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 |
---|---|---|---|---|---|
2011/12/30 | 565 | 567 | 555 | 567 | 800 |
2011/12/29 | 554 | 565 | 554 | 565 | 1,300 |
2011/12/28 | 568 | 568 | 550 | 568 | 1,000 |
2011/12/27 | 553 | 565 | 552 | 560 | 800 |
2011/12/26 | 543 | 563 | 543 | 563 | 2,600 |
2011/12/22 | 550 | 560 | 550 | 555 | 900 |
2011/12/21 | 548 | 560 | 548 | 550 | 2,300 |
2011/12/20 | 579 | 579 | 543 | 543 | 1,800 |
2011/12/19 | 590 | 590 | 551 | 579 | 4,700 |
2011/12/16 | 550 | 570 | 550 | 570 | 4,200 |
2011/12/15 | 552 | 552 | 540 | 542 | 1,500 |
2011/12/14 | 531 | 544 | 531 | 542 | 1,900 |
2011/12/13 | 560 | 570 | 546 | 546 | 1,700 |
2011/12/12 | 571 | 599 | 560 | 574 | 10,900 |
2011/12/09 | 510 | 571 | 510 | 571 | 10,300 |
2011/12/08 | 496 | 507 | 486 | 507 | 4,200 |
2011/12/07 | 500 | 500 | 495 | 500 | 3,900 |
2011/12/06 | 496 | 497 | 496 | 497 | 1,100 |
2011/12/05 | 495 | 496 | 495 | 495 | 1,000 |
2011/12/02 | 496 | 496 | 496 | 496 | 500 |
2011/12/01 | 485 | 485 | 485 | 485 | 200 |
2011/11/30 | 487 | 487 | 480 | 480 | 900 |
2011/11/29 | 480 | 497 | 474 | 487 | 5,200 |
2011/11/28 | 473 | 474 | 470 | 470 | 1,100 |
2011/11/25 | 485 | 485 | 479 | 479 | 600 |
2011/11/24 | 485 | 485 | 485 | 485 | 1,000 |
2011/11/22 | 490 | 490 | 486 | 486 | 200 |
2011/11/21 | 487 | 487 | 487 | 487 | 300 |
2011/11/18 | 487 | 487 | 487 | 487 | 500 |
2011/11/17 | 487 | 487 | 487 | 487 | 200 |
2011/11/16 | 0 | 0 | 0 | 495 | 0 |
2011/11/15 | 485 | 495 | 485 | 495 | 2,900 |
2011/11/14 | 478 | 478 | 472 | 478 | 300 |
2011/11/11 | 476 | 479 | 462 | 462 | 1,500 |
2011/11/10 | 479 | 479 | 479 | 479 | 400 |
2011/11/09 | 476 | 476 | 474 | 474 | 200 |
2011/11/08 | 477 | 485 | 475 | 476 | 800 |
2011/11/07 | 461 | 500 | 461 | 485 | 9,200 |
2011/11/04 | 445 | 453 | 445 | 453 | 600 |
2011/11/02 | 455 | 455 | 455 | 455 | 200 |
2011/11/01 | 450 | 455 | 450 | 455 | 1,200 |
2011/10/31 | 451 | 455 | 443 | 443 | 2,900 |
2011/10/28 | 442 | 444 | 441 | 442 | 1,000 |
2011/10/27 | 0 | 0 | 0 | 445 | 0 |
2011/10/26 | 0 | 0 | 0 | 445 | 0 |
2011/10/25 | 445 | 445 | 445 | 445 | 100 |
2011/10/24 | 441 | 441 | 441 | 441 | 100 |
2011/10/21 | 0 | 0 | 0 | 454 | 0 |
2011/10/20 | 454 | 454 | 454 | 454 | 100 |
2011/10/19 | 454 | 454 | 454 | 454 | 100 |
2011/10/18 | 445 | 450 | 440 | 440 | 3,100 |
2011/10/17 | 449 | 451 | 449 | 449 | 500 |
2011/10/14 | 462 | 462 | 462 | 462 | 1,400 |
2011/10/13 | 441 | 450 | 441 | 450 | 500 |
2011/10/12 | 440 | 441 | 440 | 441 | 500 |
2011/10/11 | 449 | 449 | 445 | 445 | 400 |
2011/10/07 | 0 | 0 | 0 | 438 | 0 |
2011/10/06 | 438 | 438 | 438 | 438 | 100 |
2011/10/05 | 440 | 440 | 440 | 440 | 100 |
