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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,910 | 4,000 | 3,900 | 4,000 | 5,300 |
| 2017/12/28 | 3,870 | 3,995 | 3,870 | 3,905 | 7,400 |
| 2017/12/27 | 3,745 | 3,900 | 3,725 | 3,900 | 12,200 |
| 2017/12/26 | 3,700 | 3,755 | 3,685 | 3,735 | 6,300 |
| 2017/12/25 | 3,880 | 3,880 | 3,705 | 3,715 | 14,600 |
| 2017/12/22 | 3,875 | 3,970 | 3,810 | 3,885 | 5,900 |
| 2017/12/21 | 4,020 | 4,020 | 3,760 | 3,890 | 23,200 |
| 2017/12/20 | 4,110 | 4,110 | 3,980 | 3,990 | 7,900 |
| 2017/12/19 | 4,105 | 4,185 | 4,095 | 4,095 | 3,200 |
| 2017/12/18 | 4,200 | 4,200 | 4,085 | 4,100 | 3,100 |
| 2017/12/15 | 4,120 | 4,240 | 4,085 | 4,150 | 9,600 |
| 2017/12/14 | 4,135 | 4,260 | 4,050 | 4,260 | 7,300 |
| 2017/12/13 | 4,210 | 4,240 | 4,100 | 4,125 | 11,200 |
| 2017/12/12 | 4,335 | 4,345 | 4,205 | 4,255 | 6,100 |
| 2017/12/11 | 4,420 | 4,420 | 4,205 | 4,275 | 6,500 |
| 2017/12/08 | 4,440 | 4,495 | 4,335 | 4,380 | 9,400 |
| 2017/12/07 | 4,395 | 4,465 | 4,285 | 4,395 | 18,100 |
| 2017/12/06 | 4,590 | 4,590 | 4,300 | 4,450 | 18,500 |
| 2017/12/05 | 4,550 | 4,745 | 4,280 | 4,545 | 41,800 |
| 2017/12/04 | 4,180 | 4,875 | 4,180 | 4,760 | 74,700 |
| 2017/12/01 | 4,280 | 4,280 | 4,105 | 4,175 | 6,000 |
| 2017/11/30 | 4,350 | 4,370 | 4,150 | 4,180 | 9,500 |
| 2017/11/29 | 4,515 | 4,540 | 4,140 | 4,300 | 17,800 |
| 2017/11/28 | 4,500 | 4,590 | 4,345 | 4,495 | 33,300 |
| 2017/11/27 | 3,870 | 4,365 | 3,845 | 4,365 | 28,500 |
| 2017/11/24 | 3,790 | 3,870 | 3,760 | 3,835 | 6,300 |
| 2017/11/22 | 3,785 | 3,885 | 3,750 | 3,820 | 8,300 |
| 2017/11/21 | 3,820 | 3,850 | 3,670 | 3,845 | 13,900 |
| 2017/11/20 | 3,700 | 3,950 | 3,610 | 3,850 | 17,000 |
| 2017/11/17 | 3,780 | 3,805 | 3,605 | 3,700 | 13,500 |
| 2017/11/16 | 3,565 | 3,770 | 3,565 | 3,710 | 16,300 |
| 2017/11/15 | 3,780 | 3,780 | 3,405 | 3,565 | 19,600 |
| 2017/11/14 | 3,900 | 3,900 | 3,780 | 3,810 | 7,800 |
| 2017/11/13 | 3,700 | 3,925 | 3,700 | 3,900 | 10,100 |
| 2017/11/10 | 3,780 | 3,780 | 3,630 | 3,740 | 28,600 |
| 2017/11/09 | 3,940 | 4,050 | 3,835 | 3,850 | 17,300 |
| 2017/11/08 | 3,800 | 4,095 | 3,720 | 4,005 | 35,600 |
