3317 (株)フライングガーデン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 811 | 819 | 811 | 819 | 400 | 819 |
| 2007-12-27 | 813 | 813 | 810 | 810 | 6,200 | 810 |
| 2007-12-26 | 812 | 812 | 812 | 812 | 300 | 812 |
| 2007-12-25 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2007-12-21 | 796 | 810 | 796 | 810 | 900 | 810 |
| 2007-12-20 | 845 | 884 | 804 | 804 | 500 | 804 |
| 2007-12-19 | 850 | 850 | 786 | 786 | 1,000 | 786 |
| 2007-12-18 | 829 | 831 | 781 | 829 | 1,100 | 829 |
| 2007-12-17 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2007-12-14 | 831 | 831 | 830 | 830 | 400 | 830 |
| 2007-12-13 | 830 | 830 | 812 | 830 | 3,100 | 830 |
| 2007-12-12 | 830 | 830 | 830 | 830 | 600 | 830 |
| 2007-12-11 | 850 | 850 | 840 | 840 | 1,000 | 840 |
| 2007-12-10 | 852 | 852 | 840 | 840 | 2,200 | 840 |
| 2007-12-07 | 850 | 850 | 840 | 850 | 3,800 | 850 |
| 2007-12-06 | 835 | 845 | 835 | 845 | 9,100 | 845 |
| 2007-12-05 | 828 | 830 | 828 | 830 | 300 | 830 |
| 2007-12-03 | 800 | 830 | 800 | 830 | 1,300 | 830 |
| 2007-11-30 | 815 | 830 | 815 | 830 | 800 | 830 |
| 2007-11-29 | 800 | 810 | 800 | 810 | 200 | 810 |
| 2007-11-27 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2007-11-26 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2007-11-22 | 745 | 750 | 745 | 750 | 500 | 750 |
| 2007-11-21 | 786 | 786 | 785 | 785 | 11,100 | 785 |
| 2007-11-20 | 792 | 835 | 780 | 835 | 1,200 | 835 |
| 2007-11-19 | 777 | 850 | 770 | 850 | 1,800 | 850 |
| 2007-11-16 | 810 | 850 | 810 | 850 | 200 | 850 |
| 2007-11-15 | 818 | 820 | 800 | 820 | 8,100 | 820 |
| 2007-11-14 | 850 | 850 | 820 | 820 | 4,400 | 820 |
| 2007-11-13 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2007-11-12 | 890 | 899 | 850 | 887 | 2,500 | 887 |
| 2007-11-09 | 895 | 917 | 895 | 917 | 700 | 917 |
| 2007-11-08 | 878 | 930 | 878 | 930 | 1,300 | 930 |
| 2007-11-07 | 920 | 928 | 920 | 928 | 800 | 928 |
| 2007-11-06 | 930 | 930 | 891 | 925 | 4,000 | 925 |
| 2007-11-05 | 925 | 951 | 925 | 925 | 2,500 | 925 |
| 2007-11-02 | 939 | 939 | 922 | 939 | 1,800 | 939 |
| 2007-10-30 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2007-10-24 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-10-23 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2007-10-22 | 955 | 955 | 950 | 950 | 300 | 950 |
| 2007-10-19 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2007-10-18 | 965 | 965 | 965 | 965 | 600 | 965 |
| 2007-10-17 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2007-10-16 | 987 | 987 | 987 | 987 | 300 | 987 |
| 2007-10-15 | 970 | 977 | 960 | 977 | 700 | 977 |
| 2007-10-12 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2007-10-11 | 932 | 969 | 932 | 969 | 1,000 | 969 |
| 2007-10-10 | 940 | 960 | 940 | 960 | 1,100 | 960 |
| 2007-10-09 | 935 | 941 | 935 | 941 | 500 | 941 |
| 2007-10-04 | 926 | 926 | 920 | 920 | 1,300 | 920 |
| 2007-10-03 | 950 | 950 | 942 | 942 | 1,200 | 942 |
| 2007-10-02 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2007-10-01 | 950 | 950 | 940 | 940 | 800 | 940 |
| 2007-09-28 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-09-27 | 915 | 950 | 915 | 950 | 600 | 950 |
| 2007-09-26 | 913 | 913 | 912 | 912 | 400 | 912 |
| 2007-09-21 | 911 | 911 | 911 | 911 | 400 | 911 |
| 2007-09-20 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2007-09-19 | 922 | 945 | 895 | 945 | 1,400 | 945 |
