3317 (株)フライングガーデン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 466 | 466 | 465 | 465 | 500 | 465 |
| 2009-12-29 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2009-12-25 | 445 | 465 | 445 | 465 | 1,200 | 465 |
| 2009-12-22 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-12-17 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2009-12-16 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2009-12-15 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-12-14 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-12-11 | 449 | 450 | 449 | 450 | 300 | 450 |
| 2009-12-09 | 445 | 449 | 445 | 449 | 200 | 449 |
| 2009-12-08 | 427 | 446 | 427 | 432 | 900 | 432 |
| 2009-12-07 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2009-11-30 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-11-27 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-11-25 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2009-11-19 | 430 | 430 | 420 | 420 | 2,100 | 420 |
| 2009-11-16 | 430 | 430 | 430 | 430 | 1,100 | 430 |
| 2009-11-13 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-11-10 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-11-09 | 450 | 450 | 450 | 450 | 2,200 | 450 |
| 2009-11-06 | 430 | 445 | 430 | 445 | 500 | 445 |
| 2009-11-04 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2009-11-02 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2009-10-30 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2009-10-29 | 415 | 434 | 415 | 434 | 4,300 | 434 |
| 2009-10-28 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-10-26 | 434 | 445 | 434 | 445 | 3,300 | 445 |
| 2009-10-23 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2009-10-22 | 442 | 442 | 434 | 434 | 1,100 | 434 |
| 2009-10-21 | 435 | 435 | 435 | 435 | 400 | 435 |
| 2009-10-20 | 453 | 453 | 442 | 442 | 600 | 442 |
| 2009-10-19 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2009-10-16 | 465 | 465 | 455 | 455 | 1,700 | 455 |
| 2009-10-15 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-10-14 | 442 | 460 | 442 | 460 | 1,900 | 460 |
| 2009-10-13 | 440 | 460 | 440 | 460 | 600 | 460 |
| 2009-10-09 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-10-08 | 445 | 445 | 445 | 445 | 800 | 445 |
| 2009-10-07 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2009-10-06 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2009-10-05 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2009-10-02 | 450 | 450 | 449 | 449 | 400 | 449 |
| 2009-09-30 | 457 | 475 | 450 | 475 | 1,100 | 475 |
| 2009-09-18 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2009-09-17 | 480 | 480 | 480 | 480 | 1,200 | 480 |
| 2009-09-16 | 479 | 480 | 475 | 475 | 1,800 | 475 |
| 2009-09-15 | 472 | 480 | 472 | 479 | 2,900 | 479 |
| 2009-09-14 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2009-09-11 | 441 | 441 | 441 | 441 | 300 | 441 |
| 2009-09-10 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-09-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-09-07 | 451 | 451 | 441 | 441 | 400 | 441 |
| 2009-09-04 | 445 | 450 | 445 | 450 | 200 | 450 |
| 2009-09-02 | 455 | 455 | 445 | 445 | 1,400 | 445 |
| 2009-09-01 | 449 | 449 | 445 | 445 | 500 | 445 |
| 2009-08-31 | 468 | 468 | 450 | 450 | 600 | 450 |
| 2009-08-27 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2009-08-26 | 465 | 469 | 460 | 468 | 500 | 468 |
| 2009-08-24 | 450 | 450 | 440 | 440 | 700 | 440 |
| 2009-08-20 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-08-19 | 440 | 441 | 440 | 440 | 1,400 | 440 |
| 2009-08-18 | 441 | 455 | 441 | 445 | 500 | 445 |
| 2009-08-17 | 458 | 458 | 440 | 440 | 700 | 440 |
| 2009-08-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-08-13 | 460 | 460 | 450 | 460 | 1,500 | 460 |
| 2009-08-12 | 465 | 465 | 460 | 460 | 1,500 | 460 |
| 2009-08-11 | 460 | 470 | 460 | 470 | 800 | 470 |
| 2009-08-10 | 461 | 462 | 461 | 462 | 600 | 462 |
| 2009-08-07 | 461 | 461 | 460 | 460 | 900 | 460 |
| 2009-08-06 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2009-08-04 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-08-03 | 468 | 468 | 460 | 460 | 1,500 | 460 |
| 2009-07-31 | 458 | 461 | 455 | 461 | 1,500 | 461 |
| 2009-07-30 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2009-07-29 | 480 | 495 | 476 | 495 | 2,700 | 495 |
| 2009-07-28 | 492 | 492 | 480 | 480 | 800 | 480 |
| 2009-07-27 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2009-07-24 | 455 | 455 | 455 | 455 | 900 | 455 |
