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 |
---|---|---|---|---|---|
2008/12/29 | 405 | 410 | 400 | 410 | 500 |
2008/12/26 | 431 | 431 | 416 | 417 | 2,200 |
2008/12/25 | 440 | 440 | 420 | 421 | 1,500 |
2008/12/24 | 455 | 455 | 440 | 440 | 400 |
2008/12/22 | 430 | 450 | 430 | 450 | 600 |
2008/12/19 | 500 | 501 | 500 | 501 | 200 |
2008/12/17 | 481 | 501 | 481 | 501 | 300 |
2008/12/16 | 501 | 501 | 501 | 501 | 200 |
2008/12/15 | 500 | 501 | 500 | 501 | 900 |
2008/12/12 | 500 | 501 | 500 | 500 | 500 |
2008/12/11 | 491 | 500 | 491 | 500 | 200 |
2008/12/10 | 470 | 490 | 470 | 490 | 1,000 |
2008/12/04 | 481 | 514 | 471 | 514 | 600 |
2008/12/03 | 480 | 480 | 480 | 480 | 100 |
2008/12/02 | 480 | 480 | 480 | 480 | 300 |
2008/12/01 | 500 | 500 | 500 | 500 | 300 |
2008/11/28 | 500 | 500 | 500 | 500 | 100 |
2008/11/27 | 510 | 511 | 510 | 511 | 200 |
2008/11/21 | 550 | 560 | 550 | 560 | 400 |
2008/11/19 | 550 | 580 | 550 | 580 | 800 |
2008/11/14 | 550 | 550 | 550 | 550 | 700 |
2008/11/07 | 570 | 570 | 550 | 550 | 200 |
2008/11/06 | 580 | 580 | 570 | 570 | 400 |
2008/11/04 | 580 | 580 | 580 | 580 | 200 |
2008/10/31 | 600 | 600 | 600 | 600 | 100 |
2008/10/29 | 590 | 590 | 551 | 570 | 300 |
2008/10/27 | 610 | 610 | 610 | 610 | 500 |
2008/10/24 | 559 | 590 | 559 | 590 | 300 |
2008/10/17 | 589 | 589 | 589 | 589 | 4,300 |
2008/10/15 | 589 | 589 | 589 | 589 | 500 |
2008/10/14 | 549 | 589 | 549 | 589 | 200 |
2008/10/10 | 500 | 500 | 460 | 500 | 900 |
2008/10/09 | 520 | 520 | 520 | 520 | 100 |
2008/10/08 | 520 | 525 | 520 | 525 | 400 |
2008/10/07 | 525 | 550 | 525 | 550 | 1,300 |
2008/10/06 | 580 | 580 | 570 | 570 | 1,100 |
2008/10/03 | 590 | 590 | 590 | 590 | 800 |
2008/10/02 | 540 | 590 | 540 | 590 | 700 |
2008/10/01 | 590 | 590 | 530 | 530 | 200 |
2008/09/30 | 560 | 590 | 560 | 590 | 1,100 |
2008/09/29 | 600 | 600 | 600 | 600 | 2,000 |
2008/09/26 | 560 | 600 | 550 | 600 | 3,300 |
2008/09/25 | 600 | 600 | 600 | 600 | 100 |
2008/09/19 | 601 | 601 | 600 | 600 | 2,300 |
2008/09/16 | 620 | 620 | 620 | 620 | 400 |
2008/09/12 | 620 | 620 | 620 | 620 | 400 |
2008/09/11 | 620 | 620 | 620 | 620 | 100 |
2008/09/10 | 611 | 611 | 611 | 611 | 100 |
2008/09/09 | 621 | 621 | 621 | 621 | 100 |
2008/09/08 | 630 | 650 | 630 | 650 | 300 |
2008/09/01 | 610 | 630 | 610 | 630 | 500 |
2008/08/28 | 610 | 611 | 610 | 610 | 600 |
2008/08/27 | 600 | 600 | 600 | 600 | 200 |
2008/08/25 | 610 | 610 | 610 | 610 | 200 |
2008/08/20 | 601 | 601 | 600 | 600 | 10,300 |
2008/08/19 | 600 | 601 | 600 | 601 | 500 |
2008/08/18 | 600 | 600 | 600 | 600 | 200 |