2011/10/04 | 441 | 441 | 440 | 440 | 1,300 |
2011/10/03 | 441 | 441 | 441 | 441 | 300 |
2011/09/30 | 0 | 0 | 0 | 452 | 0 |
2011/09/29 | 0 | 0 | 0 | 452 | 0 |
2011/09/28 | 452 | 452 | 422 | 452 | 1,700 |
2011/09/27 | 455 | 455 | 440 | 440 | 300 |
2011/09/26 | 458 | 458 | 458 | 458 | 200 |
2011/09/22 | 0 | 0 | 0 | 458 | 0 |
2011/09/21 | 468 | 468 | 458 | 458 | 200 |
2011/09/20 | 0 | 0 | 0 | 462 | 0 |
2011/09/16 | 461 | 462 | 461 | 462 | 200 |
2011/09/15 | 470 | 470 | 469 | 469 | 600 |
2011/09/14 | 455 | 465 | 455 | 465 | 400 |
2011/09/13 | 455 | 455 | 455 | 455 | 100 |
2011/09/12 | 455 | 455 | 455 | 455 | 100 |
2011/09/09 | 447 | 470 | 447 | 463 | 1,400 |
2011/09/08 | 447 | 455 | 447 | 455 | 300 |
2011/09/07 | 0 | 0 | 0 | 459 | 0 |
2011/09/06 | 451 | 459 | 451 | 459 | 300 |
2011/09/05 | 0 | 0 | 0 | 469 | 0 |
2011/09/02 | 450 | 469 | 443 | 469 | 2,000 |
2011/09/01 | 0 | 0 | 0 | 466 | 0 |
2011/08/31 | 444 | 466 | 444 | 466 | 1,100 |
2011/08/30 | 445 | 445 | 445 | 445 | 500 |
2011/08/29 | 445 | 445 | 445 | 445 | 200 |
2011/08/26 | 439 | 439 | 439 | 439 | 200 |
2011/08/25 | 443 | 443 | 443 | 443 | 100 |
2011/08/24 | 0 | 0 | 0 | 443 | 0 |
2011/08/23 | 0 | 0 | 0 | 443 | 0 |
2011/08/22 | 0 | 0 | 0 | 443 | 0 |
2011/08/19 | 452 | 452 | 443 | 443 | 200 |
2011/08/18 | 460 | 460 | 444 | 444 | 200 |
2011/08/17 | 460 | 460 | 460 | 460 | 900 |
2011/08/16 | 466 | 466 | 465 | 465 | 300 |
2011/08/15 | 474 | 474 | 474 | 474 | 800 |
2011/08/12 | 470 | 474 | 460 | 473 | 1,400 |
2011/08/11 | 468 | 468 | 468 | 468 | 800 |
2011/08/10 | 460 | 460 | 460 | 460 | 100 |
2011/08/09 | 452 | 455 | 450 | 450 | 1,000 |
2011/08/08 | 470 | 470 | 470 | 470 | 1,100 |
2011/08/05 | 477 | 477 | 477 | 477 | 600 |
2011/08/04 | 469 | 478 | 469 | 478 | 700 |
2011/08/03 | 470 | 470 | 450 | 453 | 600 |
2011/08/02 | 470 | 470 | 470 | 470 | 300 |
2011/08/01 | 0 | 0 | 0 | 470 | 0 |
2011/07/29 | 455 | 475 | 455 | 470 | 1,100 |
2011/07/28 | 461 | 467 | 451 | 467 | 400 |
2011/07/27 | 477 | 477 | 470 | 477 | 4,000 |
2011/07/26 | 0 | 0 | 0 | 477 | 0 |
2011/07/25 | 477 | 477 | 477 | 477 | 500 |
2011/07/22 | 450 | 477 | 450 | 477 | 2,400 |
2011/07/21 | 0 | 0 | 0 | 452 | 0 |
2011/07/20 | 453 | 453 | 452 | 452 | 500 |
2011/07/19 | 474 | 477 | 474 | 477 | 1,400 |
2011/07/15 | 473 | 477 | 473 | 475 | 5,400 |
2011/07/14 | 450 | 450 | 450 | 450 | 100 |
2011/07/13 | 444 | 444 | 440 | 440 | 2,000 |
2011/07/12 | 0 | 0 | 0 | 460 | 0 |
2011/07/11 | 0 | 0 | 0 | 460 | 0 |
2011/07/08 | 460 | 460 | 460 | 460 | 100 |
2011/07/07 | 0 | 0 | 0 | 441 | 0 |
2011/07/06 | 441 | 441 | 441 | 441 | 300 |
2011/07/05 | 0 | 0 | 0 | 449 | 0 |
2011/07/04 | 449 | 449 | 443 | 449 | 1,700 |
