フライングガーデン(3317)の株価時系列情報
フライングガーデン(3317)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2006/12/28 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2006/12/27 | 1,345 | 1,360 | 1,345 | 1,360 | 300 |
| 2006/12/26 | 1,334 | 1,350 | 1,330 | 1,345 | 2,000 |
| 2006/12/25 | 1,351 | 1,351 | 1,330 | 1,330 | 900 |
| 2006/12/22 | 1,399 | 1,399 | 1,371 | 1,371 | 300 |
| 2006/12/21 | 1,400 | 1,400 | 1,371 | 1,400 | 1,900 |
| 2006/12/20 | 1,370 | 1,371 | 1,351 | 1,371 | 1,200 |
| 2006/12/19 | 1,353 | 1,370 | 1,353 | 1,370 | 400 |
| 2006/12/18 | 1,393 | 1,393 | 1,352 | 1,352 | 500 |
| 2006/12/15 | 1,352 | 1,385 | 1,350 | 1,350 | 1,900 |
| 2006/12/14 | 1,348 | 1,350 | 1,348 | 1,350 | 400 |
| 2006/12/13 | 1,360 | 1,360 | 1,343 | 1,345 | 800 |
| 2006/12/12 | 1,380 | 1,400 | 1,370 | 1,370 | 1,000 |
| 2006/12/11 | 1,370 | 1,400 | 1,370 | 1,380 | 400 |
| 2006/12/08 | 1,380 | 1,410 | 1,350 | 1,410 | 4,900 |
| 2006/12/07 | 1,400 | 1,400 | 1,380 | 1,380 | 1,300 |
| 2006/12/06 | 1,370 | 1,371 | 1,351 | 1,351 | 400 |
| 2006/12/05 | 1,380 | 1,380 | 1,375 | 1,375 | 900 |
| 2006/12/04 | 1,400 | 1,400 | 1,380 | 1,400 | 700 |
| 2006/12/01 | 1,418 | 1,418 | 1,378 | 1,378 | 200 |
| 2006/11/29 | 1,400 | 1,410 | 1,380 | 1,380 | 1,800 |
| 2006/11/28 | 1,368 | 1,400 | 1,368 | 1,400 | 2,400 |
| 2006/11/27 | 1,400 | 1,400 | 1,375 | 1,375 | 1,400 |
| 2006/11/24 | 1,365 | 1,400 | 1,364 | 1,400 | 500 |
| 2006/11/22 | 1,400 | 1,400 | 1,362 | 1,362 | 800 |
| 2006/11/20 | 1,420 | 1,420 | 1,400 | 1,410 | 1,000 |
| 2006/11/17 | 1,430 | 1,430 | 1,420 | 1,420 | 200 |
| 2006/11/16 | 1,380 | 1,430 | 1,361 | 1,430 | 2,200 |
| 2006/11/15 | 1,434 | 1,440 | 1,380 | 1,380 | 3,100 |
| 2006/11/14 | 1,429 | 1,430 | 1,400 | 1,430 | 4,700 |
| 2006/11/13 | 1,443 | 1,443 | 1,423 | 1,433 | 1,000 |
| 2006/11/09 | 1,424 | 1,447 | 1,424 | 1,447 | 1,300 |
| 2006/11/08 | 1,420 | 1,421 | 1,390 | 1,420 | 1,300 |
| 2006/11/07 | 1,439 | 1,439 | 1,400 | 1,400 | 500 |
| 2006/11/06 | 1,430 | 1,444 | 1,430 | 1,444 | 500 |
| 2006/11/02 | 1,439 | 1,447 | 1,390 | 1,390 | 1,000 |
| 2006/11/01 | 1,396 | 1,436 | 1,396 | 1,436 | 200 |
| 2006/10/31 | 1,332 | 1,396 | 1,332 | 1,396 | 500 |
| 2006/10/30 | 1,420 | 1,420 | 1,360 | 1,380 | 600 |
| 2006/10/27 | 1,425 | 1,425 | 1,425 | 1,425 | 500 |
| 2006/10/26 | 1,430 | 1,460 | 1,420 | 1,450 | 2,000 |
| 2006/10/25 | 1,420 | 1,460 | 1,420 | 1,450 | 3,800 |
| 2006/10/24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 |
| 2006/10/23 | 1,410 | 1,430 | 1,410 | 1,420 | 1,000 |
| 2006/10/20 | 1,442 | 1,442 | 1,410 | 1,420 | 4,400 |
| 2006/10/19 | 1,398 | 1,400 | 1,398 | 1,400 | 3,600 |
| 2006/10/18 | 1,365 | 1,400 | 1,351 | 1,351 | 3,500 |
