3317 (株)フライングガーデン の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 565 | 567 | 555 | 567 | 800 | 567 |
2011-12-29 | 554 | 565 | 554 | 565 | 1,300 | 565 |
2011-12-28 | 568 | 568 | 550 | 568 | 1,000 | 568 |
2011-12-27 | 553 | 565 | 552 | 560 | 800 | 560 |
2011-12-26 | 543 | 563 | 543 | 563 | 2,600 | 563 |
2011-12-22 | 550 | 560 | 550 | 555 | 900 | 555 |
2011-12-21 | 548 | 560 | 548 | 550 | 2,300 | 550 |
2011-12-20 | 579 | 579 | 543 | 543 | 1,800 | 543 |
2011-12-19 | 590 | 590 | 551 | 579 | 4,700 | 579 |
2011-12-16 | 550 | 570 | 550 | 570 | 4,200 | 570 |
2011-12-15 | 552 | 552 | 540 | 542 | 1,500 | 542 |
2011-12-14 | 531 | 544 | 531 | 542 | 1,900 | 542 |
2011-12-13 | 560 | 570 | 546 | 546 | 1,700 | 546 |
2011-12-12 | 571 | 599 | 560 | 574 | 10,900 | 574 |
2011-12-09 | 510 | 571 | 510 | 571 | 10,300 | 571 |
2011-12-08 | 496 | 507 | 486 | 507 | 4,200 | 507 |
2011-12-07 | 500 | 500 | 495 | 500 | 3,900 | 500 |
2011-12-06 | 496 | 497 | 496 | 497 | 1,100 | 497 |
2011-12-05 | 495 | 496 | 495 | 495 | 1,000 | 495 |
2011-12-02 | 496 | 496 | 496 | 496 | 500 | 496 |
2011-12-01 | 485 | 485 | 485 | 485 | 200 | 485 |
2011-11-30 | 487 | 487 | 480 | 480 | 900 | 480 |
2011-11-29 | 480 | 497 | 474 | 487 | 5,200 | 487 |
2011-11-28 | 473 | 474 | 470 | 470 | 1,100 | 470 |
2011-11-25 | 485 | 485 | 479 | 479 | 600 | 479 |
2011-11-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2011-11-22 | 490 | 490 | 486 | 486 | 200 | 486 |
2011-11-21 | 487 | 487 | 487 | 487 | 300 | 487 |
2011-11-18 | 487 | 487 | 487 | 487 | 500 | 487 |
2011-11-17 | 487 | 487 | 487 | 487 | 200 | 487 |
2011-11-15 | 485 | 495 | 485 | 495 | 2,900 | 495 |
2011-11-14 | 478 | 478 | 472 | 478 | 300 | 478 |
2011-11-11 | 476 | 479 | 462 | 462 | 1,500 | 462 |
2011-11-10 | 479 | 479 | 479 | 479 | 400 | 479 |
2011-11-09 | 476 | 476 | 474 | 474 | 200 | 474 |
2011-11-08 | 477 | 485 | 475 | 476 | 800 | 476 |
2011-11-07 | 461 | 500 | 461 | 485 | 9,200 | 485 |
2011-11-04 | 445 | 453 | 445 | 453 | 600 | 453 |
2011-11-02 | 455 | 455 | 455 | 455 | 200 | 455 |
2011-11-01 | 450 | 455 | 450 | 455 | 1,200 | 455 |
2011-10-31 | 451 | 455 | 443 | 443 | 2,900 | 443 |
2011-10-28 | 442 | 444 | 441 | 442 | 1,000 | 442 |
2011-10-25 | 445 | 445 | 445 | 445 | 100 | 445 |
2011-10-24 | 441 | 441 | 441 | 441 | 100 | 441 |
2011-10-20 | 454 | 454 | 454 | 454 | 100 | 454 |
2011-10-19 | 454 | 454 | 454 | 454 | 100 | 454 |
2011-10-18 | 445 | 450 | 440 | 440 | 3,100 | 440 |
2011-10-17 | 449 | 451 | 449 | 449 | 500 | 449 |
2011-10-14 | 462 | 462 | 462 | 462 | 1,400 | 462 |
2011-10-13 | 441 | 450 | 441 | 450 | 500 | 450 |
2011-10-12 | 440 | 441 | 440 | 441 | 500 | 441 |
2011-10-11 | 449 | 449 | 445 | 445 | 400 | 445 |
