3317 (株)フライングガーデン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,015 | 1,025 | 1,015 | 1,025 | 600 | 1,025 |
| 2015-12-29 | 1,017 | 1,025 | 1,017 | 1,025 | 300 | 1,025 |
| 2015-12-28 | 1,009 | 1,017 | 1,009 | 1,017 | 300 | 1,017 |
| 2015-12-25 | 986 | 994 | 986 | 994 | 800 | 994 |
| 2015-12-24 | 987 | 1,002 | 987 | 992 | 1,600 | 992 |
| 2015-12-22 | 988 | 988 | 986 | 986 | 1,500 | 986 |
| 2015-12-21 | 1,000 | 1,000 | 986 | 986 | 1,500 | 986 |
| 2015-12-18 | 1,000 | 1,017 | 1,000 | 1,017 | 400 | 1,017 |
| 2015-12-17 | 1,033 | 1,033 | 985 | 985 | 1,700 | 985 |
| 2015-12-16 | 1,010 | 1,029 | 1,010 | 1,029 | 400 | 1,029 |
| 2015-12-15 | 1,005 | 1,030 | 985 | 1,030 | 2,800 | 1,030 |
| 2015-12-14 | 1,000 | 1,029 | 1,000 | 1,008 | 2,000 | 1,008 |
| 2015-12-11 | 1,018 | 1,030 | 1,018 | 1,018 | 1,600 | 1,018 |
| 2015-12-10 | 1,048 | 1,048 | 1,018 | 1,018 | 800 | 1,018 |
| 2015-12-09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2015-12-08 | 1,088 | 1,088 | 1,045 | 1,051 | 2,600 | 1,051 |
| 2015-12-07 | 1,119 | 1,119 | 1,023 | 1,061 | 3,800 | 1,061 |
| 2015-12-04 | 1,120 | 1,120 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2015-12-03 | 1,120 | 1,122 | 1,095 | 1,120 | 1,400 | 1,120 |
| 2015-12-02 | 1,107 | 1,122 | 1,107 | 1,122 | 200 | 1,122 |
| 2015-12-01 | 1,099 | 1,130 | 1,099 | 1,130 | 2,200 | 1,130 |
| 2015-11-30 | 1,108 | 1,108 | 1,098 | 1,098 | 400 | 1,098 |
| 2015-11-27 | 1,115 | 1,115 | 1,096 | 1,097 | 700 | 1,097 |
| 2015-11-26 | 1,100 | 1,102 | 1,091 | 1,093 | 2,900 | 1,093 |
| 2015-11-25 | 1,117 | 1,117 | 1,100 | 1,102 | 700 | 1,102 |
| 2015-11-24 | 1,120 | 1,120 | 1,091 | 1,094 | 3,000 | 1,094 |
| 2015-11-20 | 1,096 | 1,108 | 1,095 | 1,108 | 1,700 | 1,108 |
| 2015-11-19 | 1,100 | 1,100 | 1,080 | 1,080 | 2,400 | 1,080 |
| 2015-11-18 | 1,095 | 1,095 | 1,083 | 1,090 | 1,100 | 1,090 |
| 2015-11-17 | 1,128 | 1,128 | 1,088 | 1,095 | 1,000 | 1,095 |
| 2015-11-16 | 1,077 | 1,100 | 1,077 | 1,100 | 300 | 1,100 |
| 2015-11-13 | 1,133 | 1,133 | 1,075 | 1,105 | 2,700 | 1,105 |
| 2015-11-12 | 1,113 | 1,135 | 1,113 | 1,133 | 2,500 | 1,133 |
| 2015-11-11 | 1,125 | 1,129 | 1,071 | 1,084 | 4,600 | 1,084 |
| 2015-11-10 | 1,070 | 1,172 | 1,060 | 1,172 | 6,900 | 1,172 |
| 2015-11-09 | 1,001 | 1,010 | 1,001 | 1,010 | 600 | 1,010 |
| 2015-11-06 | 1,014 | 1,014 | 999 | 999 | 500 | 999 |
| 2015-11-05 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2015-11-04 | 1,005 | 1,007 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2015-11-02 | 1,000 | 1,028 | 987 | 1,020 | 1,200 | 1,020 |
| 2015-10-30 | 1,000 | 1,001 | 1,000 | 1,000 | 500 | 1,000 |