| 2006/10/17 | 1,444 | 1,444 | 1,444 | 1,444 | 1,700 |
| 2006/10/16 | 1,369 | 1,400 | 1,360 | 1,400 | 4,800 |
| 2006/10/13 | 1,270 | 1,300 | 1,270 | 1,300 | 1,400 |
| 2006/10/12 | 1,290 | 1,300 | 1,290 | 1,290 | 500 |
| 2006/10/11 | 1,300 | 1,300 | 1,298 | 1,300 | 2,100 |
| 2006/10/10 | 1,310 | 1,311 | 1,300 | 1,300 | 1,800 |
| 2006/10/06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/10/05 | 1,299 | 1,300 | 1,295 | 1,300 | 1,500 |
| 2006/10/04 | 1,339 | 1,339 | 1,305 | 1,305 | 500 |
| 2006/10/03 | 1,311 | 1,325 | 1,302 | 1,325 | 1,000 |
| 2006/10/02 | 1,361 | 1,361 | 1,300 | 1,305 | 3,100 |
| 2006/09/29 | 1,350 | 1,360 | 1,350 | 1,360 | 400 |
| 2006/09/28 | 1,350 | 1,360 | 1,350 | 1,360 | 700 |
| 2006/09/27 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2006/09/26 | 1,364 | 1,370 | 1,360 | 1,360 | 2,800 |
| 2006/09/25 | 1,415 | 1,420 | 1,360 | 1,360 | 1,000 |
| 2006/09/22 | 1,411 | 1,438 | 1,411 | 1,438 | 1,100 |
| 2006/09/21 | 1,410 | 1,410 | 1,391 | 1,391 | 3,100 |
| 2006/09/20 | 1,420 | 1,421 | 1,420 | 1,421 | 200 |
| 2006/09/19 | 1,450 | 1,450 | 1,420 | 1,420 | 300 |
| 2006/09/15 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
| 2006/09/14 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2006/09/13 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 2006/09/12 | 1,440 | 1,440 | 1,440 | 1,440 | 600 |
| 2006/09/11 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2006/09/08 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2006/09/07 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2006/09/06 | 1,450 | 1,460 | 1,440 | 1,440 | 1,600 |
| 2006/09/05 | 1,449 | 1,449 | 1,449 | 1,449 | 5,100 |
| 2006/09/04 | 1,448 | 1,448 | 1,448 | 1,448 | 300 |
| 2006/09/01 | 1,438 | 1,438 | 1,424 | 1,424 | 300 |
| 2006/08/31 | 1,460 | 1,460 | 1,455 | 1,455 | 200 |
| 2006/08/30 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2006/08/29 | 1,460 | 1,485 | 1,420 | 1,485 | 1,000 |
| 2006/08/28 | 1,461 | 1,461 | 1,460 | 1,460 | 400 |
| 2006/08/25 | 1,498 | 1,498 | 1,451 | 1,452 | 700 |
| 2006/08/24 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2006/08/23 | 1,481 | 1,481 | 1,470 | 1,480 | 1,100 |
| 2006/08/22 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2006/08/21 | 1,499 | 1,499 | 1,495 | 1,495 | 200 |
| 2006/08/18 | 1,483 | 1,499 | 1,460 | 1,499 | 300 |
| 2006/08/17 | 1,483 | 1,483 | 1,465 | 1,465 | 600 |
| 2006/08/16 | 1,479 | 1,485 | 1,465 | 1,485 | 1,000 |
| 2006/08/15 | 1,438 | 1,440 | 1,400 | 1,440 | 600 |
| 2006/08/14 | 1,391 | 1,400 | 1,391 | 1,400 | 700 |
| 2006/08/11 | 1,400 | 1,444 | 1,380 | 1,444 | 7,600 |
| 2006/08/10 | 1,467 | 1,467 | 1,450 | 1,450 | 800 |
| 2006/08/09 | 1,430 | 1,459 | 1,430 | 1,459 | 800 |
