400	2,016.67
2005-07-22	2,500	2,500	2,500	2,500	200	2,083.33
2005-07-20	2,500	2,500	2,500	2,500	400	2,083.33
2005-07-19	2,500	2,500	2,500	2,500	500	2,083.33
2005-07-15	2,500	2,500	2,500	2,500	700	2,083.33
2005-07-14	2,500	2,500	2,465	2,465	1,100	2,054.17
2005-07-13	2,510	2,550	2,510	2,550	200	2,125
2005-07-12	2,610	2,610	2,420	2,450	2,800	2,041.67
2005-07-11	2,400	2,450	2,400	2,450	1,000	2,041.67
2005-07-08	2,440	2,440	2,425	2,425	300	2,020.83
2005-07-07	2,430	2,450	2,430	2,450	1,200	2,041.67
2005-07-05	2,420	2,420	2,420	2,420	100	2,016.67
2005-07-04	2,450	2,450	2,440	2,440	600	2,033.33
2005-07-01	2,460	2,460	2,450	2,450	400	2,041.67
2005-06-30	2,460	2,460	2,460	2,460	400	2,050
2005-06-29	2,450	2,460	2,430	2,450	1,500	2,041.67
2005-06-28	2,450	2,450	2,430	2,430	300	2,025
2005-06-27	2,500	2,500	2,450	2,450	400	2,041.67
2005-06-24	2,420	2,500	2,420	2,430	800	2,025
2005-06-23	2,550	2,600	2,405	2,405	2,900	2,004.17
2005-06-22	2,430	2,450	2,430	2,450	2,700	2,041.67
2005-06-21	2,400	2,420	2,400	2,420	1,400	2,016.67
2005-06-20	2,400	2,400	2,380	2,400	1,700	2,000
2005-06-17	2,400	2,410	2,380	2,400	900	2,000
2005-06-16	2,350	2,395	2,350	2,350	1,400	1,958.33
2005-06-15	2,350	2,350	2,350	2,350	100	1,958.33
2005-06-14	2,350	2,350	2,330	2,330	500	1,941.67
2005-06-13	2,350	2,350	2,330	2,330	200	1,941.67
2005-06-10	2,330	2,330	2,330	2,330	100	1,941.67
2005-06-09	2,340	2,340	2,340	2,340	100	1,950
2005-06-08	2,300	2,300	2,300	2,300	400	1,916.67
2005-06-07	2,230	2,295	2,225	2,295	400	1,912.50
2005-06-06	2,275	2,275	2,235	2,235	800	1,862.50
2005-06-03	2,275	2,275	2,275	2,275	100	1,895.83
2005-06-02	2,350	2,350	2,350	2,350	500	1,958.33
2005-06-01	2,350	2,350	2,330	2,330	1,300	1,941.67
2005-05-30	2,390	2,390	2,310	2,320	600	1,933.33
2005-05-27	2,240	2,400	2,240	2,400	1,400	2,000
2005-05-25	2,205	2,240	2,205	2,230	500	1,858.33
2005-05-24	2,225	2,260	2,180	2,260	900	1,883.33
2005-05-23	2,195	2,255	2,195	2,250	3,300	1,875
2005-05-20	2,210	2,210	2,180	2,180	1,900	1,816.67
2005-05-19	2,200	2,200	2,160	2,200	1,300	1,833.33
2005-05-18	2,160	2,205	2,160	2,200	800	1,833.33
2005-05-17	2,260	2,260	2,160	2,160	500	1,800
2005-05-16	2,380	2,380	2,225	2,260	1,200	1,883.33
2005-05-13	2,420	2,420	2,380	2,380	700	1,983.33
2005-05-12	2,420	2,420	2,330	2,420	4,300	2,016.67
2005-05-11	2,170	2,320	2,170	2,300	4,700	1,916.67
2005-05-10	2,055	2,060	2,055	2,060	800	1,716.67
2005-05-09	2,060	2,090	2,050	2,050	1,000	1,708.33
2005-05-02	2,000	2,050	2,000	2,050	1,300	1,708.33
2005-04-28	2,055	2,055	2,055	2,055	400	1,712.50
2005-04-27	2,060	2,070	2,060	2,070	200	1,725
2005-04-26	2,065	2,100	2,065	2,100	200	1,750
2005-04-25	2,065	2,065	2,065	2,065	100	1,720.83
2005-04-22	2,100	2,100	2,065	2,065	300	1,720.83
2005-04-21	2,045	2,150	2,040	2,150	600	1,791.67
2005-04-19	2,040	2,040	2,040	2,040	200	1,700
2005-04-18	2,105	2,105	2,100	2,105	1,500	1,754.17
2005-04-15	2,100	2,100	2,100	2,100	1,300	1,750
2005-04-14	2,110	2,110	2,100	2,100	1,000	1,750
2005-04-12	2,130	2,145	2,120	2,145	1,200	1,787.50
2005-04-11	2,160	2,160	2,150	2,150	500	1,791.67
2005-04-08	2,180	2,180	2,180	2,180	100	1,816.67
2005-04-07	2,180	2,180	2,180	2,180	300	1,816.67
