3317 (株)フライングガーデン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 405 | 410 | 400 | 410 | 500 | 410 |
| 2008-12-26 | 431 | 431 | 416 | 417 | 2,200 | 417 |
| 2008-12-25 | 440 | 440 | 420 | 421 | 1,500 | 421 |
| 2008-12-24 | 455 | 455 | 440 | 440 | 400 | 440 |
| 2008-12-22 | 430 | 450 | 430 | 450 | 600 | 450 |
| 2008-12-19 | 500 | 501 | 500 | 501 | 200 | 501 |
| 2008-12-17 | 481 | 501 | 481 | 501 | 300 | 501 |
| 2008-12-16 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2008-12-15 | 500 | 501 | 500 | 501 | 900 | 501 |
| 2008-12-12 | 500 | 501 | 500 | 500 | 500 | 500 |
| 2008-12-11 | 491 | 500 | 491 | 500 | 200 | 500 |
| 2008-12-10 | 470 | 490 | 470 | 490 | 1,000 | 490 |
| 2008-12-04 | 481 | 514 | 471 | 514 | 600 | 514 |
| 2008-12-03 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-12-02 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-12-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-11-28 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-11-27 | 510 | 511 | 510 | 511 | 200 | 511 |
| 2008-11-21 | 550 | 560 | 550 | 560 | 400 | 560 |
| 2008-11-19 | 550 | 580 | 550 | 580 | 800 | 580 |
| 2008-11-14 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2008-11-07 | 570 | 570 | 550 | 550 | 200 | 550 |
| 2008-11-06 | 580 | 580 | 570 | 570 | 400 | 570 |
| 2008-11-04 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-10-31 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-10-29 | 590 | 590 | 551 | 570 | 300 | 570 |
| 2008-10-27 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2008-10-24 | 559 | 590 | 559 | 590 | 300 | 590 |
| 2008-10-17 | 589 | 589 | 589 | 589 | 4,300 | 589 |
| 2008-10-15 | 589 | 589 | 589 | 589 | 500 | 589 |
| 2008-10-14 | 549 | 589 | 549 | 589 | 200 | 589 |
| 2008-10-10 | 500 | 500 | 460 | 500 | 900 | 500 |
| 2008-10-09 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-10-08 | 520 | 525 | 520 | 525 | 400 | 525 |
| 2008-10-07 | 525 | 550 | 525 | 550 | 1,300 | 550 |
| 2008-10-06 | 580 | 580 | 570 | 570 | 1,100 | 570 |
| 2008-10-03 | 590 | 590 | 590 | 590 | 800 | 590 |
| 2008-10-02 | 540 | 590 | 540 | 590 | 700 | 590 |
| 2008-10-01 | 590 | 590 | 530 | 530 | 200 | 530 |
| 2008-09-30 | 560 | 590 | 560 | 590 | 1,100 | 590 |
| 2008-09-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-09-26 | 560 | 600 | 550 | 600 | 3,300 | 600 |
| 2008-09-25 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-09-19 | 601 | 601 | 600 | 600 | 2,300 | 600 |
| 2008-09-16 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2008-09-12 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2008-09-11 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-09-10 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2008-09-09 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2008-09-08 | 630 | 650 | 630 | 650 | 300 | 650 |
| 2008-09-01 | 610 | 630 | 610 | 630 | 500 | 630 |
| 2008-08-28 | 610 | 611 | 610 | 610 | 600 | 610 |
| 2008-08-27 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-25 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-08-20 | 601 | 601 | 600 | 600 | 10,300 | 600 |
| 2008-08-19 | 600 | 601 | 600 | 601 | 500 | 601 |
| 2008-08-18 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-15 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-08-14 | 620 | 620 | 600 | 600 | 2,900 | 600 |
| 2008-08-13 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2008-08-08 | 618 | 620 | 618 | 620 | 200 | 620 |
| 2008-08-07 | 615 | 615 | 600 | 600 | 900 | 600 |
| 2008-08-06 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2008-08-05 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-08-04 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2008-07-31 | 655 | 655 | 655 | 655 | 1,300 | 655 |
| 2008-07-29 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2008-07-28 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-07-22 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-07-17 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-07-16 | 660 | 660 | 640 | 640 | 500 | 640 |
| 2008-07-15 | 640 | 640 | 640 | 640 | 2,200 | 640 |
| 2008-07-11 | 624 | 640 | 624 | 640 | 300 | 640 |
| 2008-07-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-07-07 | 631 | 631 | 631 | 631 | 600 | 631 |
| 2008-07-04 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2008-07-02 | 630 | 720 | 630 | 720 | 1,000 | 720 |
| 2008-06-30 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-06-27 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-06-26 | 614 | 624 | 614 | 624 | 400 | 624 |
| 2008-06-25 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2008-06-23 | 651 | 651 | 650 | 650 | 600 | 650 |
| 2008-06-20 | 631 | 640 | 631 | 640 | 200 | 640 |
| 2008-06-19 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-06-17 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2008-06-13 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-06-12 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2008-06-11 | 611 | 631 | 611 | 631 | 200 | 631 |
