3317 (株)フライングガーデン の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 558 | 558 | 555 | 555 | 1,900 | 555 |
2012-12-27 | 558 | 564 | 558 | 564 | 1,500 | 564 |
2012-12-26 | 566 | 566 | 566 | 566 | 600 | 566 |
2012-12-25 | 557 | 557 | 556 | 556 | 400 | 556 |
2012-12-21 | 558 | 559 | 557 | 557 | 500 | 557 |
2012-12-20 | 558 | 558 | 557 | 557 | 400 | 557 |
2012-12-19 | 553 | 553 | 553 | 553 | 1,200 | 553 |
2012-12-18 | 552 | 559 | 551 | 552 | 1,000 | 552 |
2012-12-17 | 559 | 559 | 550 | 552 | 2,400 | 552 |
2012-12-14 | 565 | 565 | 552 | 552 | 700 | 552 |
2012-12-13 | 554 | 560 | 550 | 550 | 2,600 | 550 |
2012-12-12 | 551 | 551 | 551 | 551 | 300 | 551 |
2012-12-11 | 550 | 552 | 550 | 552 | 200 | 552 |
2012-12-10 | 553 | 553 | 553 | 553 | 300 | 553 |
2012-12-06 | 561 | 561 | 556 | 556 | 300 | 556 |
2012-12-04 | 560 | 560 | 558 | 558 | 200 | 558 |
2012-12-03 | 557 | 557 | 557 | 557 | 3,000 | 557 |
2012-11-30 | 549 | 557 | 549 | 557 | 300 | 557 |
2012-11-28 | 550 | 550 | 550 | 550 | 100 | 550 |
2012-11-26 | 548 | 548 | 548 | 548 | 100 | 548 |
2012-11-22 | 550 | 561 | 545 | 545 | 400 | 545 |
2012-11-21 | 546 | 550 | 546 | 550 | 400 | 550 |
2012-11-20 | 551 | 551 | 545 | 551 | 1,100 | 551 |
2012-11-19 | 580 | 580 | 580 | 580 | 300 | 580 |
2012-11-15 | 585 | 585 | 585 | 585 | 300 | 585 |
2012-11-09 | 560 | 590 | 560 | 560 | 2,400 | 560 |
2012-11-08 | 565 | 565 | 565 | 565 | 100 | 565 |
2012-11-06 | 570 | 570 | 570 | 570 | 100 | 570 |
2012-10-30 | 563 | 563 | 563 | 563 | 100 | 563 |
2012-10-29 | 563 | 563 | 563 | 563 | 400 | 563 |
2012-10-25 | 563 | 563 | 563 | 563 | 100 | 563 |
2012-10-23 | 591 | 591 | 581 | 581 | 500 | 581 |
2012-10-22 | 644 | 644 | 571 | 571 | 5,700 | 571 |
2012-10-18 | 543 | 544 | 543 | 544 | 200 | 544 |
2012-10-17 | 560 | 560 | 560 | 560 | 4,800 | 560 |
2012-10-16 | 565 | 565 | 560 | 560 | 1,100 | 560 |
2012-10-15 | 558 | 562 | 558 | 560 | 4,900 | 560 |
2012-10-11 | 540 | 550 | 540 | 550 | 500 | 550 |
2012-10-10 | 544 | 548 | 544 | 548 | 200 | 548 |
2012-10-09 | 540 | 540 | 540 | 540 | 100 | 540 |
2012-10-05 | 542 | 550 | 542 | 550 | 300 | 550 |
2012-10-04 | 550 | 550 | 550 | 550 | 100 | 550 |
2012-10-03 | 550 | 550 | 550 | 550 | 100 | 550 |
2012-09-28 | 549 | 549 | 549 | 549 | 1,600 | 549 |
2012-09-27 | 536 | 549 | 536 | 549 | 400 | 549 |
2012-09-24 | 543 | 548 | 543 | 548 | 700 | 548 |
2012-09-21 | 544 | 544 | 544 | 544 | 100 | 544 |
2012-09-20 | 554 | 554 | 543 | 543 | 500 | 543 |
2012-09-18 | 541 | 550 | 535 | 550 | 700 | 550 |
2012-09-14 | 555 | 555 | 553 | 553 | 600 | 553 |
2012-09-12 | 536 | 536 | 536 | 536 | 500 | 536 |
