3317 (株)フライングガーデンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,535	1,600	1,520	1,568	3,900	1,568
2018-12-27	1,512	1,548	1,512	1,526	2,300	1,526
2018-12-26	1,442	1,549	1,442	1,476	3,600	1,476
2018-12-25	1,350	1,419	1,350	1,418	10,700	1,418
2018-12-21	1,600	1,601	1,502	1,502	12,300	1,502
2018-12-20	1,705	1,705	1,620	1,621	5,200	1,621
2018-12-19	1,751	1,751	1,718	1,718	3,400	1,718
2018-12-18	1,770	1,770	1,751	1,751	1,600	1,751
2018-12-17	1,800	1,800	1,775	1,775	2,900	1,775
2018-12-14	1,800	1,828	1,781	1,800	2,600	1,800
2018-12-13	1,829	1,829	1,800	1,800	500	1,800
2018-12-12	1,825	1,825	1,790	1,790	1,400	1,790
2018-12-11	1,830	1,830	1,781	1,785	2,200	1,785
2018-12-10	1,877	1,877	1,790	1,790	1,600	1,790
2018-12-07	1,818	1,857	1,816	1,857	900	1,857
2018-12-06	1,846	1,847	1,817	1,817	1,500	1,817
2018-12-05	1,882	1,901	1,882	1,886	1,700	1,886
2018-12-04	1,830	1,880	1,830	1,880	2,200	1,880
2018-12-03	1,826	1,833	1,826	1,830	2,300	1,830
2018-11-30	1,819	1,824	1,810	1,824	1,000	1,824
2018-11-29	1,785	1,824	1,785	1,819	1,700	1,819
2018-11-28	1,824	1,824	1,784	1,795	1,300	1,795
2018-11-27	1,849	1,849	1,750	1,784	4,200	1,784
2018-11-26	1,800	1,819	1,800	1,819	900	1,819
2018-11-22	1,800	1,800	1,788	1,799	1,500	1,799
2018-11-21	1,800	1,801	1,800	1,801	1,000	1,801
2018-11-20	1,829	1,829	1,800	1,800	1,100	1,800
2018-11-19	1,830	1,830	1,828	1,828	500	1,828
2018-11-16	1,807	1,897	1,807	1,830	2,100	1,830
2018-11-15	1,859	1,860	1,805	1,807	1,600	1,807
2018-11-14	1,860	1,860	1,859	1,859	500	1,859
2018-11-13	1,858	1,888	1,856	1,864	1,300	1,864
2018-11-12	1,919	1,919	1,858	1,858	1,500	1,858
2018-11-09	1,851	1,889	1,851	1,885	600	1,885
2018-11-08	1,852	1,893	1,851	1,890	2,000	1,890
2018-11-07	1,840	1,848	1,840	1,847	300	1,847
2018-11-06	1,907	1,907	1,825	1,840	1,400	1,840
2018-11-05	1,920	1,920	1,880	1,910	400	1,910
2018-11-02	1,889	1,889	1,800	1,880	2,900	1,880
2018-11-01	1,851	1,851	1,800	1,849	4,700	1,849
2018-10-31	1,883	1,883	1,880	1,880	1,000	1,880
2018-10-30	1,900	1,900	1,883	1,883	1,000	1,883
2018-10-29	1,901	1,902	1,898	1,898	2,300	1,898
2018-10-26	1,938	1,980	1,900	1,900	2,500	1,900
2018-10-25	1,945	1,949	1,901	1,915	2,800	1,915
2018-10-24	1,961	1,966	1,961	1,966	400	1,966
2018-10-23	1,973	1,973	1,969	1,969	500	1,969
2018-10-22	2,007	2,007	1,980	1,980	300	1,980
2018-10-19	1,967	1,967	1,967	1,967	200	1,967
2018-10-18	1,995	1,995	1,973	1,980	1,700	1,980
2018-10-17	1,996	1,998	1,996	1,998	400	1,998
2018-10-16	1,985	2,000	1,985	1,995	3,900	1,995
2018-10-15	1,963	1,964	1,941	1,950	1,900	1,950
2018-10-12	1,915	1,950	1,915	1,950	2,000	1,950
2018-10-11	1,950	1,984	1,930	1,948	2,200	1,948
2018-10-10	1,982	1,989	1,952	1,985	2,300	1,985
2018-10-09	1,985	2,009	1,981	1,991	2,100	1,991
2018-10-05	2,004	2,039	2,004	2,005	500	2,005
2018-10-04	2,025	2,025	2,010	2,010	2,700	2,010
2018-10-03	2,029	2,029	2,029	2,029	200	2,029
2018-10-02	2,035	2,048	2,028	2,028	2,300	2,028
