3317 (株)フライングガーデンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	980	980	980	980	300	980
2016-12-29	980	980	980	980	700	980
2016-12-28	998	998	981	981	900	981
2016-12-27	989	991	989	990	800	990
2016-12-26	999	999	985	985	1,100	985
2016-12-22	997	997	997	997	100	997
2016-12-21	1,012	1,013	992	993	2,300	993
2016-12-20	1,030	1,035	995	1,012	6,000	1,012
2016-12-19	992	1,029	992	1,020	1,000	1,020
2016-12-16	990	1,028	990	991	2,200	991
2016-12-15	953	1,030	953	1,028	8,700	1,028
2016-12-14	950	963	950	950	2,100	950
2016-12-09	966	966	966	966	600	966
2016-12-08	964	995	964	975	1,700	975
2016-12-07	958	959	958	958	400	958
2016-12-06	956	956	955	956	1,500	956
2016-12-05	956	957	955	955	700	955
2016-12-02	970	970	955	955	200	955
2016-12-01	949	970	949	956	2,600	956
2016-11-30	939	939	939	939	100	939
2016-11-29	940	954	940	954	700	954
2016-11-28	962	962	950	950	1,500	950
2016-11-25	954	954	953	954	400	954
2016-11-24	949	949	948	949	900	949
2016-11-22	930	940	930	940	1,000	940
2016-11-21	926	928	921	928	1,600	928
2016-11-18	907	920	904	920	1,200	920
2016-11-17	901	901	901	901	100	901
2016-11-16	903	903	903	903	1,100	903
2016-11-15	903	903	902	902	1,600	902
2016-11-14	903	903	902	902	600	902
2016-11-11	901	901	901	901	300	901
2016-11-10	900	900	896	896	400	896
2016-11-09	902	902	858	875	3,800	875
2016-11-08	915	915	902	902	800	902
2016-11-07	911	912	902	902	900	902
2016-11-04	914	917	913	914	1,300	914
2016-11-02	915	923	915	915	600	915
2016-11-01	915	915	914	914	1,100	914
2016-10-31	914	920	914	917	800	917
2016-10-28	913	913	913	913	200	913
2016-10-27	915	915	915	915	100	915
2016-10-24	911	911	911	911	100	911
2016-10-21	913	918	913	918	1,100	918
2016-10-20	917	917	911	911	700	911
2016-10-19	912	912	912	912	100	912
2016-10-17	910	913	910	913	500	913
2016-10-13	918	918	918	918	200	918
2016-10-12	903	913	903	913	700	913
2016-10-11	911	950	890	927	3,400	927
2016-10-07	897	926	897	920	1,300	920
2016-10-06	890	901	890	901	400	901
2016-10-05	883	901	883	900	1,000	900
2016-10-04	892	892	890	890	500	890
2016-10-03	866	906	866	890	800	890
2016-09-30	862	862	862	862	100	862
2016-09-29	870	870	855	856	1,200	856
2016-09-28	873	879	873	879	200	879
2016-09-27	868	875	868	875	200	875
2016-09-26	867	867	867	867	500	867
2016-09-23	866	870	866	870	1,600	870
2016-09-21	892	892	862	863	4,300	863
2016-09-20	885	885	885	885	500	885
2016-09-16	896	896	896	896	300	896
2016-09-15	911	911	911	911	200	911
2016-09-14	904	904	902	902	400	902
2016-09-12	903	903	903	903	100	903
2016-09-09	907	907	902	902	1,600	902
2016-09-08	905	907	905	907	800	907
2016-09-07	907	907	907	907	100	907
2016-09-06	917	917	903	904	1,000	904
2016-09-05	917	917	917	917	100	917
2016-09-02	909	917	908	917	900	917
2016-09-01	900	900	900	900	100	900
2016-08-31	909	909	878	878	1,500	878
2016-08-30	920	932	908	908	600	908
2016-08-29	917	950	917	950	1,700	950
2016-08-26	910	917	905	917	800	917
2016-08-25	905	905	900	900	1,400	900
2016-08-23	915	915	912	912	400	912
2016-08-22	927	927	912	915	400	915
2016-08-19	919	919	919	919	100	919
2016-08-18	905	905	905	905	200	905
2016-08-17	905	905	903	903	500	903
2016-08-16	915	915	915	915	100	915
2016-08-15	917	917	910	910	600	910
2016-08-12	912	912	912	912	200	912
2016-08-10	918	918	900	903	7,300	903
2016-08-09	941	948	940	940	500	940
2016-08-08	922	940	921	940	2,400	940
2016-08-05	949	949	941	945	800	945
2016-08-03	941	945	941	941	900	941
2016-08-01	940	941	940	941	200	941
2016-07-29	940	941	940	941	300	941
2016-07-27	969	969	945	947	800	947
2016-07-26	966	966	965	965	1,900	965
2016-07-25	921	946	921	946	900	946
2016-07-22	930	941	926	926	1,400	926
2016-07-21	941	941	941	941	100	941
2016-07-20	943	943	926	926	900	926
2016-07-19	949	949	938	938	800	938
2016-07-15	941	941	941	941	300	941
2016-07-14	916	930	916	930	1,000	930
2016-07-13	935	935	917	926	500	926
2016-07-12	950	951	950	950	600	950
2016-07-11	938	950	938	950	300	950
2016-07-07	934	934	934	934	100	934
2016-07-06	928	929	928	929	400	929
2016-07-05	940	950	927	936	1,100	936
2016-07-04	905	924	905	924	2,400	924
2016-06-30	919	919	901	901	400	901
2016-06-29	904	904	904	904	100	904
2016-06-28	880	880	876	876	400	876
2016-06-27	860	880	859	865	900	865