| 2007-09-18 | 945 | 945 | 920 | 920 | 700 | 920 |
| 2007-09-14 | 931 | 945 | 931 | 945 | 600 | 945 |
| 2007-09-13 | 921 | 931 | 921 | 931 | 400 | 931 |
| 2007-09-11 | 921 | 941 | 921 | 941 | 600 | 941 |
| 2007-09-07 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2007-09-06 | 931 | 935 | 931 | 935 | 400 | 935 |
| 2007-09-04 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-09-03 | 919 | 935 | 919 | 935 | 800 | 935 |
| 2007-08-29 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2007-08-28 | 985 | 990 | 981 | 981 | 2,000 | 981 |
| 2007-08-27 | 991 | 1,010 | 981 | 985 | 600 | 985 |
| 2007-08-24 | 1,040 | 1,040 | 981 | 992 | 1,500 | 992 |
| 2007-08-23 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2007-08-21 | 1,050 | 1,050 | 1,010 | 1,015 | 500 | 1,015 |
| 2007-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-08-17 | 1,050 | 1,070 | 1,050 | 1,070 | 600 | 1,070 |
| 2007-08-16 | 1,023 | 1,070 | 1,023 | 1,070 | 1,900 | 1,070 |
| 2007-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2007-08-14 | 1,109 | 1,109 | 1,099 | 1,099 | 600 | 1,099 |
| 2007-08-13 | 1,029 | 1,109 | 1,001 | 1,109 | 1,600 | 1,109 |
| 2007-08-10 | 1,070 | 1,109 | 1,070 | 1,109 | 300 | 1,109 |
| 2007-08-09 | 1,070 | 1,109 | 1,070 | 1,109 | 400 | 1,109 |
| 2007-08-08 | 1,100 | 1,100 | 1,090 | 1,090 | 600 | 1,090 |
| 2007-08-07 | 1,090 | 1,090 | 1,080 | 1,080 | 300 | 1,080 |
| 2007-08-06 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 1,071 |
| 2007-08-03 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 1,071 |
| 2007-08-02 | 1,085 | 1,109 | 1,070 | 1,109 | 900 | 1,109 |
| 2007-07-31 | 1,074 | 1,074 | 1,074 | 1,074 | 100 | 1,074 |
| 2007-07-30 | 1,110 | 1,110 | 1,070 | 1,090 | 500 | 1,090 |
| 2007-07-27 | 1,107 | 1,111 | 1,107 | 1,110 | 1,000 | 1,110 |
| 2007-07-26 | 1,145 | 1,145 | 1,106 | 1,106 | 1,700 | 1,106 |
| 2007-07-25 | 1,145 | 1,145 | 1,145 | 1,145 | 400 | 1,145 |
| 2007-07-24 | 1,106 | 1,149 | 1,090 | 1,149 | 2,100 | 1,149 |
| 2007-07-23 | 1,149 | 1,149 | 1,149 | 1,149 | 500 | 1,149 |
| 2007-07-20 | 1,099 | 1,144 | 1,096 | 1,144 | 800 | 1,144 |
| 2007-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2007-07-18 | 1,135 | 1,145 | 1,132 | 1,132 | 1,400 | 1,132 |
| 2007-07-17 | 1,185 | 1,185 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2007-07-13 | 1,185 | 1,185 | 1,185 | 1,185 | 1,300 | 1,185 |
| 2007-07-11 | 1,150 | 1,185 | 1,150 | 1,185 | 700 | 1,185 |
| 2007-07-10 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
| 2007-07-09 | 1,179 | 1,179 | 1,140 | 1,165 | 500 | 1,165 |
| 2007-07-05 | 1,139 | 1,165 | 1,139 | 1,165 | 300 | 1,165 |
| 2007-07-04 | 1,150 | 1,155 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-07-03 | 1,142 | 1,142 | 1,142 | 1,142 | 200 | 1,142 |
| 2007-07-02 | 1,143 | 1,147 | 1,142 | 1,142 | 1,100 | 1,142 |
| 2007-06-29 | 1,142 | 1,142 | 1,142 | 1,142 | 300 | 1,142 |
| 2007-06-28 | 1,170 | 1,190 | 1,150 | 1,150 | 2,200 | 1,150 |
| 2007-06-26 | 1,171 | 1,171 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2007-06-25 | 1,181 | 1,220 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2007-06-20 | 1,190 | 1,195 | 1,190 | 1,195 | 900 | 1,195 |
| 2007-06-19 | 1,193 | 1,193 | 1,193 | 1,193 | 400 | 1,193 |
| 2007-06-18 | 1,195 | 1,195 | 1,195 | 1,195 | 200 | 1,195 |