| 2017/11/07 | 3,925 | 4,140 | 3,910 | 3,910 | 71,500 |
| 2017/11/06 | 4,655 | 4,655 | 4,300 | 4,485 | 25,000 |
| 2017/11/02 | 4,890 | 4,900 | 4,505 | 4,530 | 33,300 |
| 2017/11/01 | 4,530 | 4,890 | 4,525 | 4,820 | 27,600 |
| 2017/10/31 | 4,860 | 5,290 | 4,560 | 4,600 | 92,800 |
| 2017/10/30 | 4,965 | 4,965 | 4,660 | 4,810 | 52,300 |
| 2017/10/27 | 4,400 | 4,980 | 4,395 | 4,965 | 68,200 |
| 2017/10/26 | 4,150 | 4,375 | 4,145 | 4,325 | 13,800 |
| 2017/10/25 | 4,380 | 4,425 | 4,100 | 4,145 | 26,900 |
| 2017/10/24 | 4,390 | 4,490 | 4,250 | 4,380 | 21,200 |
| 2017/10/23 | 4,220 | 4,500 | 4,120 | 4,400 | 25,700 |
| 2017/10/20 | 4,055 | 4,310 | 3,900 | 4,170 | 39,100 |
| 2017/10/19 | 4,180 | 4,360 | 4,000 | 4,115 | 45,400 |
| 2017/10/18 | 4,655 | 4,655 | 4,125 | 4,225 | 61,000 |
| 2017/10/17 | 4,860 | 4,920 | 4,490 | 4,620 | 40,100 |
| 2017/10/16 | 5,200 | 5,340 | 4,860 | 4,930 | 44,000 |
| 2017/10/13 | 5,500 | 5,640 | 5,210 | 5,400 | 27,300 |
| 2017/10/12 | 5,300 | 5,850 | 5,160 | 5,500 | 66,600 |
| 2017/10/11 | 4,680 | 5,350 | 4,665 | 5,350 | 49,000 |
| 2017/10/10 | 4,940 | 4,970 | 4,605 | 4,800 | 52,000 |
| 2017/10/06 | 4,060 | 4,830 | 4,060 | 4,800 | 78,800 |
| 2017/10/05 | 3,940 | 4,270 | 3,920 | 4,130 | 24,200 |
| 2017/10/04 | 3,950 | 4,545 | 3,905 | 4,080 | 41,900 |
| 2017/10/03 | 4,105 | 4,175 | 3,825 | 4,050 | 35,300 |
| 2017/10/02 | 3,950 | 4,250 | 3,760 | 4,085 | 45,800 |
| 2017/09/29 | 3,190 | 3,755 | 3,190 | 3,750 | 20,500 |
| 2017/09/28 | 3,205 | 3,205 | 3,150 | 3,185 | 3,800 |
| 2017/09/27 | 3,170 | 3,225 | 3,160 | 3,205 | 2,400 |
| 2017/09/26 | 3,265 | 3,265 | 3,165 | 3,210 | 3,300 |
| 2017/09/25 | 3,195 | 3,290 | 3,140 | 3,250 | 6,100 |
| 2017/09/22 | 3,190 | 3,190 | 3,025 | 3,145 | 4,900 |
| 2017/09/21 | 3,145 | 3,230 | 3,090 | 3,160 | 3,900 |
| 2017/09/20 | 3,275 | 3,285 | 3,155 | 3,155 | 9,200 |
| 2017/09/19 | 3,200 | 3,445 | 3,155 | 3,300 | 28,600 |
| 2017/09/15 | 2,950 | 3,060 | 2,880 | 3,020 | 8,800 |
| 2017/09/14 | 2,950 | 2,977 | 2,920 | 2,973 | 5,700 |
| 2017/09/13 | 3,125 | 3,125 | 2,971 | 2,980 | 10,600 |
| 2017/09/12 | 3,245 | 3,355 | 3,080 | 3,080 | 13,400 |
| 2017/09/11 | 3,270 | 3,710 | 3,210 | 3,210 | 29,400 |