2018-10-01	2,003	2,025	2,001	2,021	1,300	2,021
2018-09-28	1,993	2,025	1,993	2,025	3,400	2,025
2018-09-27	1,988	1,990	1,980	1,983	1,600	1,983
2018-09-26	1,934	2,000	1,934	1,984	4,400	1,984
2018-09-25	1,952	1,952	1,931	1,933	4,700	1,933
2018-09-21	1,970	1,983	1,952	1,952	2,900	1,952
2018-09-20	1,968	1,999	1,954	1,961	4,700	1,961
2018-09-19	2,063	2,064	2,018	2,018	2,200	2,018
2018-09-18	1,999	2,049	1,999	2,047	3,200	2,047
2018-09-14	2,023	2,046	1,990	2,005	5,700	2,005
2018-09-13	2,118	2,128	1,932	1,990	27,300	1,990
2018-09-12	2,201	2,294	2,116	2,219	101,600	2,219
2018-09-11	2,026	2,026	2,010	2,026	28,600	2,026
2018-09-10	1,629	1,629	1,625	1,626	1,300	1,626
2018-09-07	1,601	1,601	1,598	1,601	900	1,601
2018-09-06	1,609	1,609	1,609	1,609	100	1,609
2018-09-05	1,630	1,630	1,569	1,583	2,700	1,583
2018-09-04	1,620	1,620	1,600	1,600	300	1,600
2018-09-03	1,615	1,622	1,612	1,622	800	1,622
2018-08-31	1,621	1,621	1,617	1,619	900	1,619
2018-08-30	1,619	1,638	1,619	1,637	800	1,637
2018-08-29	1,602	1,610	1,602	1,610	200	1,610
2018-08-28	1,621	1,637	1,616	1,616	1,300	1,616
2018-08-27	1,601	1,619	1,601	1,610	1,200	1,610
2018-08-24	1,600	1,653	1,600	1,603	3,800	1,603
2018-08-23	1,529	1,589	1,529	1,550	800	1,550
2018-08-22	1,550	1,550	1,550	1,550	200	1,550
2018-08-21	1,568	1,568	1,551	1,552	900	1,552
2018-08-20	1,599	1,599	1,560	1,560	500	1,560
2018-08-17	1,580	1,618	1,580	1,602	1,000	1,602
2018-08-16	1,541	1,581	1,540	1,580	1,500	1,580
2018-08-15	1,608	1,608	1,541	1,541	2,100	1,541
2018-08-14	1,528	1,571	1,528	1,568	2,600	1,568
2018-08-13	1,603	1,609	1,568	1,568	5,100	1,568
2018-08-10	1,620	1,641	1,620	1,639	2,800	1,639
2018-08-09	1,694	1,694	1,639	1,641	11,000	1,641
2018-08-08	1,650	1,696	1,650	1,694	7,500	1,694
2018-08-07	1,700	1,749	1,650	1,650	22,400	1,650
2018-08-06	2,002	2,020	1,999	2,000	2,400	2,000
2018-08-03	2,011	2,029	2,011	2,029	1,900	2,029
2018-08-02	2,030	2,030	2,014	2,014	600	2,014
2018-08-01	2,039	2,044	2,015	2,034	2,500	2,034
2018-07-31	2,027	2,027	2,015	2,027	800	2,027
2018-07-30	2,040	2,040	2,001	2,027	1,100	2,027
2018-07-27	2,040	2,048	2,038	2,040	1,000	2,040
2018-07-26	2,074	2,075	2,044	2,044	1,800	2,044
2018-07-25	2,111	2,111	2,048	2,048	2,900	2,048
2018-07-24	2,058	2,071	2,045	2,071	1,800	2,071
2018-07-23	2,065	2,065	2,052	2,057	1,400	2,057
2018-07-20	2,111	2,111	2,079	2,079	2,600	2,079
2018-07-19	2,075	2,083	2,075	2,083	1,300	2,083
2018-07-18	2,095	2,110	2,074	2,074	2,100	2,074
2018-07-17	2,105	2,130	2,100	2,100	1,100	2,100
2018-07-13	2,133	2,134	2,100	2,134	800	2,134
2018-07-12	2,104	2,104	2,103	2,103	300	2,103
2018-07-11	2,116	2,130	2,100	2,104	1,800	2,104
2018-07-10	2,139	2,139	2,101	2,134	1,400	2,134
2018-07-09	2,094	2,139	2,094	2,139	1,000	2,139
2018-07-06	2,092	2,100	2,055	2,089	3,100	2,089
2018-07-05	2,177	2,177	2,052	2,092	6,900	2,092
2018-07-04	2,170	2,177	2,119	2,177	2,200	2,177
2018-07-03	2,326	2,332	2,190	2,190	3,300	2,190