2011-10-06 | 438 | 438 | 438 | 438 | 100 | 438 |
2011-10-05 | 440 | 440 | 440 | 440 | 100 | 440 |
2011-10-04 | 441 | 441 | 440 | 440 | 1,300 | 440 |
2011-10-03 | 441 | 441 | 441 | 441 | 300 | 441 |
2011-09-28 | 452 | 452 | 422 | 452 | 1,700 | 452 |
2011-09-27 | 455 | 455 | 440 | 440 | 300 | 440 |
2011-09-26 | 458 | 458 | 458 | 458 | 200 | 458 |
2011-09-21 | 468 | 468 | 458 | 458 | 200 | 458 |
2011-09-16 | 461 | 462 | 461 | 462 | 200 | 462 |
2011-09-15 | 470 | 470 | 469 | 469 | 600 | 469 |
2011-09-14 | 455 | 465 | 455 | 465 | 400 | 465 |
2011-09-13 | 455 | 455 | 455 | 455 | 100 | 455 |
2011-09-12 | 455 | 455 | 455 | 455 | 100 | 455 |
2011-09-09 | 447 | 470 | 447 | 463 | 1,400 | 463 |
2011-09-08 | 447 | 455 | 447 | 455 | 300 | 455 |
2011-09-06 | 451 | 459 | 451 | 459 | 300 | 459 |
2011-09-02 | 450 | 469 | 443 | 469 | 2,000 | 469 |
2011-08-31 | 444 | 466 | 444 | 466 | 1,100 | 466 |
2011-08-30 | 445 | 445 | 445 | 445 | 500 | 445 |
2011-08-29 | 445 | 445 | 445 | 445 | 200 | 445 |
2011-08-26 | 439 | 439 | 439 | 439 | 200 | 439 |
2011-08-25 | 443 | 443 | 443 | 443 | 100 | 443 |
2011-08-19 | 452 | 452 | 443 | 443 | 200 | 443 |
2011-08-18 | 460 | 460 | 444 | 444 | 200 | 444 |
2011-08-17 | 460 | 460 | 460 | 460 | 900 | 460 |
2011-08-16 | 466 | 466 | 465 | 465 | 300 | 465 |
2011-08-15 | 474 | 474 | 474 | 474 | 800 | 474 |
2011-08-12 | 470 | 474 | 460 | 473 | 1,400 | 473 |
2011-08-11 | 468 | 468 | 468 | 468 | 800 | 468 |
2011-08-10 | 460 | 460 | 460 | 460 | 100 | 460 |
2011-08-09 | 452 | 455 | 450 | 450 | 1,000 | 450 |
2011-08-08 | 470 | 470 | 470 | 470 | 1,100 | 470 |
2011-08-05 | 477 | 477 | 477 | 477 | 600 | 477 |
2011-08-04 | 469 | 478 | 469 | 478 | 700 | 478 |
2011-08-03 | 470 | 470 | 450 | 453 | 600 | 453 |
2011-08-02 | 470 | 470 | 470 | 470 | 300 | 470 |
2011-07-29 | 455 | 475 | 455 | 470 | 1,100 | 470 |
2011-07-28 | 461 | 467 | 451 | 467 | 400 | 467 |
2011-07-27 | 477 | 477 | 470 | 477 | 4,000 | 477 |
2011-07-25 | 477 | 477 | 477 | 477 | 500 | 477 |
2011-07-22 | 450 | 477 | 450 | 477 | 2,400 | 477 |
2011-07-20 | 453 | 453 | 452 | 452 | 500 | 452 |
2011-07-19 | 474 | 477 | 474 | 477 | 1,400 | 477 |
2011-07-15 | 473 | 477 | 473 | 475 | 5,400 | 475 |
2011-07-14 | 450 | 450 | 450 | 450 | 100 | 450 |
2011-07-13 | 444 | 444 | 440 | 440 | 2,000 | 440 |
2011-07-08 | 460 | 460 | 460 | 460 | 100 | 460 |
2011-07-06 | 441 | 441 | 441 | 441 | 300 | 441 |
2011-07-04 | 449 | 449 | 443 | 449 | 1,700 | 449 |
2011-07-01 | 427 | 444 | 424 | 444 | 300 | 444 |
2011-06-29 | 424 | 439 | 424 | 439 | 300 | 439 |
2011-06-28 | 425 | 426 | 418 | 426 | 900 | 426 |
2011-06-27 | 427 | 427 | 426 | 426 | 700 | 426 |
2011-06-22 | 441 | 441 | 441 | 441 | 500 | 441 |
2011-06-21 | 435 | 435 | 435 | 435 | 200 | 435 |
