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 |
---|---|---|---|---|---|
2009/12/30 | 466 | 466 | 465 | 465 | 500 |
2009/12/29 | 465 | 465 | 465 | 465 | 400 |
2009/12/25 | 445 | 465 | 445 | 465 | 1,200 |
2009/12/22 | 460 | 460 | 460 | 460 | 200 |
2009/12/17 | 451 | 451 | 451 | 451 | 100 |
2009/12/16 | 450 | 450 | 450 | 450 | 300 |
2009/12/15 | 450 | 450 | 450 | 450 | 500 |
2009/12/14 | 450 | 450 | 450 | 450 | 100 |
2009/12/11 | 449 | 450 | 449 | 450 | 300 |
2009/12/09 | 445 | 449 | 445 | 449 | 200 |
2009/12/08 | 427 | 446 | 427 | 432 | 900 |
2009/12/07 | 462 | 462 | 462 | 462 | 100 |
2009/11/30 | 420 | 420 | 420 | 420 | 100 |
2009/11/27 | 425 | 425 | 425 | 425 | 200 |
2009/11/25 | 468 | 468 | 468 | 468 | 1,000 |
2009/11/19 | 430 | 430 | 420 | 420 | 2,100 |
2009/11/16 | 430 | 430 | 430 | 430 | 1,100 |
2009/11/13 | 450 | 450 | 450 | 450 | 400 |
2009/11/10 | 450 | 450 | 450 | 450 | 200 |
2009/11/09 | 450 | 450 | 450 | 450 | 2,200 |
2009/11/06 | 430 | 445 | 430 | 445 | 500 |
2009/11/04 | 434 | 434 | 434 | 434 | 100 |
2009/11/02 | 434 | 434 | 434 | 434 | 100 |
2009/10/30 | 434 | 434 | 434 | 434 | 500 |
2009/10/29 | 415 | 434 | 415 | 434 | 4,300 |
2009/10/28 | 415 | 415 | 415 | 415 | 100 |
2009/10/26 | 434 | 445 | 434 | 445 | 3,300 |
2009/10/23 | 434 | 434 | 434 | 434 | 2,000 |
2009/10/22 | 442 | 442 | 434 | 434 | 1,100 |
2009/10/21 | 435 | 435 | 435 | 435 | 400 |
2009/10/20 | 453 | 453 | 442 | 442 | 600 |
2009/10/19 | 455 | 455 | 455 | 455 | 300 |
2009/10/16 | 465 | 465 | 455 | 455 | 1,700 |
2009/10/15 | 465 | 465 | 465 | 465 | 100 |
2009/10/14 | 442 | 460 | 442 | 460 | 1,900 |
2009/10/13 | 440 | 460 | 440 | 460 | 600 |
2009/10/09 | 445 | 445 | 445 | 445 | 100 |
2009/10/08 | 445 | 445 | 445 | 445 | 800 |
2009/10/07 | 445 | 445 | 445 | 445 | 300 |
2009/10/06 | 445 | 445 | 445 | 445 | 300 |
2009/10/05 | 446 | 446 | 446 | 446 | 200 |
2009/10/02 | 450 | 450 | 449 | 449 | 400 |
2009/09/30 | 457 | 475 | 450 | 475 | 1,100 |
2009/09/18 | 480 | 480 | 480 | 480 | 300 |
2009/09/17 | 480 | 480 | 480 | 480 | 1,200 |
2009/09/16 | 479 | 480 | 475 | 475 | 1,800 |
2009/09/15 | 472 | 480 | 472 | 479 | 2,900 |
2009/09/14 | 475 | 475 | 475 | 475 | 200 |
2009/09/11 | 441 | 441 | 441 | 441 | 300 |
2009/09/10 | 445 | 445 | 445 | 445 | 100 |
2009/09/09 | 445 | 445 | 445 | 445 | 1,000 |
2009/09/07 | 451 | 451 | 441 | 441 | 400 |