| 2017/09/08 | 3,325 | 3,395 | 3,060 | 3,200 | 31,900 |
| 2017/09/07 | 3,120 | 3,500 | 3,120 | 3,395 | 94,500 |
| 2017/09/06 | 2,801 | 3,200 | 2,783 | 2,998 | 21,300 |
| 2017/09/05 | 2,650 | 3,010 | 2,650 | 3,010 | 60,200 |
| 2017/09/04 | 2,447 | 2,549 | 2,429 | 2,508 | 7,000 |
| 2017/09/01 | 2,445 | 2,500 | 2,444 | 2,497 | 1,700 |
| 2017/08/31 | 2,448 | 2,450 | 2,420 | 2,450 | 700 |
| 2017/08/30 | 2,415 | 2,450 | 2,380 | 2,448 | 2,800 |
| 2017/08/29 | 2,413 | 2,424 | 2,350 | 2,382 | 7,300 |
| 2017/08/28 | 2,520 | 2,520 | 2,419 | 2,430 | 5,100 |
| 2017/08/25 | 2,479 | 2,522 | 2,479 | 2,522 | 1,200 |
| 2017/08/24 | 2,499 | 2,499 | 2,401 | 2,479 | 5,500 |
| 2017/08/23 | 2,560 | 2,563 | 2,480 | 2,480 | 5,300 |
| 2017/08/22 | 2,668 | 2,668 | 2,425 | 2,530 | 6,900 |
| 2017/08/21 | 2,697 | 2,697 | 2,570 | 2,695 | 2,100 |
| 2017/08/18 | 2,683 | 2,715 | 2,601 | 2,692 | 7,700 |
| 2017/08/17 | 2,600 | 2,685 | 2,600 | 2,685 | 11,100 |
| 2017/08/16 | 2,546 | 2,610 | 2,500 | 2,610 | 16,500 |
| 2017/08/15 | 2,547 | 2,550 | 2,421 | 2,539 | 8,100 |
| 2017/08/14 | 2,396 | 2,550 | 2,396 | 2,499 | 4,900 |
| 2017/08/10 | 2,640 | 2,640 | 2,403 | 2,496 | 18,500 |
| 2017/08/09 | 2,512 | 2,715 | 2,379 | 2,600 | 79,900 |
| 2017/08/08 | 2,337 | 2,337 | 2,337 | 2,337 | 14,600 |
| 2017/08/07 | 1,873 | 1,940 | 1,850 | 1,937 | 11,300 |
| 2017/08/04 | 1,850 | 1,883 | 1,761 | 1,873 | 7,000 |
| 2017/08/03 | 1,820 | 1,858 | 1,810 | 1,858 | 2,900 |
| 2017/08/02 | 1,787 | 1,796 | 1,787 | 1,796 | 700 |
| 2017/08/01 | 1,770 | 1,820 | 1,756 | 1,778 | 4,800 |
| 2017/07/31 | 1,768 | 1,768 | 1,739 | 1,767 | 2,500 |
| 2017/07/28 | 1,757 | 1,801 | 1,732 | 1,733 | 2,400 |
| 2017/07/27 | 1,760 | 1,818 | 1,672 | 1,717 | 5,200 |
| 2017/07/26 | 1,801 | 1,827 | 1,800 | 1,800 | 6,000 |
| 2017/07/25 | 1,763 | 1,828 | 1,730 | 1,805 | 7,900 |
| 2017/07/24 | 1,625 | 1,812 | 1,624 | 1,760 | 11,700 |
| 2017/07/21 | 1,569 | 1,610 | 1,569 | 1,610 | 4,200 |
| 2017/07/20 | 1,540 | 1,597 | 1,540 | 1,569 | 6,000 |
| 2017/07/19 | 1,520 | 1,539 | 1,514 | 1,535 | 1,900 |
| 2017/07/18 | 1,508 | 1,539 | 1,490 | 1,539 | 2,700 |
| 2017/07/14 | 1,532 | 1,532 | 1,509 | 1,509 | 1,600 |
