3317 (株)フライングガーデン の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 443 | 464 | 443 | 460 | 1,000 | 460 |
2010-12-29 | 433 | 439 | 433 | 438 | 400 | 438 |
2010-12-28 | 432 | 438 | 432 | 436 | 2,000 | 436 |
2010-12-27 | 435 | 435 | 430 | 431 | 2,200 | 431 |
2010-12-24 | 432 | 433 | 429 | 429 | 1,400 | 429 |
2010-12-22 | 433 | 433 | 427 | 432 | 1,900 | 432 |
2010-12-21 | 424 | 431 | 424 | 430 | 8,400 | 430 |
2010-12-20 | 424 | 432 | 424 | 424 | 3,100 | 424 |
2010-12-17 | 421 | 422 | 421 | 422 | 9,100 | 422 |
2010-12-16 | 427 | 427 | 422 | 422 | 2,400 | 422 |
2010-12-15 | 436 | 437 | 427 | 427 | 1,000 | 427 |
2010-12-14 | 422 | 430 | 420 | 420 | 10,200 | 420 |
2010-12-13 | 422 | 422 | 420 | 422 | 1,500 | 422 |
2010-12-10 | 422 | 422 | 422 | 422 | 300 | 422 |
2010-12-09 | 420 | 429 | 420 | 429 | 800 | 429 |
2010-12-08 | 420 | 429 | 419 | 425 | 3,300 | 425 |
2010-12-07 | 429 | 429 | 429 | 429 | 100 | 429 |
2010-12-06 | 419 | 420 | 418 | 418 | 6,400 | 418 |
2010-12-03 | 420 | 420 | 420 | 420 | 300 | 420 |
2010-12-02 | 420 | 420 | 420 | 420 | 500 | 420 |
2010-11-30 | 417 | 423 | 414 | 423 | 700 | 423 |
2010-11-29 | 419 | 420 | 415 | 417 | 2,500 | 417 |
2010-11-25 | 420 | 420 | 420 | 420 | 300 | 420 |
2010-11-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
2010-11-19 | 423 | 423 | 423 | 423 | 400 | 423 |
2010-11-17 | 429 | 430 | 429 | 430 | 500 | 430 |
2010-11-16 | 428 | 428 | 428 | 428 | 100 | 428 |
2010-11-15 | 429 | 429 | 420 | 427 | 1,000 | 427 |
2010-11-11 | 418 | 418 | 418 | 418 | 200 | 418 |
2010-11-10 | 429 | 429 | 417 | 417 | 700 | 417 |
2010-11-09 | 423 | 423 | 415 | 415 | 700 | 415 |
2010-11-08 | 427 | 430 | 427 | 430 | 500 | 430 |
2010-11-05 | 445 | 445 | 445 | 445 | 300 | 445 |
2010-11-04 | 430 | 430 | 415 | 415 | 200 | 415 |
2010-11-02 | 433 | 433 | 432 | 432 | 500 | 432 |
2010-11-01 | 446 | 446 | 446 | 446 | 200 | 446 |
2010-10-27 | 465 | 465 | 465 | 465 | 100 | 465 |
2010-10-25 | 431 | 431 | 431 | 431 | 400 | 431 |
2010-10-22 | 446 | 446 | 433 | 433 | 200 | 433 |
2010-10-21 | 442 | 442 | 430 | 430 | 1,300 | 430 |
2010-10-18 | 452 | 452 | 450 | 450 | 300 | 450 |
2010-10-15 | 468 | 468 | 468 | 468 | 500 | 468 |
2010-10-06 | 464 | 464 | 464 | 464 | 100 | 464 |
2010-10-05 | 453 | 453 | 450 | 450 | 600 | 450 |
2010-10-04 | 468 | 468 | 468 | 468 | 500 | 468 |
2010-10-01 | 451 | 451 | 451 | 451 | 500 | 451 |
2010-09-30 | 467 | 467 | 467 | 467 | 300 | 467 |
2010-09-29 | 451 | 451 | 451 | 451 | 300 | 451 |
2010-09-27 | 475 | 475 | 475 | 475 | 600 | 475 |
2010-09-24 | 470 | 470 | 455 | 463 | 600 | 463 |
2010-09-21 | 471 | 471 | 470 | 470 | 2,100 | 470 |
2010-09-17 | 470 | 471 | 470 | 471 | 400 | 471 |
2010-09-16 | 446 | 460 | 446 | 446 | 300 | 446 |
2010-09-15 | 471 | 471 | 447 | 470 | 1,600 | 470 |
2010-09-10 | 460 | 460 | 455 | 455 | 1,200 | 455 |
2010-09-09 | 457 | 457 | 457 | 457 | 100 | 457 |