| 2006/08/07 | 1,480 | 1,499 | 1,480 | 1,499 | 300 |
| 2006/08/04 | 1,490 | 1,490 | 1,470 | 1,470 | 200 |
| 2006/08/03 | 1,440 | 1,490 | 1,440 | 1,490 | 2,000 |
| 2006/08/02 | 1,450 | 1,450 | 1,435 | 1,435 | 1,300 |
| 2006/08/01 | 1,444 | 1,450 | 1,444 | 1,450 | 200 |
| 2006/07/31 | 1,430 | 1,445 | 1,430 | 1,444 | 500 |
| 2006/07/28 | 1,425 | 1,450 | 1,425 | 1,450 | 1,100 |
| 2006/07/27 | 1,421 | 1,425 | 1,421 | 1,425 | 1,300 |
| 2006/07/26 | 1,450 | 1,450 | 1,431 | 1,431 | 1,600 |
| 2006/07/24 | 1,480 | 1,480 | 1,440 | 1,440 | 200 |
| 2006/07/21 | 1,465 | 1,465 | 1,460 | 1,460 | 200 |
| 2006/07/20 | 1,420 | 1,459 | 1,401 | 1,459 | 900 |
| 2006/07/19 | 1,430 | 1,439 | 1,420 | 1,430 | 800 |
| 2006/07/18 | 1,500 | 1,500 | 1,430 | 1,450 | 2,600 |
| 2006/07/14 | 1,530 | 1,548 | 1,501 | 1,501 | 2,100 |
| 2006/07/13 | 1,501 | 1,525 | 1,501 | 1,525 | 300 |
| 2006/07/12 | 1,550 | 1,550 | 1,510 | 1,510 | 3,600 |
| 2006/07/11 | 1,575 | 1,575 | 1,565 | 1,575 | 500 |
| 2006/07/10 | 1,575 | 1,575 | 1,550 | 1,575 | 300 |
| 2006/07/07 | 1,580 | 1,580 | 1,580 | 1,580 | 900 |
| 2006/07/06 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2006/07/05 | 1,583 | 1,598 | 1,581 | 1,581 | 1,000 |
| 2006/07/04 | 1,600 | 1,600 | 1,581 | 1,582 | 1,000 |
| 2006/07/03 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2006/06/30 | 1,550 | 1,600 | 1,550 | 1,600 | 500 |
| 2006/06/29 | 1,551 | 1,555 | 1,551 | 1,553 | 900 |
| 2006/06/28 | 1,598 | 1,598 | 1,555 | 1,574 | 1,900 |
| 2006/06/27 | 1,650 | 1,680 | 1,599 | 1,600 | 6,200 |
| 2006/06/26 | 1,590 | 1,590 | 1,590 | 1,590 | 10,700 |
| 2006/06/23 | 1,600 | 1,600 | 1,590 | 1,590 | 2,100 |
| 2006/06/22 | 1,590 | 1,600 | 1,589 | 1,595 | 2,800 |
| 2006/06/21 | 1,590 | 1,590 | 1,570 | 1,580 | 600 |
| 2006/06/20 | 1,592 | 1,600 | 1,575 | 1,590 | 8,700 |
| 2006/06/19 | 1,600 | 1,600 | 1,586 | 1,592 | 6,700 |
| 2006/06/16 | 1,559 | 1,611 | 1,559 | 1,600 | 2,900 |
| 2006/06/15 | 1,525 | 1,552 | 1,525 | 1,550 | 5,900 |
| 2006/06/14 | 1,585 | 1,590 | 1,524 | 1,524 | 4,700 |
| 2006/06/13 | 1,545 | 1,545 | 1,525 | 1,525 | 1,500 |
| 2006/06/12 | 1,561 | 1,561 | 1,545 | 1,545 | 700 |
| 2006/06/09 | 1,711 | 1,711 | 1,505 | 1,561 | 2,000 |
| 2006/06/08 | 1,522 | 1,700 | 1,501 | 1,501 | 3,200 |
| 2006/06/07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/06/06 | 1,570 | 1,580 | 1,550 | 1,580 | 900 |
| 2006/06/05 | 1,588 | 1,588 | 1,580 | 1,580 | 900 |
| 2006/06/02 | 1,560 | 1,570 | 1,510 | 1,570 | 2,900 |
| 2006/06/01 | 1,630 | 1,630 | 1,570 | 1,590 | 6,300 |
| 2006/05/31 | 1,640 | 1,670 | 1,631 | 1,640 | 2,600 |
| 2006/05/30 | 1,661 | 1,661 | 1,650 | 1,661 | 2,300 |
| 2006/05/29 | 1,650 | 1,650 | 1,640 | 1,650 | 2,300 |