2011-06-20 | 441 | 441 | 441 | 441 | 300 | 441 |
2011-06-17 | 429 | 439 | 429 | 439 | 300 | 439 |
2011-06-16 | 425 | 425 | 425 | 425 | 100 | 425 |
2011-06-15 | 424 | 424 | 424 | 424 | 700 | 424 |
2011-06-14 | 424 | 424 | 423 | 424 | 3,200 | 424 |
2011-06-13 | 424 | 424 | 424 | 424 | 1,500 | 424 |
2011-06-10 | 424 | 439 | 424 | 439 | 2,300 | 439 |
2011-06-09 | 435 | 443 | 435 | 443 | 400 | 443 |
2011-06-08 | 444 | 444 | 436 | 436 | 200 | 436 |
2011-06-06 | 447 | 447 | 435 | 443 | 900 | 443 |
2011-06-03 | 447 | 447 | 443 | 447 | 600 | 447 |
2011-06-02 | 439 | 439 | 439 | 439 | 100 | 439 |
2011-06-01 | 442 | 455 | 434 | 455 | 4,200 | 455 |
2011-05-31 | 414 | 463 | 414 | 415 | 6,500 | 415 |
2011-05-30 | 420 | 424 | 420 | 420 | 4,700 | 420 |
2011-05-27 | 411 | 418 | 409 | 418 | 1,200 | 418 |
2011-05-26 | 411 | 411 | 411 | 411 | 300 | 411 |
2011-05-24 | 408 | 411 | 406 | 411 | 2,000 | 411 |
2011-05-23 | 404 | 407 | 404 | 407 | 300 | 407 |
2011-05-20 | 404 | 404 | 404 | 404 | 300 | 404 |
2011-05-19 | 395 | 396 | 395 | 396 | 200 | 396 |
2011-05-18 | 394 | 394 | 394 | 394 | 700 | 394 |
2011-05-17 | 392 | 410 | 392 | 410 | 500 | 410 |
2011-05-16 | 407 | 411 | 382 | 394 | 2,900 | 394 |
2011-05-13 | 406 | 415 | 400 | 415 | 5,100 | 415 |
2011-05-11 | 407 | 407 | 407 | 407 | 300 | 407 |
2011-05-10 | 419 | 419 | 419 | 419 | 700 | 419 |
2011-05-09 | 405 | 419 | 405 | 419 | 1,600 | 419 |
2011-05-06 | 412 | 412 | 410 | 410 | 300 | 410 |
2011-05-02 | 414 | 414 | 401 | 413 | 600 | 413 |
2011-04-28 | 400 | 400 | 400 | 400 | 1,600 | 400 |
2011-04-26 | 415 | 415 | 403 | 403 | 300 | 403 |
2011-04-25 | 400 | 410 | 400 | 410 | 900 | 410 |
2011-04-22 | 399 | 410 | 399 | 410 | 1,700 | 410 |
2011-04-21 | 401 | 402 | 401 | 402 | 400 | 402 |
2011-04-20 | 401 | 401 | 401 | 401 | 100 | 401 |
2011-04-19 | 405 | 405 | 405 | 405 | 100 | 405 |
2011-04-18 | 400 | 411 | 400 | 411 | 500 | 411 |
2011-04-15 | 410 | 410 | 403 | 403 | 1,200 | 403 |
2011-04-14 | 402 | 405 | 402 | 405 | 500 | 405 |
2011-04-13 | 401 | 411 | 401 | 411 | 600 | 411 |
2011-04-12 | 405 | 408 | 405 | 408 | 700 | 408 |
2011-04-11 | 423 | 424 | 400 | 405 | 2,900 | 405 |
2011-04-08 | 401 | 415 | 400 | 415 | 800 | 415 |
2011-04-06 | 407 | 407 | 404 | 407 | 5,500 | 407 |
2011-04-05 | 412 | 412 | 406 | 407 | 900 | 407 |
2011-04-04 | 412 | 415 | 412 | 415 | 500 | 415 |
2011-04-01 | 419 | 419 | 414 | 415 | 400 | 415 |
2011-03-31 | 420 | 420 | 411 | 420 | 3,000 | 420 |
2011-03-30 | 410 | 418 | 410 | 418 | 2,400 | 418 |
2011-03-29 | 422 | 425 | 401 | 420 | 8,100 | 420 |
2011-03-28 | 483 | 487 | 475 | 479 | 19,600 | 479 |
2011-03-25 | 480 | 488 | 480 | 483 | 5,900 | 483 |
2011-03-24 | 488 | 488 | 472 | 480 | 2,800 | 480 |