2011/07/01 | 427 | 444 | 424 | 444 | 300 |
2011/06/30 | 0 | 0 | 0 | 439 | 0 |
2011/06/29 | 424 | 439 | 424 | 439 | 300 |
2011/06/28 | 425 | 426 | 418 | 426 | 900 |
2011/06/27 | 427 | 427 | 426 | 426 | 700 |
2011/06/24 | 0 | 0 | 0 | 441 | 0 |
2011/06/23 | 0 | 0 | 0 | 441 | 0 |
2011/06/22 | 441 | 441 | 441 | 441 | 500 |
2011/06/21 | 435 | 435 | 435 | 435 | 200 |
2011/06/20 | 441 | 441 | 441 | 441 | 300 |
2011/06/17 | 429 | 439 | 429 | 439 | 300 |
2011/06/16 | 425 | 425 | 425 | 425 | 100 |
2011/06/15 | 424 | 424 | 424 | 424 | 700 |
2011/06/14 | 424 | 424 | 423 | 424 | 3,200 |
2011/06/13 | 424 | 424 | 424 | 424 | 1,500 |
2011/06/10 | 424 | 439 | 424 | 439 | 2,300 |
2011/06/09 | 435 | 443 | 435 | 443 | 400 |
2011/06/08 | 444 | 444 | 436 | 436 | 200 |
2011/06/07 | 0 | 0 | 0 | 443 | 0 |
2011/06/06 | 447 | 447 | 435 | 443 | 900 |
2011/06/03 | 447 | 447 | 443 | 447 | 600 |
2011/06/02 | 439 | 439 | 439 | 439 | 100 |
2011/06/01 | 442 | 455 | 434 | 455 | 4,200 |
2011/05/31 | 414 | 463 | 414 | 415 | 6,500 |
2011/05/30 | 420 | 424 | 420 | 420 | 4,700 |
2011/05/27 | 411 | 418 | 409 | 418 | 1,200 |
2011/05/26 | 411 | 411 | 411 | 411 | 300 |
2011/05/25 | 0 | 0 | 0 | 411 | 0 |
2011/05/24 | 408 | 411 | 406 | 411 | 2,000 |
2011/05/23 | 404 | 407 | 404 | 407 | 300 |
2011/05/20 | 404 | 404 | 404 | 404 | 300 |
2011/05/19 | 395 | 396 | 395 | 396 | 200 |
2011/05/18 | 394 | 394 | 394 | 394 | 700 |
2011/05/17 | 392 | 410 | 392 | 410 | 500 |
2011/05/16 | 407 | 411 | 382 | 394 | 2,900 |
2011/05/13 | 406 | 415 | 400 | 415 | 5,100 |
2011/05/12 | 0 | 0 | 0 | 407 | 0 |
2011/05/11 | 407 | 407 | 407 | 407 | 300 |
2011/05/10 | 419 | 419 | 419 | 419 | 700 |
2011/05/09 | 405 | 419 | 405 | 419 | 1,600 |
2011/05/06 | 412 | 412 | 410 | 410 | 300 |
2011/05/02 | 414 | 414 | 401 | 413 | 600 |
2011/04/28 | 400 | 400 | 400 | 400 | 1,600 |
2011/04/27 | 0 | 0 | 0 | 403 | 0 |
2011/04/26 | 415 | 415 | 403 | 403 | 300 |
2011/04/25 | 400 | 410 | 400 | 410 | 900 |
2011/04/22 | 399 | 410 | 399 | 410 | 1,700 |
2011/04/21 | 401 | 402 | 401 | 402 | 400 |
2011/04/20 | 401 | 401 | 401 | 401 | 100 |
2011/04/19 | 405 | 405 | 405 | 405 | 100 |
2011/04/18 | 400 | 411 | 400 | 411 | 500 |
2011/04/15 | 410 | 410 | 403 | 403 | 1,200 |
2011/04/14 | 402 | 405 | 402 | 405 | 500 |
2011/04/13 | 401 | 411 | 401 | 411 | 600 |
2011/04/12 | 405 | 408 | 405 | 408 | 700 |
2011/04/11 | 423 | 424 | 400 | 405 | 2,900 |
2011/04/08 | 401 | 415 | 400 | 415 | 800 |
2011/04/07 | 0 | 0 | 0 | 407 | 0 |
2011/04/06 | 407 | 407 | 404 | 407 | 5,500 |
2011/04/05 | 412 | 412 | 406 | 407 | 900 |
2011/04/04 | 412 | 415 | 412 | 415 | 500 |
2011/04/01 | 419 | 419 | 414 | 415 | 400 |