2018-07-02	2,376	2,389	2,304	2,325	3,800	2,325
2018-06-29	2,347	2,355	2,301	2,326	12,000	2,326
2018-06-28	2,100	2,289	2,100	2,220	11,600	2,220
2018-06-27	2,056	2,099	2,052	2,052	1,800	2,052
2018-06-26	2,120	2,120	2,070	2,097	1,800	2,097
2018-06-25	2,160	2,160	2,140	2,140	2,100	2,140
2018-06-22	2,210	2,210	2,170	2,170	3,000	2,170
2018-06-21	2,226	2,226	2,222	2,226	3,400	2,226
2018-06-20	2,280	2,280	2,233	2,233	5,300	2,233
2018-06-19	2,250	2,250	2,221	2,240	2,000	2,240
2018-06-18	2,244	2,283	2,242	2,250	3,200	2,250
2018-06-15	2,201	2,223	2,201	2,215	1,500	2,215
2018-06-14	2,200	2,239	2,190	2,234	1,600	2,234
2018-06-13	2,201	2,222	2,192	2,222	1,500	2,222
2018-06-12	2,201	2,245	2,191	2,239	1,800	2,239
2018-06-11	2,151	2,209	2,150	2,167	4,700	2,167
2018-06-08	2,240	2,240	2,120	2,135	15,200	2,135
2018-06-07	2,381	2,381	2,252	2,252	12,700	2,252
2018-06-06	2,403	2,403	2,393	2,393	1,600	2,393
2018-06-05	2,424	2,425	2,397	2,425	1,400	2,425
2018-06-04	2,437	2,437	2,400	2,400	800	2,400
2018-06-01	2,397	2,410	2,397	2,400	600	2,400
2018-05-31	2,400	2,400	2,391	2,397	900	2,397
2018-05-30	2,400	2,410	2,382	2,410	2,600	2,410
2018-05-29	2,420	2,430	2,390	2,423	4,100	2,423
2018-05-28	2,430	2,430	2,399	2,420	3,600	2,420
2018-05-25	2,468	2,468	2,430	2,430	2,300	2,430
2018-05-24	2,450	2,458	2,423	2,449	3,600	2,449
2018-05-23	2,477	2,527	2,451	2,451	2,400	2,451
2018-05-22	2,489	2,489	2,475	2,475	1,400	2,475
2018-05-21	2,514	2,514	2,480	2,488	3,800	2,488
2018-05-18	2,551	2,551	2,496	2,508	4,300	2,508
2018-05-17	2,540	2,556	2,532	2,552	2,600	2,552
2018-05-16	2,533	2,535	2,532	2,532	1,800	2,532
2018-05-15	2,580	2,580	2,501	2,532	8,900	2,532
2018-05-14	2,635	2,635	2,580	2,580	3,500	2,580
2018-05-11	2,635	2,644	2,630	2,635	1,800	2,635
2018-05-10	2,630	2,638	2,627	2,627	2,100	2,627
2018-05-09	2,677	2,677	2,628	2,628	1,900	2,628
2018-05-08	2,645	2,705	2,623	2,677	10,400	2,677
2018-05-07	2,612	2,800	2,610	2,651	7,700	2,651
2018-05-02	2,598	2,640	2,561	2,640	3,300	2,640
2018-05-01	2,580	2,580	2,550	2,558	4,000	2,558
2018-04-27	2,573	2,647	2,566	2,572	3,000	2,572
2018-04-26	2,555	2,607	2,550	2,572	4,100	2,572
2018-04-25	2,551	2,580	2,550	2,555	3,000	2,555
2018-04-24	2,602	2,611	2,555	2,570	3,200	2,570
2018-04-23	2,640	2,760	2,550	2,552	8,900	2,552
2018-04-20	2,524	2,615	2,524	2,615	4,900	2,615
2018-04-19	2,487	2,529	2,475	2,523	3,900	2,523
2018-04-18	2,441	2,543	2,438	2,521	7,600	2,521
2018-04-17	2,530	2,530	2,408	2,420	10,500	2,420
2018-04-16	2,645	2,645	2,507	2,535	16,000	2,535
2018-04-13	2,802	2,838	2,672	2,677	14,800	2,677
2018-04-12	3,000	3,000	2,780	2,785	24,800	2,785
2018-04-11	3,315	3,400	3,000	3,000	23,600	3,000
2018-04-10	3,435	3,500	3,030	3,245	41,800	3,245
2018-04-09	3,090	3,420	3,080	3,385	66,300	3,385
2018-04-06	2,849	3,200	2,849	3,090	59,000	3,090
2018-04-05	2,575	2,750	2,575	2,750	15,400	2,750
2018-04-04	2,469	2,549	2,445	2,549	4,900	2,549
2018-04-03	2,399	2,450	2,385	2,450	2,700	2,450