2011-03-23 | 485 | 487 | 470 | 487 | 5,300 | 487 |
2011-03-22 | 449 | 475 | 449 | 475 | 11,200 | 475 |
2011-03-18 | 413 | 449 | 413 | 449 | 3,200 | 449 |
2011-03-17 | 450 | 450 | 401 | 407 | 2,800 | 407 |
2011-03-16 | 422 | 457 | 422 | 453 | 6,300 | 453 |
2011-03-15 | 451 | 451 | 419 | 449 | 12,900 | 449 |
2011-03-14 | 418 | 465 | 414 | 451 | 6,100 | 451 |
2011-03-11 | 501 | 501 | 492 | 500 | 2,200 | 500 |
2011-03-10 | 501 | 502 | 500 | 502 | 1,300 | 502 |
2011-03-09 | 501 | 501 | 501 | 501 | 600 | 501 |
2011-03-08 | 499 | 500 | 490 | 490 | 2,300 | 490 |
2011-03-07 | 500 | 507 | 493 | 495 | 3,200 | 495 |
2011-03-04 | 490 | 491 | 489 | 489 | 2,200 | 489 |
2011-03-03 | 491 | 499 | 490 | 490 | 900 | 490 |
2011-03-02 | 487 | 498 | 487 | 488 | 3,900 | 488 |
2011-03-01 | 490 | 500 | 490 | 500 | 1,500 | 500 |
2011-02-28 | 489 | 489 | 485 | 489 | 3,700 | 489 |
2011-02-25 | 487 | 489 | 487 | 489 | 1,200 | 489 |
2011-02-24 | 495 | 496 | 487 | 487 | 3,800 | 487 |
2011-02-23 | 494 | 495 | 494 | 495 | 1,200 | 495 |
2011-02-22 | 505 | 505 | 494 | 494 | 300 | 494 |
2011-02-21 | 489 | 490 | 489 | 489 | 6,100 | 489 |
2011-02-18 | 487 | 489 | 487 | 489 | 1,000 | 489 |
2011-02-17 | 490 | 490 | 487 | 487 | 800 | 487 |
2011-02-16 | 490 | 490 | 490 | 490 | 2,800 | 490 |
2011-02-15 | 490 | 490 | 490 | 490 | 1,600 | 490 |
2011-02-14 | 486 | 491 | 486 | 490 | 2,900 | 490 |
2011-02-09 | 485 | 486 | 473 | 473 | 3,700 | 473 |
2011-02-08 | 479 | 479 | 479 | 479 | 1,000 | 479 |
2011-02-07 | 486 | 487 | 486 | 486 | 2,100 | 486 |
2011-02-03 | 495 | 495 | 490 | 490 | 400 | 490 |
2011-02-02 | 501 | 501 | 486 | 498 | 3,300 | 498 |
2011-02-01 | 485 | 485 | 480 | 480 | 1,300 | 480 |
2011-01-31 | 483 | 483 | 480 | 482 | 600 | 482 |
2011-01-28 | 475 | 475 | 475 | 475 | 500 | 475 |
2011-01-27 | 475 | 475 | 471 | 475 | 800 | 475 |
2011-01-26 | 474 | 475 | 473 | 475 | 2,500 | 475 |
2011-01-25 | 475 | 475 | 474 | 474 | 300 | 474 |
2011-01-24 | 472 | 475 | 470 | 474 | 2,200 | 474 |
2011-01-21 | 468 | 475 | 460 | 475 | 4,800 | 475 |
2011-01-20 | 468 | 475 | 468 | 475 | 1,900 | 475 |
2011-01-19 | 479 | 484 | 468 | 484 | 6,800 | 484 |
2011-01-18 | 471 | 471 | 469 | 469 | 1,300 | 469 |
2011-01-17 | 465 | 475 | 465 | 472 | 2,200 | 472 |
2011-01-14 | 475 | 475 | 460 | 460 | 4,300 | 460 |
2011-01-13 | 474 | 475 | 474 | 475 | 700 | 475 |
2011-01-12 | 475 | 475 | 474 | 474 | 2,100 | 474 |
2011-01-11 | 473 | 473 | 464 | 473 | 1,600 | 473 |
2011-01-07 | 463 | 473 | 463 | 473 | 1,200 | 473 |
2011-01-06 | 466 | 473 | 460 | 473 | 1,000 | 473 |
2011-01-05 | 461 | 480 | 461 | 466 | 800 | 466 |
2011-01-04 | 453 | 480 | 453 | 472 | 2,800 | 472 |
分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株