2012-09-11 | 540 | 540 | 540 | 540 | 400 | 540 |
2012-09-10 | 536 | 540 | 536 | 540 | 300 | 540 |
2012-09-07 | 536 | 536 | 536 | 536 | 500 | 536 |
2012-09-06 | 541 | 541 | 540 | 540 | 300 | 540 |
2012-09-05 | 542 | 550 | 542 | 542 | 700 | 542 |
2012-09-04 | 550 | 555 | 550 | 555 | 700 | 555 |
2012-08-31 | 560 | 560 | 560 | 560 | 100 | 560 |
2012-08-28 | 560 | 560 | 560 | 560 | 100 | 560 |
2012-08-24 | 559 | 559 | 559 | 559 | 100 | 559 |
2012-08-23 | 541 | 571 | 541 | 552 | 2,700 | 552 |
2012-08-22 | 552 | 552 | 551 | 551 | 200 | 551 |
2012-08-21 | 565 | 565 | 555 | 555 | 600 | 555 |
2012-08-20 | 571 | 571 | 571 | 571 | 300 | 571 |
2012-08-17 | 551 | 551 | 551 | 551 | 100 | 551 |
2012-08-15 | 554 | 570 | 554 | 560 | 1,300 | 560 |
2012-08-13 | 552 | 552 | 552 | 552 | 100 | 552 |
2012-08-10 | 545 | 554 | 545 | 554 | 400 | 554 |
2012-08-07 | 555 | 555 | 554 | 554 | 500 | 554 |
2012-08-06 | 570 | 570 | 565 | 565 | 200 | 565 |
2012-08-03 | 570 | 570 | 570 | 570 | 3,700 | 570 |
2012-08-02 | 545 | 550 | 545 | 550 | 600 | 550 |
2012-08-01 | 545 | 545 | 545 | 545 | 100 | 545 |
2012-07-31 | 554 | 555 | 554 | 555 | 400 | 555 |
2012-07-30 | 552 | 552 | 552 | 552 | 100 | 552 |
2012-07-26 | 541 | 552 | 541 | 552 | 300 | 552 |
2012-07-25 | 549 | 551 | 549 | 551 | 800 | 551 |
2012-07-24 | 533 | 533 | 533 | 533 | 400 | 533 |
2012-07-23 | 536 | 553 | 536 | 553 | 800 | 553 |
2012-07-20 | 553 | 553 | 535 | 545 | 500 | 545 |
2012-07-19 | 535 | 552 | 535 | 552 | 3,100 | 552 |
2012-07-18 | 550 | 550 | 549 | 549 | 200 | 549 |
2012-07-17 | 545 | 550 | 545 | 550 | 900 | 550 |
2012-07-13 | 565 | 565 | 555 | 555 | 700 | 555 |
2012-07-12 | 543 | 545 | 543 | 545 | 200 | 545 |
2012-07-11 | 541 | 543 | 541 | 543 | 200 | 543 |
2012-07-10 | 565 | 565 | 541 | 541 | 700 | 541 |
2012-07-09 | 550 | 550 | 543 | 543 | 600 | 543 |
2012-07-06 | 559 | 559 | 559 | 559 | 200 | 559 |
2012-07-04 | 551 | 560 | 551 | 560 | 400 | 560 |
2012-07-02 | 562 | 562 | 562 | 562 | 300 | 562 |
2012-06-29 | 561 | 561 | 561 | 561 | 200 | 561 |
2012-06-28 | 545 | 553 | 545 | 552 | 700 | 552 |
2012-06-26 | 551 | 551 | 535 | 541 | 2,200 | 541 |
2012-06-25 | 560 | 560 | 559 | 559 | 200 | 559 |
2012-06-22 | 545 | 545 | 545 | 545 | 200 | 545 |
2012-06-20 | 553 | 555 | 543 | 543 | 600 | 543 |
2012-06-19 | 554 | 554 | 537 | 547 | 3,200 | 547 |
2012-06-18 | 555 | 555 | 535 | 546 | 1,700 | 546 |
2012-06-15 | 570 | 570 | 546 | 546 | 800 | 546 |
2012-06-14 | 550 | 551 | 545 | 545 | 3,600 | 545 |
2012-06-13 | 560 | 564 | 560 | 564 | 600 | 564 |
2012-06-11 | 550 | 551 | 550 | 551 | 200 | 551 |