2018-03-30	2,399	2,399	2,362	2,379	2,900	2,379
2018-03-29	2,400	2,400	2,352	2,360	1,700	2,360
2018-03-28	2,391	2,392	2,352	2,361	2,300	2,361
2018-03-27	2,440	2,479	2,355	2,400	5,200	2,400
2018-03-26	2,471	2,471	2,350	2,425	3,200	2,425
2018-03-23	2,600	2,600	2,510	2,510	3,000	2,510
2018-03-22	2,626	2,626	2,602	2,602	1,500	2,602
2018-03-20	2,632	2,632	2,603	2,610	2,100	2,610
2018-03-19	2,650	2,653	2,650	2,653	900	2,653
2018-03-16	2,655	2,674	2,655	2,661	1,700	2,661
2018-03-15	2,667	2,676	2,660	2,676	700	2,676
2018-03-14	2,642	2,679	2,642	2,667	1,000	2,667
2018-03-13	2,641	2,651	2,641	2,647	1,600	2,647
2018-03-12	2,716	2,716	2,619	2,655	4,400	2,655
2018-03-09	2,713	2,759	2,711	2,712	1,300	2,712
2018-03-08	2,766	2,769	2,717	2,717	1,600	2,717
2018-03-07	2,750	2,771	2,737	2,769	700	2,769
2018-03-06	2,742	2,790	2,740	2,750	1,500	2,750
2018-03-05	2,754	2,801	2,721	2,729	2,700	2,729
2018-03-02	2,750	2,806	2,750	2,804	3,900	2,804
2018-03-01	2,829	2,830	2,750	2,801	5,800	2,801
2018-02-28	2,842	2,871	2,834	2,839	2,900	2,839
2018-02-27	2,891	2,899	2,873	2,883	1,700	2,883
2018-02-26	2,855	2,894	2,842	2,891	3,400	2,891
2018-02-23	2,851	2,858	2,848	2,855	1,900	2,855
2018-02-22	2,845	2,870	2,822	2,864	2,100	2,864
2018-02-21	2,850	2,882	2,826	2,882	2,200	2,882
2018-02-20	2,900	2,900	2,870	2,900	1,600	2,900
2018-02-19	2,912	2,912	2,851	2,900	2,500	2,900
2018-02-16	2,850	2,901	2,833	2,898	4,700	2,898
2018-02-15	2,798	2,857	2,787	2,847	6,400	2,847
2018-02-14	2,825	2,880	2,751	2,798	7,300	2,798
2018-02-13	2,926	2,980	2,830	2,831	6,900	2,831
2018-02-09	2,810	2,900	2,810	2,890	5,600	2,890
2018-02-08	2,951	2,984	2,831	2,957	16,300	2,957
2018-02-07	3,150	3,150	2,680	2,768	48,400	2,768
2018-02-06	2,980	3,110	2,980	2,983	73,700	2,983
2018-02-05	3,640	3,760	3,625	3,680	14,300	3,680
2018-02-02	3,685	3,720	3,680	3,720	4,400	3,720
2018-02-01	3,680	3,720	3,670	3,690	5,100	3,690
2018-01-31	3,690	3,700	3,660	3,680	2,700	3,680
2018-01-30	3,800	3,800	3,700	3,715	6,200	3,715
2018-01-29	3,835	3,835	3,795	3,815	2,200	3,815
2018-01-26	3,785	3,840	3,770	3,825	5,700	3,825
2018-01-25	3,785	3,795	3,740	3,785	2,300	3,785
2018-01-24	3,765	3,835	3,755	3,785	8,500	3,785
2018-01-23	3,710	3,760	3,710	3,760	3,100	3,760
2018-01-22	3,755	3,770	3,700	3,735	8,600	3,735
2018-01-19	3,740	3,780	3,710	3,755	6,600	3,755
2018-01-18	3,820	3,820	3,710	3,785	15,000	3,785
2018-01-17	3,880	3,880	3,820	3,845	3,300	3,845
2018-01-16	3,900	3,900	3,820	3,860	5,000	3,860
2018-01-15	3,965	3,965	3,865	3,910	4,500	3,910
2018-01-12	3,875	3,995	3,850	3,965	16,600	3,965
2018-01-11	3,870	3,890	3,840	3,850	2,600	3,850
2018-01-10	3,835	3,895	3,800	3,890	9,500	3,890
2018-01-09	3,840	3,885	3,790	3,820	8,800	3,820
2018-01-05	4,020	4,030	3,790	3,840	24,500	3,840
2018-01-04	4,030	4,080	3,980	4,015	11,700	4,015

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 [2018年度]

3317 (株)フライングガーデンの時系列データ [2018年度]