| 2007-06-15 | 1,210 | 1,230 | 1,190 | 1,200 | 2,700 | 1,200 |
| 2007-06-14 | 1,210 | 1,210 | 1,200 | 1,210 | 500 | 1,210 |
| 2007-06-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2007-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2007-06-11 | 1,211 | 1,220 | 1,211 | 1,220 | 1,100 | 1,220 |
| 2007-06-08 | 1,220 | 1,220 | 1,210 | 1,210 | 400 | 1,210 |
| 2007-06-07 | 1,230 | 1,230 | 1,225 | 1,230 | 1,200 | 1,230 |
| 2007-06-06 | 1,231 | 1,231 | 1,230 | 1,230 | 800 | 1,230 |
| 2007-06-05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2007-06-04 | 1,230 | 1,250 | 1,230 | 1,250 | 1,800 | 1,250 |
| 2007-06-01 | 1,230 | 1,250 | 1,230 | 1,250 | 2,300 | 1,250 |
| 2007-05-31 | 1,250 | 1,270 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2007-05-30 | 1,230 | 1,250 | 1,210 | 1,250 | 1,200 | 1,250 |
| 2007-05-29 | 1,210 | 1,230 | 1,210 | 1,230 | 200 | 1,230 |
| 2007-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2007-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2007-05-24 | 1,250 | 1,260 | 1,250 | 1,260 | 1,100 | 1,260 |
| 2007-05-22 | 1,260 | 1,280 | 1,260 | 1,280 | 4,100 | 1,280 |
| 2007-05-21 | 1,260 | 1,280 | 1,220 | 1,280 | 1,600 | 1,280 |
| 2007-05-18 | 1,245 | 1,280 | 1,245 | 1,280 | 1,500 | 1,280 |
| 2007-05-17 | 1,250 | 1,270 | 1,225 | 1,270 | 1,900 | 1,270 |
| 2007-05-16 | 1,230 | 1,270 | 1,230 | 1,270 | 1,500 | 1,270 |
| 2007-05-15 | 1,250 | 1,259 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2007-05-14 | 1,259 | 1,259 | 1,250 | 1,250 | 900 | 1,250 |
| 2007-05-10 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2007-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-05-08 | 1,240 | 1,250 | 1,235 | 1,250 | 1,700 | 1,250 |
| 2007-05-07 | 1,230 | 1,239 | 1,230 | 1,234 | 1,100 | 1,234 |
| 2007-05-02 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 1,234 |
| 2007-05-01 | 1,239 | 1,239 | 1,239 | 1,239 | 400 | 1,239 |
| 2007-04-26 | 1,200 | 1,239 | 1,200 | 1,239 | 400 | 1,239 |
| 2007-04-25 | 1,183 | 1,240 | 1,183 | 1,240 | 2,200 | 1,240 |
| 2007-04-24 | 1,230 | 1,240 | 1,230 | 1,240 | 300 | 1,240 |
| 2007-04-23 | 1,219 | 1,240 | 1,219 | 1,240 | 600 | 1,240 |
| 2007-04-20 | 1,241 | 1,259 | 1,230 | 1,259 | 900 | 1,259 |
| 2007-04-18 | 1,240 | 1,270 | 1,240 | 1,270 | 1,000 | 1,270 |
| 2007-04-17 | 1,240 | 1,270 | 1,240 | 1,250 | 1,000 | 1,250 |
| 2007-04-16 | 1,250 | 1,270 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2007-04-13 | 1,275 | 1,275 | 1,230 | 1,270 | 1,700 | 1,270 |
| 2007-04-12 | 1,250 | 1,275 | 1,250 | 1,275 | 600 | 1,275 |
| 2007-04-11 | 1,259 | 1,270 | 1,259 | 1,270 | 700 | 1,270 |
| 2007-04-10 | 1,250 | 1,250 | 1,210 | 1,250 | 800 | 1,250 |
| 2007-04-09 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2007-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 1,250 |
| 2007-04-05 | 1,250 | 1,250 | 1,242 | 1,242 | 200 | 1,242 |
| 2007-04-03 | 1,240 | 1,270 | 1,240 | 1,270 | 500 | 1,270 |
| 2007-04-02 | 1,275 | 1,275 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2007-03-30 | 1,240 | 1,265 | 1,240 | 1,265 | 1,500 | 1,265 |
| 2007-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2007-03-28 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2007-03-27 | 1,260 | 1,260 | 1,255 | 1,255 | 1,100 | 1,255 |
| 2007-03-26 | 1,260 | 1,280 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2007-03-23 | 1,260 | 1,260 | 1,255 | 1,260 | 2,700 | 1,260 |