| 2008-06-09 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2008-06-06 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-06-04 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2008-06-03 | 610 | 610 | 601 | 601 | 1,500 | 601 |
| 2008-06-02 | 602 | 610 | 600 | 610 | 2,300 | 610 |
| 2008-05-29 | 610 | 610 | 602 | 610 | 900 | 610 |
| 2008-05-27 | 620 | 620 | 610 | 610 | 3,300 | 610 |
| 2008-05-26 | 610 | 621 | 602 | 621 | 6,100 | 621 |
| 2008-05-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-05-22 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2008-05-21 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2008-05-20 | 609 | 609 | 606 | 606 | 4,100 | 606 |
| 2008-05-19 | 610 | 621 | 610 | 619 | 2,000 | 619 |
| 2008-05-16 | 601 | 607 | 600 | 607 | 1,400 | 607 |
| 2008-05-15 | 645 | 645 | 645 | 645 | 600 | 645 |
| 2008-05-14 | 620 | 645 | 620 | 645 | 1,900 | 645 |
| 2008-05-13 | 620 | 620 | 614 | 614 | 300 | 614 |
| 2008-05-08 | 670 | 670 | 660 | 660 | 3,100 | 660 |
| 2008-05-02 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-05-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-04-25 | 670 | 670 | 670 | 670 | 5,100 | 670 |
| 2008-04-24 | 670 | 670 | 670 | 670 | 5,700 | 670 |
| 2008-04-22 | 660 | 670 | 660 | 670 | 1,100 | 670 |
| 2008-04-21 | 640 | 670 | 630 | 660 | 8,800 | 660 |
| 2008-04-18 | 650 | 680 | 650 | 680 | 700 | 680 |
| 2008-04-17 | 670 | 670 | 660 | 660 | 1,500 | 660 |
| 2008-04-16 | 610 | 650 | 610 | 630 | 700 | 630 |
| 2008-04-15 | 650 | 670 | 650 | 670 | 1,100 | 670 |
| 2008-04-11 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2008-04-10 | 670 | 670 | 660 | 660 | 200 | 660 |
| 2008-04-09 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2008-04-08 | 680 | 690 | 680 | 690 | 500 | 690 |
| 2008-04-04 | 650 | 680 | 650 | 680 | 2,800 | 680 |
| 2008-04-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-04-01 | 700 | 700 | 695 | 695 | 400 | 695 |
| 2008-03-31 | 650 | 650 | 610 | 610 | 200 | 610 |
| 2008-03-28 | 670 | 700 | 670 | 700 | 2,300 | 700 |
| 2008-03-27 | 630 | 700 | 630 | 680 | 2,600 | 680 |
| 2008-03-26 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-03-25 | 601 | 650 | 601 | 650 | 1,000 | 650 |
| 2008-03-24 | 660 | 670 | 660 | 670 | 2,800 | 670 |
| 2008-03-21 | 619 | 670 | 619 | 670 | 7,200 | 670 |
| 2008-03-19 | 581 | 620 | 581 | 601 | 8,500 | 601 |
| 2008-03-18 | 580 | 600 | 580 | 581 | 3,300 | 581 |
| 2008-03-17 | 575 | 575 | 575 | 575 | 2,700 | 575 |
| 2008-03-14 | 594 | 594 | 570 | 575 | 6,900 | 575 |
| 2008-03-13 | 523 | 594 | 523 | 594 | 9,300 | 594 |
| 2008-03-11 | 594 | 594 | 594 | 594 | 1,200 | 594 |
| 2008-03-10 | 605 | 605 | 595 | 595 | 600 | 595 |
| 2008-03-07 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-03-06 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-03-04 | 617 | 637 | 615 | 637 | 700 | 637 |
| 2008-02-29 | 639 | 640 | 639 | 640 | 2,100 | 640 |
| 2008-02-28 | 610 | 640 | 610 | 640 | 2,600 | 640 |
| 2008-02-27 | 611 | 631 | 610 | 610 | 2,400 | 610 |
| 2008-02-26 | 599 | 624 | 599 | 611 | 1,300 | 611 |
| 2008-02-25 | 603 | 649 | 603 | 649 | 2,100 | 649 |
| 2008-02-22 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2008-02-21 | 624 | 624 | 600 | 624 | 2,300 | 624 |
| 2008-02-20 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2008-02-19 | 624 | 624 | 624 | 624 | 200 | 624 |
| 2008-02-18 | 649 | 650 | 649 | 650 | 2,300 | 650 |
| 2008-02-15 | 699 | 699 | 639 | 649 | 700 | 649 |
| 2008-02-13 | 690 | 699 | 690 | 699 | 2,100 | 699 |
| 2008-02-12 | 698 | 699 | 698 | 699 | 2,100 | 699 |
| 2008-02-07 | 652 | 700 | 652 | 699 | 2,600 | 699 |
| 2008-02-06 | 652 | 652 | 640 | 652 | 2,600 | 652 |
| 2008-02-05 | 665 | 665 | 652 | 652 | 600 | 652 |
| 2008-02-04 | 705 | 705 | 660 | 665 | 6,400 | 665 |
| 2008-02-01 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2008-01-31 | 705 | 705 | 700 | 700 | 400 | 700 |
| 2008-01-30 | 699 | 699 | 699 | 699 | 14,400 | 699 |
| 2008-01-29 | 799 | 799 | 799 | 799 | 13,000 | 799 |
| 2008-01-28 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2008-01-25 | 773 | 799 | 770 | 799 | 3,200 | 799 |
| 2008-01-24 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2008-01-23 | 770 | 810 | 770 | 800 | 1,200 | 800 |
| 2008-01-22 | 790 | 790 | 790 | 790 | 1,400 | 790 |
| 2008-01-21 | 800 | 800 | 800 | 800 | 3,500 | 800 |
| 2008-01-18 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-01-17 | 790 | 810 | 790 | 810 | 8,500 | 810 |
| 2008-01-16 | 797 | 810 | 797 | 810 | 1,400 | 810 |
| 2008-01-15 | 810 | 810 | 800 | 810 | 1,100 | 810 |
| 2008-01-10 | 801 | 810 | 801 | 810 | 2,200 | 810 |
| 2008-01-07 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-01-04 | 819 | 819 | 819 | 819 | 100 | 819 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