2009/09/04 | 445 | 450 | 445 | 450 | 200 |
2009/09/02 | 455 | 455 | 445 | 445 | 1,400 |
2009/09/01 | 449 | 449 | 445 | 445 | 500 |
2009/08/31 | 468 | 468 | 450 | 450 | 600 |
2009/08/27 | 469 | 469 | 469 | 469 | 100 |
2009/08/26 | 465 | 469 | 460 | 468 | 500 |
2009/08/24 | 450 | 450 | 440 | 440 | 700 |
2009/08/20 | 440 | 440 | 440 | 440 | 400 |
2009/08/19 | 440 | 441 | 440 | 440 | 1,400 |
2009/08/18 | 441 | 455 | 441 | 445 | 500 |
2009/08/17 | 458 | 458 | 440 | 440 | 700 |
2009/08/14 | 460 | 460 | 460 | 460 | 1,000 |
2009/08/13 | 460 | 460 | 450 | 460 | 1,500 |
2009/08/12 | 465 | 465 | 460 | 460 | 1,500 |
2009/08/11 | 460 | 470 | 460 | 470 | 800 |
2009/08/10 | 461 | 462 | 461 | 462 | 600 |
2009/08/07 | 461 | 461 | 460 | 460 | 900 |
2009/08/06 | 458 | 458 | 458 | 458 | 100 |
2009/08/04 | 480 | 480 | 480 | 480 | 100 |
2009/08/03 | 468 | 468 | 460 | 460 | 1,500 |
2009/07/31 | 458 | 461 | 455 | 461 | 1,500 |
2009/07/30 | 493 | 493 | 493 | 493 | 100 |
2009/07/29 | 480 | 495 | 476 | 495 | 2,700 |
2009/07/28 | 492 | 492 | 480 | 480 | 800 |
2009/07/27 | 470 | 470 | 470 | 470 | 800 |
2009/07/24 | 455 | 455 | 455 | 455 | 900 |
2009/07/22 | 451 | 468 | 451 | 452 | 900 |
2009/07/21 | 439 | 440 | 439 | 440 | 300 |
2009/07/17 | 433 | 433 | 430 | 430 | 4,300 |
2009/07/16 | 430 | 430 | 430 | 430 | 500 |
2009/07/15 | 430 | 430 | 428 | 428 | 600 |
2009/07/14 | 430 | 430 | 428 | 428 | 200 |
2009/07/13 | 428 | 433 | 428 | 428 | 2,500 |
2009/07/10 | 427 | 427 | 427 | 427 | 100 |
2009/07/09 | 441 | 441 | 411 | 413 | 2,600 |
2009/07/08 | 455 | 455 | 450 | 450 | 1,500 |
2009/07/07 | 480 | 480 | 480 | 480 | 800 |
2009/07/06 | 482 | 482 | 480 | 480 | 1,400 |
2009/07/03 | 497 | 497 | 497 | 497 | 100 |
2009/07/02 | 485 | 500 | 485 | 497 | 1,500 |
2009/07/01 | 500 | 500 | 500 | 500 | 300 |
2009/06/30 | 495 | 500 | 495 | 500 | 500 |
2009/06/29 | 510 | 510 | 470 | 475 | 1,100 |
2009/06/25 | 437 | 510 | 435 | 510 | 1,600 |
2009/06/23 | 474 | 480 | 470 | 480 | 1,900 |
2009/06/22 | 439 | 469 | 439 | 469 | 1,900 |
2009/06/19 | 415 | 425 | 414 | 421 | 2,200 |
2009/06/18 | 445 | 450 | 399 | 400 | 13,000 |
2009/06/17 | 408 | 449 | 407 | 445 | 6,800 |
2009/06/16 | 390 | 400 | 386 | 400 | 8,600 |
2009/06/15 | 385 | 400 | 370 | 375 | 21,900 |
2009/06/12 | 385 | 385 | 380 | 380 | 1,600 |
2009/06/11 | 385 | 385 | 380 | 385 | 2,100 |