2011/03/31 | 420 | 420 | 411 | 420 | 3,000 |
2011/03/30 | 410 | 418 | 410 | 418 | 2,400 |
2011/03/29 | 422 | 425 | 401 | 420 | 8,100 |
2011/03/28 | 483 | 487 | 475 | 479 | 19,600 |
2011/03/25 | 480 | 488 | 480 | 483 | 5,900 |
2011/03/24 | 488 | 488 | 472 | 480 | 2,800 |
2011/03/23 | 485 | 487 | 470 | 487 | 5,300 |
2011/03/22 | 449 | 475 | 449 | 475 | 11,200 |
2011/03/18 | 413 | 449 | 413 | 449 | 3,200 |
2011/03/17 | 450 | 450 | 401 | 407 | 2,800 |
2011/03/16 | 422 | 457 | 422 | 453 | 6,300 |
2011/03/15 | 451 | 451 | 419 | 449 | 12,900 |
2011/03/14 | 418 | 465 | 414 | 451 | 6,100 |
2011/03/11 | 501 | 501 | 492 | 500 | 2,200 |
2011/03/10 | 501 | 502 | 500 | 502 | 1,300 |
2011/03/09 | 501 | 501 | 501 | 501 | 600 |
2011/03/08 | 499 | 500 | 490 | 490 | 2,300 |
2011/03/07 | 500 | 507 | 493 | 495 | 3,200 |
2011/03/04 | 490 | 491 | 489 | 489 | 2,200 |
2011/03/03 | 491 | 499 | 490 | 490 | 900 |
2011/03/02 | 487 | 498 | 487 | 488 | 3,900 |
2011/03/01 | 490 | 500 | 490 | 500 | 1,500 |
2011/02/28 | 489 | 489 | 485 | 489 | 3,700 |
2011/02/25 | 487 | 489 | 487 | 489 | 1,200 |
2011/02/24 | 495 | 496 | 487 | 487 | 3,800 |
2011/02/23 | 494 | 495 | 494 | 495 | 1,200 |
2011/02/22 | 505 | 505 | 494 | 494 | 300 |
2011/02/21 | 489 | 490 | 489 | 489 | 6,100 |
2011/02/18 | 487 | 489 | 487 | 489 | 1,000 |
2011/02/17 | 490 | 490 | 487 | 487 | 800 |
2011/02/16 | 490 | 490 | 490 | 490 | 2,800 |
2011/02/15 | 490 | 490 | 490 | 490 | 1,600 |
2011/02/14 | 486 | 491 | 486 | 490 | 2,900 |
2011/02/10 | 0 | 0 | 0 | 473 | 0 |
2011/02/09 | 485 | 486 | 473 | 473 | 3,700 |
2011/02/08 | 479 | 479 | 479 | 479 | 1,000 |
2011/02/07 | 486 | 487 | 486 | 486 | 2,100 |
2011/02/04 | 0 | 0 | 0 | 490 | 0 |
2011/02/03 | 495 | 495 | 490 | 490 | 400 |
2011/02/02 | 501 | 501 | 486 | 498 | 3,300 |
2011/02/01 | 485 | 485 | 480 | 480 | 1,300 |
2011/01/31 | 483 | 483 | 480 | 482 | 600 |
2011/01/28 | 475 | 475 | 475 | 475 | 500 |
2011/01/27 | 475 | 475 | 471 | 475 | 800 |
2011/01/26 | 474 | 475 | 473 | 475 | 2,500 |
2011/01/25 | 475 | 475 | 474 | 474 | 300 |
2011/01/24 | 472 | 475 | 470 | 474 | 2,200 |
2011/01/21 | 468 | 475 | 460 | 475 | 4,800 |
2011/01/20 | 468 | 475 | 468 | 475 | 1,900 |
2011/01/19 | 479 | 484 | 468 | 484 | 6,800 |
2011/01/18 | 471 | 471 | 469 | 469 | 1,300 |
2011/01/17 | 465 | 475 | 465 | 472 | 2,200 |
2011/01/14 | 475 | 475 | 460 | 460 | 4,300 |
2011/01/13 | 474 | 475 | 474 | 475 | 700 |
2011/01/12 | 475 | 475 | 474 | 474 | 2,100 |
2011/01/11 | 473 | 473 | 464 | 473 | 1,600 |
2011/01/07 | 463 | 473 | 463 | 473 | 1,200 |
2011/01/06 | 466 | 473 | 460 | 473 | 1,000 |
2011/01/05 | 461 | 480 | 461 | 466 | 800 |
2011/01/04 | 453 | 480 | 453 | 472 | 2,800 |