| 2017/07/13 | 1,543 | 1,543 | 1,513 | 1,532 | 1,100 |
| 2017/07/12 | 1,523 | 1,523 | 1,522 | 1,523 | 1,500 |
| 2017/07/11 | 1,495 | 1,501 | 1,493 | 1,493 | 2,600 |
| 2017/07/10 | 1,487 | 1,525 | 1,487 | 1,496 | 4,100 |
| 2017/07/07 | 1,575 | 1,576 | 1,484 | 1,487 | 8,400 |
| 2017/07/06 | 1,511 | 1,542 | 1,493 | 1,535 | 6,600 |
| 2017/07/05 | 1,453 | 1,497 | 1,445 | 1,484 | 7,700 |
| 2017/07/04 | 1,403 | 1,433 | 1,400 | 1,410 | 6,900 |
| 2017/07/03 | 1,364 | 1,399 | 1,364 | 1,399 | 1,800 |
| 2017/06/30 | 1,360 | 1,364 | 1,360 | 1,364 | 1,100 |
| 2017/06/29 | 1,380 | 1,388 | 1,370 | 1,371 | 2,300 |
| 2017/06/28 | 1,390 | 1,391 | 1,385 | 1,388 | 3,400 |
| 2017/06/27 | 1,400 | 1,409 | 1,400 | 1,400 | 1,200 |
| 2017/06/26 | 1,425 | 1,425 | 1,400 | 1,402 | 7,100 |
| 2017/06/23 | 1,435 | 1,435 | 1,410 | 1,425 | 3,700 |
| 2017/06/22 | 1,441 | 1,441 | 1,420 | 1,435 | 5,000 |
| 2017/06/21 | 1,453 | 1,470 | 1,445 | 1,445 | 3,100 |
| 2017/06/20 | 1,458 | 1,494 | 1,440 | 1,470 | 6,600 |
| 2017/06/19 | 1,381 | 1,431 | 1,381 | 1,429 | 3,100 |
| 2017/06/16 | 1,399 | 1,400 | 1,358 | 1,360 | 900 |
| 2017/06/15 | 1,335 | 1,357 | 1,332 | 1,357 | 1,000 |
| 2017/06/14 | 1,357 | 1,357 | 1,325 | 1,335 | 2,400 |
| 2017/06/13 | 1,303 | 1,424 | 1,303 | 1,358 | 9,300 |
| 2017/06/12 | 1,340 | 1,345 | 1,285 | 1,306 | 3,700 |
| 2017/06/09 | 1,330 | 1,339 | 1,321 | 1,338 | 1,500 |
| 2017/06/08 | 1,312 | 1,344 | 1,312 | 1,332 | 2,200 |
| 2017/06/07 | 1,337 | 1,337 | 1,307 | 1,310 | 3,200 |
| 2017/06/06 | 1,330 | 1,331 | 1,315 | 1,331 | 7,100 |
| 2017/06/05 | 1,275 | 1,325 | 1,275 | 1,325 | 6,200 |
| 2017/06/02 | 1,331 | 1,331 | 1,284 | 1,298 | 8,000 |
| 2017/06/01 | 1,282 | 1,337 | 1,282 | 1,301 | 10,900 |
| 2017/05/31 | 1,270 | 1,284 | 1,251 | 1,275 | 9,500 |
| 2017/05/30 | 1,350 | 1,350 | 1,300 | 1,308 | 9,300 |
| 2017/05/29 | 1,363 | 1,372 | 1,283 | 1,330 | 32,600 |
| 2017/05/26 | 1,529 | 1,769 | 1,426 | 1,442 | 157,500 |
| 2017/05/25 | 1,197 | 1,469 | 1,195 | 1,469 | 51,500 |
| 2017/05/24 | 1,149 | 1,169 | 1,136 | 1,169 | 4,800 |
| 2017/05/23 | 1,120 | 1,140 | 1,120 | 1,136 | 1,200 |
| 2017/05/22 | 1,150 | 1,150 | 1,120 | 1,120 | 5,300 |
| 2017/05/19 | 1,122 | 1,150 | 1,122 | 1,128 | 2,200 |