2009/06/05 | 376 | 385 | 370 | 385 | 4,700 |
2009/06/04 | 389 | 389 | 376 | 376 | 3,900 |
2009/06/03 | 390 | 395 | 390 | 390 | 3,300 |
2009/06/02 | 390 | 390 | 390 | 390 | 100 |
2009/05/29 | 390 | 390 | 390 | 390 | 200 |
2009/05/28 | 380 | 380 | 380 | 380 | 100 |
2009/05/27 | 375 | 375 | 370 | 370 | 2,400 |
2009/05/26 | 380 | 390 | 380 | 380 | 1,100 |
2009/05/22 | 380 | 380 | 380 | 380 | 1,300 |
2009/05/19 | 380 | 380 | 380 | 380 | 3,100 |
2009/05/15 | 380 | 380 | 380 | 380 | 1,600 |
2009/05/13 | 380 | 380 | 380 | 380 | 2,500 |
2009/05/11 | 380 | 380 | 380 | 380 | 500 |
2009/04/30 | 360 | 360 | 355 | 355 | 200 |
2009/04/16 | 375 | 375 | 370 | 370 | 2,800 |
2009/04/14 | 370 | 370 | 370 | 370 | 100 |
2009/04/10 | 370 | 380 | 370 | 380 | 300 |
2009/04/09 | 376 | 376 | 376 | 376 | 100 |
2009/04/07 | 370 | 370 | 370 | 370 | 100 |
2009/04/06 | 366 | 370 | 366 | 370 | 600 |
2009/04/02 | 385 | 390 | 370 | 371 | 52,100 |
2009/03/31 | 376 | 376 | 371 | 371 | 200 |
2009/03/24 | 380 | 380 | 380 | 380 | 100 |
2009/03/19 | 380 | 380 | 380 | 380 | 400 |
2009/03/16 | 400 | 400 | 395 | 395 | 900 |
2009/03/13 | 390 | 390 | 390 | 390 | 100 |
2009/03/10 | 370 | 370 | 370 | 370 | 300 |
2009/03/09 | 380 | 380 | 370 | 380 | 600 |
2009/03/06 | 380 | 380 | 380 | 380 | 200 |
2009/03/02 | 380 | 380 | 380 | 380 | 500 |
2009/02/26 | 380 | 380 | 380 | 380 | 100 |
2009/02/24 | 425 | 425 | 425 | 425 | 200 |
2009/02/23 | 420 | 425 | 420 | 425 | 200 |
2009/02/19 | 419 | 419 | 419 | 419 | 100 |
2009/02/18 | 400 | 400 | 400 | 400 | 700 |
2009/02/17 | 370 | 400 | 370 | 400 | 200 |
2009/02/16 | 370 | 370 | 369 | 369 | 400 |
2009/02/06 | 366 | 367 | 366 | 367 | 800 |
2009/02/04 | 390 | 390 | 365 | 365 | 200 |
2009/02/03 | 396 | 396 | 390 | 390 | 600 |
2009/02/02 | 350 | 360 | 350 | 360 | 200 |
2009/01/30 | 394 | 394 | 394 | 394 | 200 |
2009/01/29 | 394 | 394 | 394 | 394 | 100 |
2009/01/20 | 400 | 400 | 399 | 399 | 500 |
2009/01/19 | 403 | 403 | 403 | 403 | 200 |
2009/01/15 | 402 | 402 | 402 | 402 | 1,200 |
2009/01/14 | 402 | 402 | 402 | 402 | 200 |
2009/01/13 | 401 | 401 | 401 | 401 | 300 |
2009/01/09 | 402 | 403 | 400 | 400 | 2,900 |
2009/01/08 | 410 | 415 | 410 | 415 | 700 |
2009/01/07 | 405 | 410 | 400 | 410 | 3,200 |
2009/01/06 | 408 | 410 | 408 | 408 | 300 |
2009/01/05 | 400 | 401 | 400 | 401 | 1,400 |