2010-09-08 | 456 | 456 | 456 | 456 | 300 | 456 |
2010-09-03 | 471 | 474 | 471 | 474 | 2,000 | 474 |
2010-09-02 | 460 | 460 | 460 | 460 | 1,600 | 460 |
2010-08-26 | 461 | 461 | 461 | 461 | 100 | 461 |
2010-08-25 | 449 | 449 | 430 | 430 | 1,100 | 430 |
2010-08-19 | 440 | 440 | 440 | 440 | 100 | 440 |
2010-08-17 | 439 | 439 | 436 | 437 | 400 | 437 |
2010-08-16 | 471 | 471 | 471 | 471 | 500 | 471 |
2010-08-13 | 462 | 462 | 452 | 452 | 200 | 452 |
2010-08-12 | 452 | 452 | 430 | 430 | 500 | 430 |
2010-08-11 | 455 | 455 | 452 | 452 | 500 | 452 |
2010-08-10 | 458 | 458 | 455 | 455 | 700 | 455 |
2010-08-06 | 460 | 460 | 460 | 460 | 900 | 460 |
2010-08-04 | 484 | 484 | 484 | 484 | 300 | 484 |
2010-08-03 | 484 | 484 | 484 | 484 | 500 | 484 |
2010-08-02 | 460 | 460 | 460 | 460 | 300 | 460 |
2010-07-30 | 495 | 495 | 460 | 460 | 5,300 | 460 |
2010-07-29 | 495 | 495 | 495 | 495 | 100 | 495 |
2010-07-28 | 496 | 496 | 496 | 496 | 100 | 496 |
2010-07-27 | 497 | 497 | 497 | 497 | 4,100 | 497 |
2010-07-26 | 483 | 483 | 483 | 483 | 100 | 483 |
2010-07-21 | 460 | 460 | 460 | 460 | 100 | 460 |
2010-07-20 | 460 | 460 | 460 | 460 | 300 | 460 |
2010-07-16 | 460 | 460 | 460 | 460 | 100 | 460 |
2010-07-15 | 455 | 455 | 455 | 455 | 200 | 455 |
2010-07-12 | 450 | 455 | 450 | 455 | 300 | 455 |
2010-07-06 | 465 | 465 | 465 | 465 | 300 | 465 |
2010-07-01 | 479 | 479 | 463 | 463 | 9,700 | 463 |
2010-06-30 | 463 | 463 | 463 | 463 | 600 | 463 |
2010-06-28 | 470 | 470 | 470 | 470 | 100 | 470 |
2010-06-21 | 484 | 484 | 484 | 484 | 100 | 484 |
2010-06-18 | 500 | 500 | 500 | 500 | 1,100 | 500 |
2010-06-17 | 490 | 490 | 490 | 490 | 700 | 490 |
2010-06-16 | 490 | 490 | 490 | 490 | 200 | 490 |
2010-06-15 | 480 | 480 | 480 | 480 | 300 | 480 |
2010-06-10 | 470 | 470 | 470 | 470 | 100 | 470 |
2010-06-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2010-06-03 | 461 | 461 | 461 | 461 | 100 | 461 |
2010-06-02 | 460 | 460 | 460 | 460 | 100 | 460 |
2010-05-31 | 484 | 484 | 484 | 484 | 400 | 484 |
2010-05-25 | 475 | 475 | 451 | 451 | 1,600 | 451 |
2010-05-21 | 485 | 485 | 470 | 470 | 200 | 470 |
2010-05-20 | 470 | 485 | 470 | 485 | 300 | 485 |
2010-05-19 | 475 | 475 | 470 | 470 | 800 | 470 |
2010-05-17 | 469 | 470 | 469 | 470 | 200 | 470 |
2010-05-14 | 469 | 469 | 468 | 468 | 400 | 468 |
2010-05-13 | 473 | 473 | 466 | 466 | 200 | 466 |
2010-05-11 | 472 | 489 | 465 | 489 | 400 | 489 |
2010-05-10 | 510 | 510 | 480 | 480 | 1,600 | 480 |
2010-05-07 | 500 | 500 | 500 | 500 | 500 | 500 |
2010-05-06 | 505 | 505 | 502 | 502 | 1,000 | 502 |
2010-04-30 | 510 | 510 | 510 | 510 | 400 | 510 |
2010-04-28 | 511 | 511 | 511 | 511 | 200 | 511 |
2010-04-27 | 520 | 520 | 519 | 519 | 200 | 519 |
2010-04-26 | 520 | 520 | 520 | 520 | 300 | 520 |
2010-04-22 | 520 | 520 | 520 | 520 | 300 | 520 |
2010-04-20 | 499 | 500 | 499 | 500 | 200 | 500 |