| 2015-10-29 | 1,000 | 1,020 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-10-26 | 1,011 | 1,011 | 987 | 987 | 200 | 987 |
| 2015-10-22 | 1,009 | 1,009 | 993 | 993 | 300 | 993 |
| 2015-10-20 | 1,020 | 1,020 | 989 | 990 | 600 | 990 |
| 2015-10-19 | 998 | 998 | 992 | 992 | 300 | 992 |
| 2015-10-16 | 1,000 | 1,000 | 989 | 989 | 800 | 989 |
| 2015-10-15 | 985 | 998 | 984 | 998 | 800 | 998 |
| 2015-10-14 | 967 | 976 | 966 | 976 | 300 | 976 |
| 2015-10-13 | 974 | 974 | 969 | 969 | 500 | 969 |
| 2015-10-09 | 962 | 970 | 962 | 970 | 800 | 970 |
| 2015-10-08 | 961 | 962 | 950 | 961 | 400 | 961 |
| 2015-10-07 | 940 | 971 | 940 | 971 | 1,800 | 971 |
| 2015-10-05 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2015-10-02 | 985 | 995 | 985 | 995 | 200 | 995 |
| 2015-10-01 | 937 | 999 | 937 | 998 | 1,100 | 998 |
| 2015-09-30 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2015-09-29 | 971 | 971 | 940 | 940 | 3,200 | 940 |
| 2015-09-28 | 975 | 976 | 975 | 976 | 200 | 976 |
| 2015-09-25 | 960 | 971 | 960 | 971 | 500 | 971 |
| 2015-09-24 | 956 | 964 | 953 | 953 | 1,600 | 953 |
| 2015-09-18 | 982 | 982 | 976 | 979 | 400 | 979 |
| 2015-09-17 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2015-09-15 | 990 | 1,000 | 990 | 1,000 | 500 | 1,000 |
| 2015-09-14 | 997 | 1,000 | 975 | 990 | 1,000 | 990 |
| 2015-09-11 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2015-09-10 | 955 | 1,000 | 955 | 963 | 1,900 | 963 |
| 2015-09-09 | 1,000 | 1,000 | 961 | 985 | 900 | 985 |
| 2015-09-08 | 1,000 | 1,001 | 939 | 939 | 1,700 | 939 |
| 2015-09-07 | 1,015 | 1,015 | 1,000 | 1,014 | 1,600 | 1,014 |
| 2015-09-03 | 1,095 | 1,095 | 1,078 | 1,078 | 400 | 1,078 |
| 2015-09-02 | 1,080 | 1,099 | 1,080 | 1,099 | 700 | 1,099 |
| 2015-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2015-08-31 | 1,090 | 1,102 | 1,090 | 1,102 | 800 | 1,102 |
| 2015-08-28 | 1,070 | 1,088 | 1,058 | 1,084 | 1,500 | 1,084 |
| 2015-08-27 | 1,000 | 1,070 | 1,000 | 1,070 | 2,900 | 1,070 |
| 2015-08-26 | 965 | 985 | 965 | 970 | 6,500 | 970 |
| 2015-08-25 | 870 | 969 | 850 | 930 | 5,400 | 930 |
| 2015-08-24 | 1,081 | 1,081 | 925 | 925 | 8,200 | 925 |
| 2015-08-21 | 1,101 | 1,115 | 1,085 | 1,086 | 2,000 | 1,086 |
| 2015-08-20 | 1,141 | 1,141 | 1,103 | 1,106 | 1,300 | 1,106 |
| 2015-08-19 | 1,117 | 1,125 | 1,102 | 1,125 | 500 | 1,125 |
| 2015-08-18 | 1,103 | 1,138 | 1,102 | 1,120 | 1,100 | 1,120 |
| 2015-08-17 | 1,161 | 1,165 | 1,100 | 1,103 | 4,600 | 1,103 |
| 2015-08-14 | 1,143 | 1,146 | 1,101 | 1,101 | 1,600 | 1,101 |
| 2015-08-13 | 1,148 | 1,240 | 1,135 | 1,140 | 3,700 | 1,140 |
| 2015-08-12 | 1,104 | 1,150 | 1,104 | 1,118 | 1,900 | 1,118 |