| 2017/05/18 | 1,120 | 1,150 | 1,120 | 1,127 | 4,600 |
| 2017/05/17 | 1,153 | 1,155 | 1,140 | 1,150 | 1,200 |
| 2017/05/16 | 1,130 | 1,140 | 1,126 | 1,129 | 3,300 |
| 2017/05/15 | 1,133 | 1,133 | 1,116 | 1,120 | 1,400 |
| 2017/05/12 | 1,108 | 1,127 | 1,107 | 1,127 | 1,000 |
| 2017/05/11 | 1,076 | 1,119 | 1,076 | 1,119 | 3,400 |
| 2017/05/10 | 1,044 | 1,133 | 1,044 | 1,106 | 6,200 |
| 2017/05/09 | 1,039 | 1,070 | 1,039 | 1,069 | 10,900 |
| 2017/05/08 | 1,019 | 1,030 | 1,011 | 1,030 | 1,700 |
| 2017/05/01 | 1,014 | 1,014 | 999 | 1,000 | 900 |
| 2017/04/28 | 998 | 998 | 991 | 991 | 200 |
| 2017/04/27 | 993 | 993 | 989 | 989 | 500 |
| 2017/04/26 | 1,000 | 1,000 | 986 | 997 | 3,200 |
| 2017/04/25 | 991 | 991 | 990 | 990 | 200 |
| 2017/04/24 | 1,013 | 1,013 | 1,008 | 1,008 | 300 |
| 2017/04/21 | 983 | 983 | 983 | 983 | 400 |
| 2017/04/20 | 998 | 998 | 970 | 983 | 2,300 |
| 2017/04/19 | 981 | 990 | 981 | 990 | 300 |
| 2017/04/18 | 968 | 972 | 968 | 972 | 600 |
| 2017/04/17 | 968 | 969 | 968 | 968 | 300 |
| 2017/04/14 | 991 | 997 | 966 | 969 | 1,600 |
| 2017/04/13 | 955 | 961 | 952 | 961 | 500 |
| 2017/04/12 | 982 | 982 | 967 | 979 | 1,100 |
| 2017/04/11 | 991 | 992 | 991 | 992 | 700 |
| 2017/04/10 | 999 | 999 | 963 | 990 | 3,200 |
| 2017/04/07 | 1,023 | 1,023 | 991 | 992 | 1,200 |
| 2017/04/06 | 1,002 | 1,024 | 990 | 990 | 2,900 |
| 2017/04/05 | 1,019 | 1,026 | 1,019 | 1,026 | 800 |
| 2017/04/04 | 1,018 | 1,019 | 1,018 | 1,018 | 500 |
| 2017/04/03 | 1,042 | 1,047 | 1,012 | 1,046 | 2,300 |
| 2017/03/31 | 1,011 | 1,042 | 1,005 | 1,042 | 4,200 |
| 2017/03/30 | 1,049 | 1,054 | 1,003 | 1,010 | 1,600 |
| 2017/03/29 | 981 | 1,044 | 980 | 1,003 | 9,000 |
| 2017/03/28 | 1,066 | 1,067 | 1,040 | 1,052 | 4,300 |
| 2017/03/27 | 1,064 | 1,064 | 1,063 | 1,063 | 2,100 |
| 2017/03/24 | 1,062 | 1,063 | 1,062 | 1,063 | 400 |
| 2017/03/23 | 1,046 | 1,062 | 1,046 | 1,062 | 3,800 |
| 2017/03/22 | 1,069 | 1,069 | 1,045 | 1,046 | 2,200 |
| 2017/03/21 | 1,072 | 1,075 | 1,072 | 1,075 | 2,500 |
| 2017/03/17 | 1,072 | 1,072 | 1,061 | 1,072 | 3,600 |
| 2017/03/16 | 1,069 | 1,075 | 1,059 | 1,070 | 5,700 |
| 2017/03/15 | 1,049 | 1,059 | 1,048 | 1,059 | 4,400 |