| 2006/05/26 | 1,650 | 1,655 | 1,640 | 1,650 | 5,400 |
| 2006/05/25 | 1,700 | 1,700 | 1,655 | 1,670 | 2,700 |
| 2006/05/24 | 1,725 | 1,725 | 1,690 | 1,700 | 5,800 |
| 2006/05/23 | 1,730 | 1,730 | 1,700 | 1,730 | 3,800 |
| 2006/05/22 | 1,712 | 1,750 | 1,712 | 1,740 | 6,700 |
| 2006/05/19 | 1,710 | 1,710 | 1,695 | 1,700 | 3,100 |
| 2006/05/18 | 1,740 | 1,750 | 1,700 | 1,710 | 4,600 |
| 2006/05/17 | 1,781 | 1,785 | 1,780 | 1,780 | 1,000 |
| 2006/05/16 | 1,820 | 1,820 | 1,795 | 1,795 | 3,300 |
| 2006/05/15 | 1,860 | 1,860 | 1,820 | 1,820 | 7,000 |
| 2006/05/12 | 1,900 | 1,900 | 1,855 | 1,865 | 4,800 |
| 2006/05/11 | 2,000 | 2,000 | 1,915 | 1,920 | 6,100 |
| 2006/05/10 | 2,040 | 2,040 | 2,020 | 2,030 | 1,600 |
| 2006/05/09 | 2,065 | 2,065 | 2,045 | 2,045 | 3,100 |
| 2006/05/08 | 2,070 | 2,080 | 2,060 | 2,070 | 6,400 |
| 2006/05/02 | 2,090 | 2,120 | 2,050 | 2,070 | 7,500 |
| 2006/05/01 | 2,240 | 2,250 | 2,225 | 2,240 | 3,300 |
| 2006/04/28 | 2,245 | 2,245 | 2,240 | 2,240 | 800 |
| 2006/04/27 | 2,250 | 2,250 | 2,250 | 2,250 | 900 |
| 2006/04/26 | 2,250 | 2,250 | 2,250 | 2,250 | 600 |
| 2006/04/25 | 2,260 | 2,265 | 2,260 | 2,260 | 800 |
| 2006/04/24 | 2,295 | 2,300 | 2,250 | 2,300 | 1,300 |
| 2006/04/21 | 2,305 | 2,305 | 2,280 | 2,300 | 2,100 |
| 2006/04/20 | 2,310 | 2,310 | 2,310 | 2,310 | 500 |
| 2006/04/19 | 2,310 | 2,320 | 2,300 | 2,300 | 3,000 |
| 2006/04/18 | 2,320 | 2,320 | 2,310 | 2,315 | 700 |
| 2006/04/17 | 2,330 | 2,330 | 2,320 | 2,325 | 700 |
| 2006/04/14 | 2,330 | 2,340 | 2,330 | 2,330 | 700 |
| 2006/04/13 | 2,330 | 2,350 | 2,320 | 2,330 | 1,300 |
| 2006/04/12 | 2,320 | 2,350 | 2,320 | 2,350 | 1,200 |
| 2006/04/11 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
| 2006/04/10 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
| 2006/04/07 | 2,320 | 2,330 | 2,320 | 2,325 | 900 |
| 2006/04/06 | 2,310 | 2,320 | 2,310 | 2,320 | 500 |
| 2006/04/05 | 2,350 | 2,350 | 2,315 | 2,320 | 600 |
| 2006/04/04 | 2,370 | 2,370 | 2,360 | 2,360 | 1,200 |
| 2006/04/03 | 2,370 | 2,370 | 2,355 | 2,370 | 1,200 |
| 2006/03/30 | 2,360 | 2,400 | 2,360 | 2,370 | 1,100 |
| 2006/03/29 | 2,310 | 2,330 | 2,310 | 2,330 | 700 |
| 2006/03/28 | 2,380 | 2,380 | 2,300 | 2,350 | 1,200 |
| 2006/03/28 | 1 -> 1.20 分割 | ||||
| 2006/03/27 | 2,750 | 2,800 | 2,750 | 2,770 | 3,400 |
| 2006/03/24 | 2,800 | 2,800 | 2,770 | 2,800 | 1,000 |
| 2006/03/23 | 2,820 | 2,820 | 2,770 | 2,770 | 900 |
| 2006/03/22 | 2,745 | 2,800 | 2,745 | 2,800 | 1,000 |
| 2006/03/20 | 2,750 | 2,750 | 2,740 | 2,740 | 200 |
| 2006/03/17 | 2,705 | 2,750 | 2,705 | 2,750 | 500 |
| 2006/03/16 | 2,760 | 2,760 | 2,745 | 2,745 | 500 |
| 2006/03/15 | 2,740 | 2,755 | 2,740 | 2,755 | 700 |