| 2009-07-22 | 451 | 468 | 451 | 452 | 900 | 452 |
| 2009-07-21 | 439 | 440 | 439 | 440 | 300 | 440 |
| 2009-07-17 | 433 | 433 | 430 | 430 | 4,300 | 430 |
| 2009-07-16 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2009-07-15 | 430 | 430 | 428 | 428 | 600 | 428 |
| 2009-07-14 | 430 | 430 | 428 | 428 | 200 | 428 |
| 2009-07-13 | 428 | 433 | 428 | 428 | 2,500 | 428 |
| 2009-07-10 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2009-07-09 | 441 | 441 | 411 | 413 | 2,600 | 413 |
| 2009-07-08 | 455 | 455 | 450 | 450 | 1,500 | 450 |
| 2009-07-07 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2009-07-06 | 482 | 482 | 480 | 480 | 1,400 | 480 |
| 2009-07-03 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2009-07-02 | 485 | 500 | 485 | 497 | 1,500 | 497 |
| 2009-07-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-06-30 | 495 | 500 | 495 | 500 | 500 | 500 |
| 2009-06-29 | 510 | 510 | 470 | 475 | 1,100 | 475 |
| 2009-06-25 | 437 | 510 | 435 | 510 | 1,600 | 510 |
| 2009-06-23 | 474 | 480 | 470 | 480 | 1,900 | 480 |
| 2009-06-22 | 439 | 469 | 439 | 469 | 1,900 | 469 |
| 2009-06-19 | 415 | 425 | 414 | 421 | 2,200 | 421 |
| 2009-06-18 | 445 | 450 | 399 | 400 | 13,000 | 400 |
| 2009-06-17 | 408 | 449 | 407 | 445 | 6,800 | 445 |
| 2009-06-16 | 390 | 400 | 386 | 400 | 8,600 | 400 |
| 2009-06-15 | 385 | 400 | 370 | 375 | 21,900 | 375 |
| 2009-06-12 | 385 | 385 | 380 | 380 | 1,600 | 380 |
| 2009-06-11 | 385 | 385 | 380 | 385 | 2,100 | 385 |
| 2009-06-05 | 376 | 385 | 370 | 385 | 4,700 | 385 |
| 2009-06-04 | 389 | 389 | 376 | 376 | 3,900 | 376 |
| 2009-06-03 | 390 | 395 | 390 | 390 | 3,300 | 390 |
| 2009-06-02 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-05-29 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-05-28 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-05-27 | 375 | 375 | 370 | 370 | 2,400 | 370 |
| 2009-05-26 | 380 | 390 | 380 | 380 | 1,100 | 380 |
| 2009-05-22 | 380 | 380 | 380 | 380 | 1,300 | 380 |
| 2009-05-19 | 380 | 380 | 380 | 380 | 3,100 | 380 |
| 2009-05-15 | 380 | 380 | 380 | 380 | 1,600 | 380 |
| 2009-05-13 | 380 | 380 | 380 | 380 | 2,500 | 380 |
| 2009-05-11 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-04-30 | 360 | 360 | 355 | 355 | 200 | 355 |
| 2009-04-16 | 375 | 375 | 370 | 370 | 2,800 | 370 |
| 2009-04-14 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-04-10 | 370 | 380 | 370 | 380 | 300 | 380 |
| 2009-04-09 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2009-04-07 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-04-06 | 366 | 370 | 366 | 370 | 600 | 370 |
| 2009-04-02 | 385 | 390 | 370 | 371 | 52,100 | 371 |
| 2009-03-31 | 376 | 376 | 371 | 371 | 200 | 371 |
| 2009-03-24 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-03-19 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2009-03-16 | 400 | 400 | 395 | 395 | 900 | 395 |
| 2009-03-13 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-03-10 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2009-03-09 | 380 | 380 | 370 | 380 | 600 | 380 |
| 2009-03-06 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2009-03-02 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-02-26 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-02-24 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-02-23 | 420 | 425 | 420 | 425 | 200 | 425 |
| 2009-02-19 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2009-02-18 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2009-02-17 | 370 | 400 | 370 | 400 | 200 | 400 |
| 2009-02-16 | 370 | 370 | 369 | 369 | 400 | 369 |
| 2009-02-06 | 366 | 367 | 366 | 367 | 800 | 367 |
| 2009-02-04 | 390 | 390 | 365 | 365 | 200 | 365 |
| 2009-02-03 | 396 | 396 | 390 | 390 | 600 | 390 |
| 2009-02-02 | 350 | 360 | 350 | 360 | 200 | 360 |
| 2009-01-30 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2009-01-29 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2009-01-20 | 400 | 400 | 399 | 399 | 500 | 399 |
| 2009-01-19 | 403 | 403 | 403 | 403 | 200 | 403 |
| 2009-01-15 | 402 | 402 | 402 | 402 | 1,200 | 402 |
| 2009-01-14 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2009-01-13 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2009-01-09 | 402 | 403 | 400 | 400 | 2,900 | 400 |
| 2009-01-08 | 410 | 415 | 410 | 415 | 700 | 415 |
| 2009-01-07 | 405 | 410 | 400 | 410 | 3,200 | 410 |
| 2009-01-06 | 408 | 410 | 408 | 408 | 300 | 408 |
| 2009-01-05 | 400 | 401 | 400 | 401 | 1,400 | 401 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