| 2007-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 4,700 | 1,260 |
| 2007-03-20 | 1,250 | 1,260 | 1,240 | 1,240 | 5,800 | 1,240 |
| 2007-03-19 | 1,250 | 1,260 | 1,240 | 1,250 | 5,600 | 1,250 |
| 2007-03-16 | 1,211 | 1,250 | 1,210 | 1,240 | 15,900 | 1,240 |
| 2007-03-15 | 1,225 | 1,227 | 1,225 | 1,227 | 1,300 | 1,227 |
| 2007-03-14 | 1,253 | 1,260 | 1,225 | 1,225 | 3,500 | 1,225 |
| 2007-03-13 | 1,251 | 1,251 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-03-12 | 1,265 | 1,275 | 1,250 | 1,253 | 2,000 | 1,253 |
| 2007-03-09 | 1,274 | 1,274 | 1,265 | 1,268 | 1,800 | 1,268 |
| 2007-03-08 | 1,263 | 1,275 | 1,258 | 1,258 | 4,900 | 1,258 |
| 2007-03-07 | 1,300 | 1,311 | 1,300 | 1,300 | 700 | 1,300 |
| 2007-03-06 | 1,256 | 1,290 | 1,255 | 1,290 | 1,400 | 1,290 |
| 2007-03-05 | 1,260 | 1,291 | 1,260 | 1,291 | 7,800 | 1,291 |
| 2007-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 900 | 1,260 |
| 2007-03-01 | 1,271 | 1,271 | 1,262 | 1,262 | 2,200 | 1,262 |
| 2007-02-28 | 1,280 | 1,280 | 1,238 | 1,265 | 6,200 | 1,265 |
| 2007-02-27 | 1,290 | 1,290 | 1,288 | 1,289 | 1,300 | 1,289 |
| 2007-02-26 | 1,285 | 1,285 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2007-02-23 | 1,287 | 1,289 | 1,287 | 1,289 | 300 | 1,289 |
| 2007-02-22 | 1,286 | 1,300 | 1,281 | 1,287 | 4,200 | 1,287 |
| 2007-02-21 | 1,309 | 1,315 | 1,309 | 1,315 | 300 | 1,315 |
| 2007-02-20 | 1,295 | 1,295 | 1,285 | 1,289 | 6,100 | 1,289 |
| 2007-02-19 | 1,300 | 1,300 | 1,292 | 1,295 | 10,200 | 1,295 |
| 2007-02-16 | 1,301 | 1,301 | 1,299 | 1,299 | 1,100 | 1,299 |
| 2007-02-15 | 1,320 | 1,320 | 1,300 | 1,300 | 4,900 | 1,300 |
| 2007-02-14 | 1,341 | 1,341 | 1,291 | 1,320 | 5,000 | 1,320 |
| 2007-02-13 | 1,355 | 1,355 | 1,355 | 1,355 | 1,600 | 1,355 |
| 2007-02-09 | 1,352 | 1,360 | 1,352 | 1,355 | 1,300 | 1,355 |
| 2007-02-08 | 1,356 | 1,360 | 1,340 | 1,350 | 1,700 | 1,350 |
| 2007-02-07 | 1,362 | 1,370 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2007-02-06 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 1,367 |
| 2007-02-05 | 1,361 | 1,370 | 1,361 | 1,370 | 1,000 | 1,370 |
| 2007-02-02 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2007-02-01 | 1,361 | 1,370 | 1,361 | 1,370 | 700 | 1,370 |
| 2007-01-31 | 1,362 | 1,385 | 1,361 | 1,361 | 1,300 | 1,361 |
| 2007-01-30 | 1,366 | 1,371 | 1,361 | 1,365 | 800 | 1,365 |
| 2007-01-29 | 1,361 | 1,399 | 1,361 | 1,365 | 500 | 1,365 |
| 2007-01-26 | 1,369 | 1,380 | 1,369 | 1,377 | 300 | 1,377 |
| 2007-01-25 | 1,391 | 1,391 | 1,368 | 1,368 | 3,200 | 1,368 |
| 2007-01-24 | 1,385 | 1,400 | 1,385 | 1,400 | 600 | 1,400 |
| 2007-01-23 | 1,396 | 1,400 | 1,396 | 1,400 | 200 | 1,400 |
| 2007-01-22 | 1,382 | 1,400 | 1,382 | 1,395 | 800 | 1,395 |
| 2007-01-19 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2007-01-18 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2007-01-16 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2007-01-15 | 1,375 | 1,392 | 1,375 | 1,391 | 1,800 | 1,391 |
| 2007-01-12 | 1,410 | 1,429 | 1,410 | 1,415 | 2,000 | 1,415 |
| 2007-01-11 | 1,396 | 1,409 | 1,364 | 1,374 | 1,400 | 1,374 |
| 2007-01-10 | 1,361 | 1,396 | 1,361 | 1,396 | 600 | 1,396 |
| 2007-01-09 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2007-01-05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