2008/08/15 | 600 | 600 | 600 | 600 | 100 |
2008/08/14 | 620 | 620 | 600 | 600 | 2,900 |
2008/08/13 | 600 | 600 | 600 | 600 | 700 |
2008/08/08 | 618 | 620 | 618 | 620 | 200 |
2008/08/07 | 615 | 615 | 600 | 600 | 900 |
2008/08/06 | 635 | 635 | 635 | 635 | 200 |
2008/08/05 | 641 | 641 | 641 | 641 | 100 |
2008/08/04 | 654 | 654 | 654 | 654 | 200 |
2008/07/31 | 655 | 655 | 655 | 655 | 1,300 |
2008/07/29 | 655 | 655 | 655 | 655 | 100 |
2008/07/28 | 650 | 650 | 650 | 650 | 100 |
2008/07/22 | 650 | 650 | 650 | 650 | 200 |
2008/07/17 | 650 | 650 | 650 | 650 | 100 |
2008/07/16 | 660 | 660 | 640 | 640 | 500 |
2008/07/15 | 640 | 640 | 640 | 640 | 2,200 |
2008/07/11 | 624 | 640 | 624 | 640 | 300 |
2008/07/10 | 640 | 640 | 640 | 640 | 1,000 |
2008/07/07 | 631 | 631 | 631 | 631 | 600 |
2008/07/04 | 661 | 661 | 661 | 661 | 100 |
2008/07/02 | 630 | 720 | 630 | 720 | 1,000 |
2008/06/30 | 630 | 630 | 630 | 630 | 200 |
2008/06/27 | 615 | 615 | 615 | 615 | 100 |
2008/06/26 | 614 | 624 | 614 | 624 | 400 |
2008/06/25 | 630 | 630 | 630 | 630 | 300 |
2008/06/23 | 651 | 651 | 650 | 650 | 600 |
2008/06/20 | 631 | 640 | 631 | 640 | 200 |
2008/06/19 | 630 | 630 | 630 | 630 | 200 |
2008/06/17 | 650 | 650 | 650 | 650 | 500 |
2008/06/13 | 630 | 630 | 630 | 630 | 100 |
2008/06/12 | 611 | 611 | 611 | 611 | 100 |
2008/06/11 | 611 | 631 | 611 | 631 | 200 |
2008/06/09 | 610 | 610 | 610 | 610 | 400 |
2008/06/06 | 610 | 610 | 610 | 610 | 100 |
2008/06/04 | 602 | 602 | 602 | 602 | 200 |
2008/06/03 | 610 | 610 | 601 | 601 | 1,500 |
2008/06/02 | 602 | 610 | 600 | 610 | 2,300 |
2008/05/29 | 610 | 610 | 602 | 610 | 900 |
2008/05/27 | 620 | 620 | 610 | 610 | 3,300 |
2008/05/26 | 610 | 621 | 602 | 621 | 6,100 |
2008/05/23 | 601 | 601 | 601 | 601 | 1,000 |
2008/05/22 | 602 | 602 | 601 | 601 | 2,000 |
2008/05/21 | 603 | 603 | 600 | 600 | 2,000 |
2008/05/20 | 609 | 609 | 606 | 606 | 4,100 |
2008/05/19 | 610 | 621 | 610 | 619 | 2,000 |
2008/05/16 | 601 | 607 | 600 | 607 | 1,400 |
2008/05/15 | 645 | 645 | 645 | 645 | 600 |
2008/05/14 | 620 | 645 | 620 | 645 | 1,900 |
2008/05/13 | 620 | 620 | 614 | 614 | 300 |
2008/05/08 | 670 | 670 | 660 | 660 | 3,100 |
2008/05/02 | 641 | 641 | 641 | 641 | 100 |
2008/05/01 | 680 | 680 | 680 | 680 | 1,000 |
2008/04/25 | 670 | 670 | 670 | 670 | 5,100 |
2008/04/24 | 670 | 670 | 670 | 670 | 5,700 |
2008/04/22 | 660 | 670 | 660 | 670 | 1,100 |
2008/04/21 | 640 | 670 | 630 | 660 | 8,800 |
2008/04/18 | 650 | 680 | 650 | 680 | 700 |
2008/04/17 | 670 | 670 | 660 | 660 | 1,500 |
2008/04/16 | 610 | 650 | 610 | 630 | 700 |
2008/04/15 | 650 | 670 | 650 | 670 | 1,100 |