2010-04-19 | 499 | 499 | 499 | 499 | 200 | 499 |
2010-04-16 | 512 | 515 | 503 | 503 | 600 | 503 |
2010-04-15 | 508 | 508 | 508 | 508 | 1,000 | 508 |
2010-04-14 | 508 | 508 | 508 | 508 | 100 | 508 |
2010-04-12 | 515 | 515 | 515 | 515 | 300 | 515 |
2010-04-09 | 515 | 515 | 515 | 515 | 100 | 515 |
2010-04-08 | 505 | 535 | 505 | 535 | 200 | 535 |
2010-04-07 | 545 | 545 | 545 | 545 | 200 | 545 |
2010-04-06 | 540 | 540 | 530 | 530 | 1,300 | 530 |
2010-04-05 | 519 | 524 | 519 | 524 | 400 | 524 |
2010-04-02 | 493 | 511 | 493 | 510 | 600 | 510 |
2010-03-31 | 502 | 510 | 502 | 503 | 300 | 503 |
2010-03-30 | 511 | 511 | 500 | 500 | 1,000 | 500 |
2010-03-29 | 502 | 530 | 500 | 521 | 1,400 | 521 |
2010-03-26 | 589 | 589 | 570 | 586 | 1,100 | 586 |
2010-03-25 | 571 | 571 | 555 | 557 | 3,400 | 557 |
2010-03-24 | 580 | 580 | 580 | 580 | 200 | 580 |
2010-03-23 | 584 | 584 | 560 | 560 | 1,500 | 560 |
2010-03-19 | 551 | 597 | 543 | 597 | 3,100 | 597 |
2010-03-18 | 554 | 555 | 549 | 550 | 900 | 550 |
2010-03-17 | 521 | 541 | 521 | 541 | 1,200 | 541 |
2010-03-16 | 505 | 520 | 505 | 520 | 300 | 520 |
2010-03-11 | 520 | 520 | 502 | 502 | 1,000 | 502 |
2010-03-10 | 520 | 520 | 520 | 520 | 100 | 520 |
2010-03-08 | 529 | 530 | 529 | 530 | 300 | 530 |
2010-03-05 | 520 | 527 | 517 | 527 | 600 | 527 |
2010-03-04 | 533 | 533 | 510 | 520 | 1,700 | 520 |
2010-03-03 | 531 | 535 | 531 | 531 | 500 | 531 |
2010-03-02 | 525 | 531 | 505 | 531 | 1,100 | 531 |
2010-03-01 | 519 | 540 | 519 | 521 | 1,300 | 521 |
2010-02-26 | 500 | 500 | 500 | 500 | 100 | 500 |
2010-02-25 | 505 | 505 | 501 | 501 | 1,100 | 501 |
2010-02-24 | 515 | 515 | 515 | 515 | 100 | 515 |
2010-02-22 | 500 | 500 | 500 | 500 | 300 | 500 |
2010-02-19 | 491 | 500 | 491 | 500 | 300 | 500 |
2010-02-18 | 520 | 520 | 520 | 520 | 200 | 520 |
2010-02-17 | 520 | 520 | 520 | 520 | 200 | 520 |
2010-02-16 | 510 | 510 | 510 | 510 | 700 | 510 |
2010-02-15 | 515 | 515 | 510 | 510 | 400 | 510 |
2010-02-10 | 500 | 500 | 500 | 500 | 100 | 500 |
2010-02-08 | 485 | 531 | 485 | 531 | 1,300 | 531 |
2010-02-05 | 532 | 532 | 491 | 491 | 300 | 491 |
2010-02-04 | 512 | 512 | 512 | 512 | 100 | 512 |
2010-02-01 | 497 | 497 | 497 | 497 | 100 | 497 |
2010-01-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2010-01-25 | 486 | 486 | 486 | 486 | 100 | 486 |
2010-01-21 | 490 | 490 | 490 | 490 | 200 | 490 |
2010-01-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
2010-01-18 | 490 | 490 | 490 | 490 | 600 | 490 |
2010-01-15 | 489 | 490 | 489 | 490 | 400 | 490 |
2010-01-14 | 480 | 489 | 480 | 489 | 600 | 489 |
2010-01-13 | 475 | 475 | 475 | 475 | 100 | 475 |
2010-01-07 | 485 | 490 | 485 | 490 | 1,000 | 490 |
2010-01-06 | 475 | 475 | 475 | 475 | 100 | 475 |
2010-01-05 | 475 | 475 | 475 | 475 | 400 | 475 |
2010-01-04 | 475 | 475 | 475 | 475 | 200 | 475 |
分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株