| 2006/03/14 | 2,760 | 2,760 | 2,760 | 2,760 | 400 |
| 2006/03/13 | 2,720 | 2,740 | 2,720 | 2,740 | 400 |
| 2006/03/10 | 2,720 | 2,720 | 2,680 | 2,680 | 1,000 |
| 2006/03/09 | 2,660 | 2,700 | 2,660 | 2,680 | 400 |
| 2006/03/08 | 2,740 | 2,740 | 2,740 | 2,740 | 1,200 |
| 2006/03/07 | 2,740 | 2,790 | 2,740 | 2,740 | 300 |
| 2006/03/06 | 2,740 | 2,740 | 2,500 | 2,740 | 4,700 |
| 2006/03/03 | 2,780 | 2,780 | 2,740 | 2,740 | 1,100 |
| 2006/03/02 | 2,795 | 2,850 | 2,790 | 2,850 | 1,300 |
| 2006/03/01 | 2,890 | 2,890 | 2,875 | 2,875 | 900 |
| 2006/02/28 | 2,920 | 2,920 | 2,895 | 2,900 | 1,400 |
| 2006/02/27 | 2,910 | 2,950 | 2,850 | 2,920 | 4,600 |
| 2006/02/24 | 2,740 | 2,790 | 2,740 | 2,790 | 400 |
| 2006/02/23 | 2,600 | 2,700 | 2,600 | 2,700 | 400 |
| 2006/02/22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2006/02/21 | 2,460 | 2,540 | 2,420 | 2,540 | 1,500 |
| 2006/02/20 | 2,735 | 2,735 | 2,540 | 2,540 | 3,700 |
| 2006/02/17 | 2,750 | 2,780 | 2,750 | 2,760 | 1,500 |
| 2006/02/16 | 2,765 | 2,775 | 2,750 | 2,755 | 1,000 |
| 2006/02/15 | 2,780 | 2,780 | 2,765 | 2,765 | 700 |
| 2006/02/14 | 2,760 | 2,760 | 2,710 | 2,710 | 2,900 |
| 2006/02/13 | 2,815 | 2,840 | 2,800 | 2,800 | 3,100 |
| 2006/02/10 | 2,865 | 2,910 | 2,845 | 2,910 | 1,900 |
| 2006/02/09 | 2,885 | 2,910 | 2,880 | 2,910 | 1,700 |
| 2006/02/08 | 2,880 | 2,900 | 2,880 | 2,885 | 2,400 |
| 2006/02/07 | 2,880 | 2,910 | 2,880 | 2,910 | 1,500 |
| 2006/02/06 | 2,950 | 2,950 | 2,850 | 2,880 | 6,400 |
| 2006/02/03 | 2,910 | 2,980 | 2,910 | 2,980 | 1,500 |
| 2006/02/02 | 2,950 | 2,950 | 2,940 | 2,940 | 2,000 |
| 2006/02/01 | 2,950 | 2,970 | 2,940 | 2,950 | 10,000 |
| 2006/01/31 | 2,940 | 3,000 | 2,940 | 3,000 | 5,600 |
| 2006/01/30 | 2,910 | 2,960 | 2,910 | 2,945 | 7,300 |
| 2006/01/27 | 2,870 | 2,910 | 2,870 | 2,905 | 7,100 |
| 2006/01/26 | 2,860 | 2,870 | 2,860 | 2,870 | 3,300 |
| 2006/01/25 | 2,825 | 2,880 | 2,825 | 2,850 | 2,700 |
| 2006/01/24 | 2,790 | 2,800 | 2,790 | 2,790 | 1,800 |
| 2006/01/23 | 2,840 | 2,840 | 2,790 | 2,800 | 2,000 |
| 2006/01/20 | 2,855 | 2,855 | 2,780 | 2,800 | 2,000 |
| 2006/01/19 | 2,760 | 2,850 | 2,760 | 2,790 | 1,400 |
| 2006/01/18 | 2,910 | 2,910 | 2,620 | 2,760 | 12,700 |
| 2006/01/17 | 2,885 | 2,950 | 2,885 | 2,925 | 9,900 |
| 2006/01/16 | 2,860 | 2,950 | 2,860 | 2,920 | 15,100 |
| 2006/01/13 | 2,865 | 2,865 | 2,850 | 2,850 | 3,600 |
| 2006/01/12 | 2,850 | 2,855 | 2,845 | 2,850 | 3,100 |
| 2006/01/11 | 2,855 | 2,855 | 2,830 | 2,850 | 4,000 |
| 2006/01/10 | 2,850 | 2,930 | 2,840 | 2,840 | 4,700 |
| 2006/01/06 | 2,840 | 2,870 | 2,835 | 2,835 | 3,400 |
| 2006/01/05 | 2,850 | 2,870 | 2,835 | 2,840 | 3,900 |
| 2006/01/04 | 2,790 | 2,835 | 2,785 | 2,835 | 900 |