2008/04/11 | 650 | 650 | 650 | 650 | 300 |
2008/04/10 | 670 | 670 | 660 | 660 | 200 |
2008/04/09 | 680 | 680 | 680 | 680 | 300 |
2008/04/08 | 680 | 690 | 680 | 690 | 500 |
2008/04/04 | 650 | 680 | 650 | 680 | 2,800 |
2008/04/03 | 690 | 690 | 690 | 690 | 1,000 |
2008/04/01 | 700 | 700 | 695 | 695 | 400 |
2008/03/31 | 650 | 650 | 610 | 610 | 200 |
2008/03/28 | 670 | 700 | 670 | 700 | 2,300 |
2008/03/27 | 630 | 700 | 630 | 680 | 2,600 |
2008/03/26 | 560 | 560 | 560 | 560 | 100 |
2008/03/25 | 601 | 650 | 601 | 650 | 1,000 |
2008/03/24 | 660 | 670 | 660 | 670 | 2,800 |
2008/03/21 | 619 | 670 | 619 | 670 | 7,200 |
2008/03/19 | 581 | 620 | 581 | 601 | 8,500 |
2008/03/18 | 580 | 600 | 580 | 581 | 3,300 |
2008/03/17 | 575 | 575 | 575 | 575 | 2,700 |
2008/03/14 | 594 | 594 | 570 | 575 | 6,900 |
2008/03/13 | 523 | 594 | 523 | 594 | 9,300 |
2008/03/11 | 594 | 594 | 594 | 594 | 1,200 |
2008/03/10 | 605 | 605 | 595 | 595 | 600 |
2008/03/07 | 615 | 615 | 615 | 615 | 100 |
2008/03/06 | 630 | 630 | 630 | 630 | 200 |
2008/03/04 | 617 | 637 | 615 | 637 | 700 |
2008/02/29 | 639 | 640 | 639 | 640 | 2,100 |
2008/02/28 | 610 | 640 | 610 | 640 | 2,600 |
2008/02/27 | 611 | 631 | 610 | 610 | 2,400 |
2008/02/26 | 599 | 624 | 599 | 611 | 1,300 |
2008/02/25 | 603 | 649 | 603 | 649 | 2,100 |
2008/02/22 | 603 | 603 | 603 | 603 | 100 |
2008/02/21 | 624 | 624 | 600 | 624 | 2,300 |
2008/02/20 | 624 | 624 | 624 | 624 | 2,000 |
2008/02/19 | 624 | 624 | 624 | 624 | 200 |
2008/02/18 | 649 | 650 | 649 | 650 | 2,300 |
2008/02/15 | 699 | 699 | 639 | 649 | 700 |
2008/02/13 | 690 | 699 | 690 | 699 | 2,100 |
2008/02/12 | 698 | 699 | 698 | 699 | 2,100 |
2008/02/07 | 652 | 700 | 652 | 699 | 2,600 |
2008/02/06 | 652 | 652 | 640 | 652 | 2,600 |
2008/02/05 | 665 | 665 | 652 | 652 | 600 |
2008/02/04 | 705 | 705 | 660 | 665 | 6,400 |
2008/02/01 | 705 | 705 | 705 | 705 | 200 |
2008/01/31 | 705 | 705 | 700 | 700 | 400 |
2008/01/30 | 699 | 699 | 699 | 699 | 14,400 |
2008/01/29 | 799 | 799 | 799 | 799 | 13,000 |
2008/01/28 | 799 | 799 | 799 | 799 | 3,000 |
2008/01/25 | 773 | 799 | 770 | 799 | 3,200 |
2008/01/24 | 800 | 800 | 800 | 800 | 800 |
2008/01/23 | 770 | 810 | 770 | 800 | 1,200 |
2008/01/22 | 790 | 790 | 790 | 790 | 1,400 |
2008/01/21 | 800 | 800 | 800 | 800 | 3,500 |
2008/01/18 | 810 | 810 | 810 | 810 | 100 |
2008/01/17 | 790 | 810 | 790 | 810 | 8,500 |
2008/01/16 | 797 | 810 | 797 | 810 | 1,400 |
2008/01/15 | 810 | 810 | 800 | 810 | 1,100 |
2008/01/10 | 801 | 810 | 801 | 810 | 2,200 |
2008/01/07 | 811 | 811 | 811 | 811 | 100 |
2008/01/04 | 819 | 819 | 819 | 819 | 100 |