2012-06-06 | 550 | 550 | 550 | 550 | 100 | 550 |
2012-06-04 | 550 | 550 | 531 | 531 | 400 | 531 |
2012-06-01 | 551 | 551 | 550 | 550 | 300 | 550 |
2012-05-29 | 550 | 564 | 550 | 564 | 1,400 | 564 |
2012-05-25 | 550 | 560 | 550 | 560 | 700 | 560 |
2012-05-24 | 560 | 560 | 550 | 550 | 200 | 550 |
2012-05-23 | 555 | 557 | 555 | 557 | 300 | 557 |
2012-05-21 | 555 | 555 | 550 | 550 | 1,500 | 550 |
2012-05-18 | 550 | 550 | 550 | 550 | 200 | 550 |
2012-05-17 | 551 | 551 | 551 | 551 | 100 | 551 |
2012-05-16 | 558 | 558 | 550 | 550 | 1,000 | 550 |
2012-05-15 | 562 | 562 | 550 | 551 | 1,300 | 551 |
2012-05-14 | 551 | 558 | 550 | 558 | 2,800 | 558 |
2012-05-11 | 551 | 551 | 550 | 550 | 1,100 | 550 |
2012-05-10 | 550 | 550 | 550 | 550 | 1,200 | 550 |
2012-05-09 | 553 | 553 | 553 | 553 | 100 | 553 |
2012-05-08 | 550 | 550 | 550 | 550 | 800 | 550 |
2012-05-07 | 552 | 552 | 545 | 550 | 1,700 | 550 |
2012-05-02 | 538 | 542 | 538 | 542 | 1,500 | 542 |
2012-05-01 | 535 | 544 | 535 | 544 | 3,300 | 544 |
2012-04-27 | 555 | 557 | 554 | 554 | 900 | 554 |
2012-04-26 | 557 | 557 | 555 | 555 | 400 | 555 |
2012-04-25 | 557 | 560 | 557 | 560 | 200 | 560 |
2012-04-24 | 566 | 566 | 561 | 561 | 3,300 | 561 |
2012-04-23 | 583 | 583 | 583 | 583 | 1,200 | 583 |
2012-04-20 | 552 | 563 | 551 | 563 | 1,500 | 563 |
2012-04-19 | 551 | 552 | 550 | 552 | 4,100 | 552 |
2012-04-18 | 570 | 570 | 552 | 552 | 5,000 | 552 |
2012-04-17 | 570 | 570 | 570 | 570 | 100 | 570 |
2012-04-16 | 565 | 570 | 565 | 570 | 800 | 570 |
2012-04-13 | 567 | 567 | 554 | 565 | 700 | 565 |
2012-04-12 | 551 | 552 | 551 | 552 | 1,200 | 552 |
2012-04-11 | 561 | 561 | 557 | 557 | 300 | 557 |
2012-04-10 | 562 | 572 | 560 | 561 | 1,500 | 561 |
2012-04-09 | 558 | 582 | 551 | 582 | 700 | 582 |
2012-04-06 | 575 | 594 | 557 | 560 | 4,000 | 560 |
2012-04-05 | 580 | 590 | 575 | 585 | 1,300 | 585 |
2012-04-04 | 594 | 600 | 594 | 600 | 1,100 | 600 |
2012-04-03 | 584 | 595 | 581 | 594 | 2,000 | 594 |
2012-04-02 | 600 | 600 | 590 | 590 | 2,600 | 590 |
2012-03-30 | 600 | 620 | 593 | 620 | 1,900 | 620 |
2012-03-29 | 600 | 604 | 593 | 600 | 1,600 | 600 |
2012-03-28 | 591 | 611 | 591 | 600 | 3,900 | 600 |
2012-03-27 | 631 | 639 | 628 | 638 | 4,900 | 638 |
2012-03-26 | 635 | 635 | 627 | 634 | 6,300 | 634 |
2012-03-23 | 631 | 646 | 631 | 634 | 2,200 | 634 |
2012-03-22 | 649 | 649 | 626 | 649 | 4,700 | 649 |
2012-03-21 | 662 | 665 | 659 | 659 | 3,200 | 659 |
2012-03-19 | 669 | 669 | 659 | 669 | 3,800 | 669 |
2012-03-16 | 661 | 661 | 659 | 659 | 1,700 | 659 |
2012-03-15 | 662 | 665 | 662 | 662 | 3,000 | 662 |