2005-04-06	2,155	2,160	2,150	2,155	400	1,795.83
2005-04-05	2,200	2,200	2,200	2,200	200	1,833.33
2005-04-04	2,190	2,190	2,150	2,150	300	1,791.67
2005-04-01	2,200	2,200	2,190	2,190	200	1,825
2005-03-31	2,200	2,200	2,200	2,200	300	1,833.33
2005-03-30	2,195	2,200	2,195	2,200	1,200	1,833.33
2005-03-29	2,205	2,205	2,200	2,200	1,300	1,833.33
2005-03-28	2,200	2,230	2,200	2,205	16,900	1,837.50
2005-03-25	2,195	2,200	2,195	2,200	2,100	1,833.33
2005-03-24	2,190	2,205	2,190	2,200	18,700	1,833.33
2005-03-23	2,185	2,185	2,185	2,185	100	1,820.83
2005-03-22	2,185	2,185	2,175	2,185	1,800	1,820.83
2005-03-18	2,200	2,200	2,185	2,185	700	1,820.83
2005-03-17	2,195	2,195	2,195	2,195	400	1,829.17
2005-03-16	2,200	2,200	2,190	2,190	1,600	1,825
2005-03-15	2,200	2,200	2,200	2,200	700	1,833.33
2005-03-14	2,200	2,200	2,190	2,200	1,700	1,833.33
2005-03-11	2,200	2,200	2,200	2,200	100	1,833.33
2005-03-10	2,200	2,200	2,175	2,200	500	1,833.33
2005-03-09	2,210	2,250	2,200	2,200	36,700	1,833.33
2005-03-08	2,200	2,205	2,190	2,200	16,800	1,833.33
2005-03-07	2,155	2,155	2,155	2,155	100	1,795.83
2005-03-04	2,180	2,180	2,155	2,155	300	1,795.83
2005-03-03	2,180	2,180	2,180	2,180	100	1,816.67
2005-03-02	2,185	2,185	2,170	2,170	300	1,808.33
2005-03-01	2,160	2,160	2,160	2,160	200	1,800
2005-02-28	2,155	2,170	2,155	2,170	1,000	1,808.33
2005-02-25	2,175	2,195	2,175	2,195	300	1,829.17
2005-02-24	2,200	2,200	2,200	2,200	100	1,833.33
2005-02-23	2,175	2,180	2,175	2,180	300	1,816.67
2005-02-22	2,160	2,190	2,160	2,190	200	1,825
2005-02-21	2,180	2,180	2,180	2,180	100	1,816.67
2005-02-18	2,180	2,180	2,125	2,125	200	1,770.83
2005-02-17	2,115	2,115	2,090	2,100	1,600	1,750
2005-02-16	2,150	2,150	2,100	2,110	1,500	1,758.33
2005-02-15	2,190	2,200	2,160	2,160	900	1,800
2005-02-14	2,200	2,200	2,140	2,190	2,000	1,825
2005-02-10	2,320	2,320	2,310	2,320	1,100	1,933.33
2005-02-09	2,380	2,380	2,380	2,380	500	1,983.33
2005-02-08	2,405	2,405	2,350	2,350	500	1,958.33
2005-02-07	2,400	2,400	2,330	2,400	900	2,000
2005-02-04	2,415	2,415	2,400	2,400	200	2,000
2005-02-03	2,420	2,420	2,420	2,420	100	2,016.67
2005-02-02	2,420	2,420	2,420	2,420	200	2,016.67
2005-01-31	2,340	2,350	2,340	2,350	400	1,958.33
2005-01-28	2,320	2,320	2,310	2,310	300	1,925
2005-01-27	2,300	2,320	2,300	2,300	500	1,916.67
2005-01-26	2,320	2,320	2,300	2,300	700	1,916.67
2005-01-25	2,320	2,320	2,320	2,320	200	1,933.33
2005-01-24	2,330	2,330	2,320	2,320	400	1,933.33
2005-01-21	2,310	2,310	2,310	2,310	100	1,925
2005-01-20	2,300	2,300	2,300	2,300	300	1,916.67
2005-01-19	2,380	2,380	2,370	2,370	300	1,975
2005-01-18	2,300	2,350	2,300	2,300	2,800	1,916.67
2005-01-17	2,300	2,300	2,300	2,300	300	1,916.67
2005-01-14	2,280	2,300	2,280	2,280	1,000	1,900
2005-01-13	2,280	2,280	2,280	2,280	100	1,900
2005-01-12	2,400	2,400	2,280	2,280	1,900	1,900
2005-01-11	2,300	2,300	2,200	2,280	2,000	1,900
2005-01-07	2,290	2,300	2,250	2,300	4,900	1,916.67
2005-01-06	2,245	2,280	2,210	2,280	800	1,900
2005-01-05	2,250	2,250	2,200	2,200	600	1,833.33
2005-01-04	2,250	2,250	2,250	2,250	300	1,875

分割・併合履歴： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3317 (株)フライングガーデン の時系列データ [2005年度]

3317 (株)フライングガーデンの時系列データ [2005年度]