| 2015-08-11 | 1,100 | 1,105 | 1,100 | 1,104 | 800 | 1,104 |
| 2015-08-10 | 1,120 | 1,120 | 1,096 | 1,116 | 4,300 | 1,116 |
| 2015-08-07 | 1,209 | 1,209 | 1,110 | 1,122 | 3,600 | 1,122 |
| 2015-08-06 | 1,270 | 1,270 | 1,175 | 1,179 | 7,000 | 1,179 |
| 2015-08-05 | 1,250 | 1,280 | 1,222 | 1,270 | 6,700 | 1,270 |
| 2015-08-04 | 1,094 | 1,187 | 1,085 | 1,187 | 5,700 | 1,187 |
| 2015-08-03 | 1,058 | 1,109 | 1,054 | 1,064 | 2,200 | 1,064 |
| 2015-07-31 | 1,085 | 1,085 | 1,045 | 1,053 | 1,900 | 1,053 |
| 2015-07-30 | 1,050 | 1,095 | 1,050 | 1,095 | 1,700 | 1,095 |
| 2015-07-29 | 1,077 | 1,133 | 1,017 | 1,040 | 6,500 | 1,040 |
| 2015-07-28 | 1,028 | 1,133 | 1,010 | 1,017 | 6,000 | 1,017 |
| 2015-07-27 | 1,009 | 1,013 | 990 | 1,001 | 3,000 | 1,001 |
| 2015-07-24 | 972 | 983 | 972 | 979 | 1,100 | 979 |
| 2015-07-23 | 980 | 980 | 972 | 972 | 700 | 972 |
| 2015-07-22 | 980 | 980 | 978 | 978 | 1,200 | 978 |
| 2015-07-21 | 955 | 978 | 955 | 972 | 4,400 | 972 |
| 2015-07-16 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2015-07-15 | 930 | 940 | 920 | 940 | 1,500 | 940 |
| 2015-07-14 | 944 | 944 | 929 | 929 | 1,200 | 929 |
| 2015-07-13 | 920 | 940 | 920 | 940 | 800 | 940 |
| 2015-07-10 | 920 | 943 | 920 | 938 | 400 | 938 |
| 2015-07-09 | 930 | 933 | 885 | 918 | 6,700 | 918 |
| 2015-07-08 | 980 | 980 | 945 | 945 | 2,400 | 945 |
| 2015-07-07 | 944 | 970 | 944 | 970 | 2,600 | 970 |
| 2015-07-06 | 934 | 934 | 930 | 934 | 700 | 934 |
| 2015-07-03 | 925 | 945 | 925 | 934 | 600 | 934 |
| 2015-07-02 | 915 | 925 | 912 | 920 | 3,900 | 920 |
| 2015-07-01 | 907 | 930 | 907 | 930 | 1,600 | 930 |
| 2015-06-30 | 907 | 920 | 907 | 920 | 1,800 | 920 |
| 2015-06-29 | 897 | 916 | 868 | 908 | 4,100 | 908 |
| 2015-06-26 | 940 | 950 | 930 | 930 | 1,900 | 930 |
| 2015-06-25 | 965 | 965 | 965 | 965 | 1,100 | 965 |
| 2015-06-24 | 944 | 964 | 929 | 964 | 6,600 | 964 |
| 2015-06-23 | 929 | 933 | 921 | 921 | 1,300 | 921 |
| 2015-06-22 | 910 | 935 | 895 | 924 | 4,400 | 924 |
| 2015-06-19 | 910 | 911 | 910 | 910 | 800 | 910 |
| 2015-06-18 | 905 | 910 | 904 | 908 | 1,300 | 908 |
| 2015-06-17 | 906 | 920 | 902 | 914 | 1,300 | 914 |
| 2015-06-16 | 895 | 909 | 890 | 906 | 1,300 | 906 |
| 2015-06-15 | 885 | 925 | 885 | 901 | 6,500 | 901 |
| 2015-06-12 | 901 | 905 | 891 | 905 | 6,100 | 905 |
| 2015-06-11 | 925 | 925 | 902 | 913 | 4,100 | 913 |
| 2015-06-10 | 900 | 920 | 893 | 920 | 8,800 | 920 |
| 2015-06-09 | 868 | 900 | 868 | 890 | 6,900 | 890 |
| 2015-06-08 | 848 | 859 | 847 | 859 | 2,500 | 859 |
| 2015-06-05 | 839 | 841 | 838 | 840 | 3,100 | 840 |
| 2015-06-04 | 828 | 831 | 828 | 831 | 2,500 | 831 |