2012-03-14 | 654 | 669 | 654 | 662 | 4,300 | 662 |
2012-03-13 | 640 | 665 | 638 | 658 | 7,900 | 658 |
2012-03-12 | 636 | 644 | 636 | 640 | 4,600 | 640 |
2012-03-09 | 620 | 635 | 620 | 632 | 2,300 | 632 |
2012-03-08 | 617 | 617 | 613 | 615 | 2,000 | 615 |
2012-03-07 | 612 | 617 | 612 | 617 | 5,000 | 617 |
2012-03-06 | 616 | 653 | 611 | 611 | 8,900 | 611 |
2012-03-05 | 605 | 655 | 605 | 610 | 9,500 | 610 |
2012-03-02 | 599 | 605 | 596 | 600 | 2,000 | 600 |
2012-03-01 | 599 | 610 | 590 | 595 | 4,200 | 595 |
2012-02-29 | 586 | 596 | 582 | 590 | 1,400 | 590 |
2012-02-28 | 591 | 591 | 575 | 581 | 3,500 | 581 |
2012-02-27 | 587 | 590 | 586 | 590 | 1,900 | 590 |
2012-02-24 | 576 | 586 | 576 | 586 | 2,800 | 586 |
2012-02-23 | 580 | 580 | 579 | 579 | 2,300 | 579 |
2012-02-22 | 578 | 579 | 578 | 579 | 500 | 579 |
2012-02-21 | 574 | 574 | 574 | 574 | 100 | 574 |
2012-02-20 | 565 | 567 | 565 | 567 | 1,400 | 567 |
2012-02-17 | 566 | 569 | 560 | 569 | 2,700 | 569 |
2012-02-16 | 555 | 566 | 555 | 566 | 2,100 | 566 |
2012-02-15 | 555 | 559 | 550 | 559 | 1,700 | 559 |
2012-02-14 | 556 | 557 | 540 | 553 | 3,100 | 553 |
2012-02-13 | 547 | 556 | 540 | 556 | 3,000 | 556 |
2012-02-10 | 552 | 553 | 552 | 552 | 300 | 552 |
2012-02-09 | 540 | 560 | 540 | 557 | 3,200 | 557 |
2012-02-08 | 541 | 543 | 537 | 541 | 2,600 | 541 |
2012-02-07 | 551 | 551 | 530 | 538 | 6,800 | 538 |
2012-02-06 | 553 | 559 | 546 | 559 | 4,400 | 559 |
2012-02-03 | 553 | 557 | 553 | 553 | 1,500 | 553 |
2012-02-02 | 555 | 555 | 555 | 555 | 300 | 555 |
2012-02-01 | 560 | 560 | 553 | 553 | 300 | 553 |
2012-01-31 | 553 | 562 | 553 | 562 | 300 | 562 |
2012-01-30 | 560 | 560 | 556 | 560 | 700 | 560 |
2012-01-27 | 560 | 560 | 560 | 560 | 300 | 560 |
2012-01-26 | 559 | 560 | 559 | 560 | 300 | 560 |
2012-01-25 | 552 | 555 | 546 | 555 | 3,300 | 555 |
2012-01-24 | 560 | 560 | 554 | 554 | 2,400 | 554 |
2012-01-23 | 558 | 569 | 558 | 565 | 1,100 | 565 |
2012-01-20 | 558 | 560 | 558 | 558 | 800 | 558 |
2012-01-19 | 563 | 569 | 556 | 556 | 1,700 | 556 |
2012-01-18 | 563 | 569 | 563 | 569 | 200 | 569 |
2012-01-17 | 577 | 577 | 564 | 569 | 1,000 | 569 |
2012-01-16 | 599 | 600 | 560 | 560 | 4,900 | 560 |
2012-01-13 | 571 | 574 | 566 | 566 | 1,100 | 566 |
2012-01-12 | 575 | 575 | 560 | 565 | 2,200 | 565 |
2012-01-11 | 575 | 575 | 562 | 562 | 1,600 | 562 |
2012-01-10 | 556 | 572 | 556 | 572 | 1,600 | 572 |
2012-01-06 | 561 | 575 | 561 | 561 | 1,300 | 561 |
2012-01-05 | 570 | 574 | 556 | 557 | 3,400 | 557 |
2012-01-04 | 557 | 570 | 556 | 570 | 2,200 | 570 |
分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株