2016-06-24	922	923	830	864	5,700	864
2016-06-21	950	950	950	950	300	950
2016-06-20	937	937	937	937	100	937
2016-06-17	909	910	906	910	300	910
2016-06-16	929	929	910	910	1,400	910
2016-06-15	945	945	928	930	1,200	930
2016-06-14	945	945	934	935	1,100	935
2016-06-13	948	949	933	949	1,000	949
2016-06-10	940	948	940	948	500	948
2016-06-09	940	940	935	940	500	940
2016-06-08	938	938	933	933	400	933
2016-06-07	944	944	923	923	900	923
2016-06-06	960	960	959	959	200	959
2016-06-03	960	960	960	960	700	960
2016-05-31	955	955	943	955	2,100	955
2016-05-30	954	957	944	944	500	944
2016-05-27	931	939	931	939	300	939
2016-05-26	923	931	923	931	400	931
2016-05-25	930	936	923	923	800	923
2016-05-24	920	930	920	930	500	930
2016-05-23	928	940	925	935	1,800	935
2016-05-20	945	949	915	928	2,100	928
2016-05-19	940	940	930	930	400	930
2016-05-18	936	936	930	930	700	930
2016-05-17	936	936	936	936	100	936
2016-05-16	940	952	937	952	1,000	952
2016-05-13	962	962	940	940	700	940
2016-05-12	958	958	930	935	3,400	935
2016-05-11	980	980	970	970	700	970
2016-05-10	995	1,015	980	985	10,500	985
2016-05-09	940	951	940	950	1,300	950
2016-05-06	915	930	915	930	900	930
2016-05-02	930	930	930	930	600	930
2016-04-28	920	920	919	920	600	920
2016-04-27	911	911	911	911	100	911
2016-04-25	911	911	911	911	100	911
2016-04-22	911	911	911	911	600	911
2016-04-21	918	918	912	915	600	915
2016-04-20	939	939	931	933	800	933
2016-04-19	912	916	912	916	700	916
2016-04-18	909	912	909	912	300	912
2016-04-15	908	908	908	908	400	908
2016-04-14	892	892	890	890	800	890
2016-04-13	899	899	897	897	200	897
2016-04-12	885	885	885	885	200	885
2016-04-11	881	900	881	900	300	900
2016-04-08	905	909	905	909	300	909
2016-04-07	880	906	880	905	1,500	905
2016-04-06	896	912	895	895	3,300	895
2016-04-05	910	910	910	910	100	910
2016-04-01	899	910	899	910	700	910
2016-03-31	898	900	898	899	900	899
2016-03-30	897	911	897	898	1,400	898
2016-03-29	903	912	897	912	1,200	912
2016-03-28	929	929	912	912	1,700	912
2016-03-25	918	930	915	930	1,500	930
2016-03-24	924	925	920	920	900	920
2016-03-23	932	932	925	925	500	925
2016-03-22	930	932	924	932	700	932
2016-03-18	928	928	924	924	1,200	924
2016-03-17	940	940	930	930	800	930
2016-03-16	933	946	933	945	800	945
2016-03-15	940	941	930	935	2,000	935
2016-03-14	940	940	938	939	500	939
2016-03-11	911	922	911	922	700	922
2016-03-10	918	918	910	912	2,200	912
2016-03-09	923	923	916	922	800	922
2016-03-08	922	922	922	922	1,000	922
2016-03-07	929	929	923	923	900	923
2016-03-04	912	912	912	912	100	912
2016-03-03	928	928	918	918	400	918
2016-03-02	926	926	926	926	300	926
2016-03-01	910	911	910	911	200	911
2016-02-29	923	923	920	920	500	920
2016-02-26	906	908	906	908	400	908
2016-02-25	905	908	901	905	1,600	905
2016-02-24	893	907	893	907	500	907
2016-02-22	908	908	908	908	200	908
2016-02-19	900	901	895	897	1,200	897
2016-02-18	899	900	886	900	600	900
2016-02-17	899	899	884	890	700	890
2016-02-16	874	902	874	902	7,600	902
2016-02-15	855	880	851	869	2,100	869
2016-02-12	829	850	829	835	3,900	835
2016-02-10	970	970	898	943	5,600	943
2016-02-09	953	966	932	966	2,500	966
2016-02-08	950	963	950	963	700	963
2016-02-05	961	961	961	961	100	961
2016-02-04	937	978	935	978	2,000	978
2016-02-03	952	952	948	948	2,600	948
2016-02-02	970	995	970	995	1,900	995
2016-02-01	941	980	941	966	2,600	966
2016-01-29	955	970	955	970	200	970
2016-01-28	951	951	951	951	200	951
2016-01-27	943	943	943	943	100	943
2016-01-26	947	950	943	943	1,000	943
2016-01-25	952	977	952	977	200	977
2016-01-22	944	950	944	950	1,300	950
2016-01-21	915	946	903	944	500	944
2016-01-20	964	964	930	930	1,500	930
2016-01-19	944	950	944	949	1,500	949
2016-01-18	950	950	945	945	1,400	945
2016-01-15	998	1,001	998	1,001	600	1,001
2016-01-14	998	998	998	998	100	998
2016-01-13	998	998	998	998	200	998
2016-01-12	999	999	983	983	1,200	983
2016-01-08	990	1,000	990	999	600	999
2016-01-07	985	995	985	995	1,800	995
2016-01-06	995	995	995	995	200	995
2016-01-05	1,010	1,010	995	995	700	995
2016-01-04	1,024	1,024	1,010	1,010	300	1,010

分割・併合履歴： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3317 (株)フライングガーデン の時系列データ [2016年度]

3317 (株)フライングガーデンの時系列データ [2016年度]