| 2015-06-03 | 826 | 829 | 826 | 828 | 500 | 828 |
| 2015-06-02 | 826 | 827 | 826 | 826 | 600 | 826 |
| 2015-06-01 | 824 | 832 | 824 | 825 | 700 | 825 |
| 2015-05-29 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2015-05-28 | 830 | 830 | 825 | 825 | 1,900 | 825 |
| 2015-05-27 | 826 | 826 | 822 | 822 | 600 | 822 |
| 2015-05-26 | 821 | 825 | 821 | 825 | 1,400 | 825 |
| 2015-05-25 | 820 | 821 | 818 | 818 | 1,800 | 818 |
| 2015-05-22 | 811 | 817 | 811 | 817 | 300 | 817 |
| 2015-05-21 | 815 | 816 | 809 | 809 | 2,400 | 809 |
| 2015-05-20 | 815 | 815 | 810 | 810 | 300 | 810 |
| 2015-05-19 | 813 | 813 | 801 | 801 | 700 | 801 |
| 2015-05-18 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2015-05-15 | 814 | 814 | 801 | 801 | 1,200 | 801 |
| 2015-05-14 | 809 | 814 | 779 | 814 | 3,700 | 814 |
| 2015-05-13 | 800 | 800 | 785 | 785 | 1,200 | 785 |
| 2015-05-12 | 806 | 806 | 800 | 800 | 1,600 | 800 |
| 2015-05-11 | 818 | 818 | 790 | 791 | 2,100 | 791 |
| 2015-05-07 | 765 | 777 | 765 | 777 | 1,000 | 777 |
| 2015-05-01 | 785 | 785 | 780 | 780 | 300 | 780 |
| 2015-04-30 | 785 | 791 | 785 | 790 | 500 | 790 |
| 2015-04-28 | 792 | 800 | 785 | 785 | 2,800 | 785 |
| 2015-04-27 | 777 | 781 | 776 | 781 | 1,500 | 781 |
| 2015-04-24 | 767 | 777 | 767 | 777 | 800 | 777 |
| 2015-04-23 | 763 | 772 | 762 | 766 | 2,700 | 766 |
| 2015-04-22 | 781 | 783 | 756 | 761 | 9,300 | 761 |
| 2015-04-21 | 790 | 790 | 781 | 781 | 700 | 781 |
| 2015-04-20 | 794 | 794 | 780 | 793 | 2,100 | 793 |
| 2015-04-17 | 795 | 798 | 786 | 786 | 500 | 786 |
| 2015-04-16 | 800 | 800 | 795 | 795 | 400 | 795 |
| 2015-04-15 | 798 | 799 | 792 | 799 | 1,500 | 799 |
| 2015-04-14 | 780 | 797 | 775 | 797 | 5,800 | 797 |
| 2015-04-13 | 784 | 788 | 780 | 780 | 800 | 780 |
| 2015-04-10 | 776 | 784 | 776 | 784 | 1,200 | 784 |
| 2015-04-09 | 783 | 783 | 775 | 775 | 1,000 | 775 |
| 2015-04-08 | 777 | 781 | 777 | 781 | 900 | 781 |
| 2015-04-07 | 788 | 788 | 772 | 777 | 500 | 777 |
| 2015-04-06 | 771 | 771 | 770 | 770 | 600 | 770 |
| 2015-04-03 | 763 | 796 | 759 | 790 | 4,100 | 790 |
| 2015-04-02 | 767 | 770 | 760 | 769 | 4,200 | 769 |
| 2015-03-31 | 781 | 781 | 777 | 780 | 2,200 | 780 |
| 2015-03-30 | 783 | 789 | 777 | 780 | 2,300 | 780 |
| 2015-03-27 | 758 | 819 | 758 | 819 | 7,900 | 819 |
| 2015-03-26 | 840 | 840 | 818 | 818 | 6,400 | 818 |
| 2015-03-25 | 836 | 840 | 825 | 840 | 7,100 | 840 |
| 2015-03-24 | 853 | 857 | 840 | 842 | 5,300 | 842 |
| 2015-03-23 | 856 | 865 | 854 | 855 | 1,700 | 855 |
| 2015-03-20 | 852 | 854 | 850 | 854 | 1,600 | 854 |
| 2015-03-19 | 845 | 853 | 845 | 852 | 700 | 852 |
| 2015-03-18 | 853 | 860 | 841 | 859 | 2,900 | 859 |