| 2017/03/14 | 1,026 | 1,041 | 1,020 | 1,041 | 5,600 |
| 2017/03/13 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2017/03/10 | 1,035 | 1,035 | 1,030 | 1,030 | 500 |
| 2017/03/09 | 1,020 | 1,036 | 1,020 | 1,035 | 3,900 |
| 2017/03/08 | 1,027 | 1,027 | 1,021 | 1,021 | 400 |
| 2017/03/07 | 1,027 | 1,028 | 1,021 | 1,022 | 900 |
| 2017/03/06 | 1,020 | 1,026 | 1,018 | 1,026 | 1,400 |
| 2017/03/02 | 1,024 | 1,027 | 1,023 | 1,027 | 1,200 |
| 2017/02/28 | 1,015 | 1,025 | 1,015 | 1,025 | 1,100 |
| 2017/02/27 | 1,015 | 1,015 | 1,015 | 1,015 | 800 |
| 2017/02/24 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2017/02/21 | 1,019 | 1,020 | 1,019 | 1,020 | 500 |
| 2017/02/20 | 1,025 | 1,025 | 1,014 | 1,014 | 800 |
| 2017/02/17 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2017/02/16 | 1,012 | 1,020 | 1,008 | 1,020 | 4,800 |
| 2017/02/15 | 1,024 | 1,024 | 1,019 | 1,019 | 700 |
| 2017/02/14 | 1,014 | 1,015 | 1,013 | 1,015 | 800 |
| 2017/02/13 | 1,000 | 1,001 | 998 | 1,001 | 1,200 |
| 2017/02/10 | 986 | 998 | 986 | 991 | 800 |
| 2017/02/09 | 986 | 986 | 986 | 986 | 100 |
| 2017/02/08 | 1,002 | 1,002 | 985 | 986 | 1,600 |
| 2017/02/07 | 987 | 1,010 | 987 | 1,010 | 3,900 |
| 2017/02/06 | 993 | 993 | 973 | 973 | 500 |
| 2017/02/03 | 980 | 980 | 980 | 980 | 100 |
| 2017/02/01 | 980 | 980 | 980 | 980 | 300 |
| 2017/01/31 | 975 | 975 | 973 | 973 | 300 |
| 2017/01/30 | 980 | 980 | 980 | 980 | 200 |
| 2017/01/27 | 980 | 980 | 980 | 980 | 500 |
| 2017/01/26 | 980 | 980 | 980 | 980 | 400 |
| 2017/01/25 | 980 | 980 | 980 | 980 | 200 |
| 2017/01/24 | 972 | 980 | 972 | 980 | 800 |
| 2017/01/23 | 986 | 987 | 986 | 987 | 400 |
| 2017/01/20 | 990 | 990 | 972 | 980 | 2,600 |
| 2017/01/19 | 989 | 989 | 974 | 975 | 700 |
| 2017/01/18 | 983 | 983 | 983 | 983 | 200 |
| 2017/01/17 | 979 | 980 | 979 | 980 | 200 |
| 2017/01/16 | 973 | 973 | 971 | 971 | 200 |
| 2017/01/13 | 989 | 990 | 988 | 988 | 500 |
| 2017/01/12 | 966 | 966 | 966 | 966 | 400 |
| 2017/01/10 | 979 | 979 | 949 | 978 | 2,800 |
| 2017/01/06 | 997 | 997 | 994 | 994 | 900 |
| 2017/01/05 | 970 | 998 | 956 | 998 | 1,600 |
| 2017/01/04 | 974 | 974 | 973 | 973 | 200 |