| 2015-03-17 | 868 | 872 | 855 | 855 | 2,700 | 855 |
| 2015-03-16 | 871 | 872 | 863 | 872 | 2,500 | 872 |
| 2015-03-13 | 865 | 871 | 862 | 871 | 1,600 | 871 |
| 2015-03-12 | 850 | 878 | 850 | 860 | 6,700 | 860 |
| 2015-03-11 | 826 | 849 | 826 | 849 | 7,900 | 849 |
| 2015-03-10 | 823 | 825 | 820 | 825 | 1,100 | 825 |
| 2015-03-09 | 813 | 824 | 813 | 824 | 1,100 | 824 |
| 2015-03-06 | 823 | 823 | 806 | 822 | 3,000 | 822 |
| 2015-03-05 | 822 | 822 | 819 | 822 | 2,400 | 822 |
| 2015-03-04 | 823 | 823 | 820 | 820 | 1,200 | 820 |
| 2015-03-03 | 819 | 821 | 819 | 820 | 2,900 | 820 |
| 2015-03-02 | 821 | 821 | 815 | 815 | 1,700 | 815 |
| 2015-02-27 | 820 | 820 | 817 | 820 | 1,300 | 820 |
| 2015-02-26 | 818 | 818 | 810 | 817 | 1,000 | 817 |
| 2015-02-25 | 813 | 815 | 813 | 813 | 800 | 813 |
| 2015-02-24 | 820 | 820 | 813 | 813 | 300 | 813 |
| 2015-02-23 | 818 | 818 | 812 | 818 | 400 | 818 |
| 2015-02-20 | 810 | 820 | 810 | 819 | 1,300 | 819 |
| 2015-02-19 | 804 | 809 | 804 | 809 | 1,500 | 809 |
| 2015-02-18 | 806 | 807 | 801 | 807 | 800 | 807 |
| 2015-02-17 | 805 | 805 | 792 | 799 | 3,000 | 799 |
| 2015-02-16 | 788 | 795 | 788 | 791 | 800 | 791 |
| 2015-02-13 | 785 | 786 | 785 | 786 | 500 | 786 |
| 2015-02-12 | 785 | 786 | 785 | 785 | 600 | 785 |
| 2015-02-10 | 770 | 800 | 770 | 800 | 1,400 | 800 |
| 2015-02-09 | 800 | 800 | 768 | 771 | 4,900 | 771 |
| 2015-02-06 | 801 | 805 | 800 | 800 | 3,400 | 800 |
| 2015-02-05 | 798 | 801 | 798 | 801 | 3,100 | 801 |
| 2015-02-04 | 797 | 798 | 797 | 797 | 400 | 797 |
| 2015-02-03 | 780 | 782 | 780 | 782 | 700 | 782 |
| 2015-02-02 | 798 | 798 | 780 | 780 | 3,500 | 780 |
| 2015-01-30 | 798 | 798 | 798 | 798 | 300 | 798 |
| 2015-01-28 | 799 | 799 | 798 | 798 | 700 | 798 |
| 2015-01-27 | 799 | 800 | 799 | 799 | 1,400 | 799 |
| 2015-01-26 | 796 | 799 | 796 | 799 | 500 | 799 |
| 2015-01-23 | 802 | 802 | 798 | 798 | 500 | 798 |
| 2015-01-22 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2015-01-21 | 818 | 818 | 806 | 806 | 500 | 806 |
| 2015-01-20 | 817 | 817 | 808 | 808 | 600 | 808 |
| 2015-01-19 | 801 | 816 | 801 | 816 | 1,300 | 816 |
| 2015-01-16 | 805 | 833 | 798 | 801 | 2,700 | 801 |
| 2015-01-15 | 824 | 824 | 811 | 811 | 1,000 | 811 |
| 2015-01-14 | 822 | 822 | 821 | 821 | 600 | 821 |
| 2015-01-13 | 810 | 810 | 807 | 807 | 300 | 807 |
| 2015-01-09 | 803 | 821 | 800 | 814 | 4,500 | 814 |
| 2015-01-08 | 829 | 833 | 829 | 833 | 1,200 | 833 |
| 2015-01-07 | 820 | 824 | 816 | 824 | 1,400 | 824 |
| 2015-01-06 | 820 | 821 | 815 | 816 | 500 | 816 |
| 2015-01-05 | 819 | 820 | 808 | 820 | 1,700 | 820 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
