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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,652 | 1,668 | 1,651 | 1,651 | 2,100 |
| 2021/12/29 | 1,674 | 1,674 | 1,652 | 1,652 | 1,100 |
| 2021/12/28 | 1,662 | 1,678 | 1,662 | 1,672 | 900 |
| 2021/12/27 | 1,662 | 1,665 | 1,651 | 1,659 | 2,200 |
| 2021/12/24 | 1,661 | 1,672 | 1,660 | 1,662 | 1,000 |
| 2021/12/23 | 1,664 | 1,676 | 1,661 | 1,661 | 1,100 |
| 2021/12/22 | 1,667 | 1,685 | 1,667 | 1,674 | 500 |
| 2021/12/21 | 1,677 | 1,677 | 1,666 | 1,666 | 600 |
| 2021/12/20 | 1,668 | 1,673 | 1,668 | 1,669 | 600 |
| 2021/12/17 | 1,680 | 1,680 | 1,668 | 1,668 | 800 |
| 2021/12/16 | 1,681 | 1,682 | 1,680 | 1,680 | 600 |
| 2021/12/15 | 1,677 | 1,693 | 1,677 | 1,693 | 900 |
| 2021/12/14 | 1,682 | 1,698 | 1,682 | 1,697 | 500 |
| 2021/12/13 | 1,695 | 1,700 | 1,688 | 1,688 | 1,500 |
| 2021/12/10 | 1,673 | 1,680 | 1,670 | 1,670 | 900 |
| 2021/12/09 | 1,712 | 1,712 | 1,668 | 1,684 | 2,400 |
| 2021/12/08 | 1,675 | 1,714 | 1,645 | 1,714 | 4,000 |
| 2021/12/07 | 1,677 | 1,699 | 1,648 | 1,673 | 2,500 |
| 2021/12/06 | 1,671 | 1,681 | 1,652 | 1,670 | 2,500 |
| 2021/12/03 | 1,644 | 1,689 | 1,644 | 1,689 | 2,100 |
| 2021/12/02 | 1,633 | 1,678 | 1,633 | 1,649 | 1,300 |
| 2021/12/01 | 1,677 | 1,677 | 1,634 | 1,634 | 900 |
| 2021/11/30 | 1,629 | 1,700 | 1,629 | 1,678 | 2,500 |
| 2021/11/29 | 1,676 | 1,676 | 1,611 | 1,632 | 6,600 |
| 2021/11/26 | 1,692 | 1,705 | 1,688 | 1,690 | 3,600 |
| 2021/11/25 | 1,697 | 1,703 | 1,697 | 1,701 | 800 |
| 2021/11/24 | 1,695 | 1,704 | 1,690 | 1,690 | 1,900 |
| 2021/11/22 | 1,708 | 1,708 | 1,680 | 1,691 | 5,700 |
| 2021/11/19 | 1,709 | 1,709 | 1,695 | 1,700 | 8,700 |
| 2021/11/18 | 1,713 | 1,730 | 1,701 | 1,701 | 38,900 |
| 2021/11/17 | 1,737 | 1,767 | 1,737 | 1,758 | 2,700 |
| 2021/11/16 | 1,762 | 1,762 | 1,731 | 1,750 | 700 |
| 2021/11/15 | 1,757 | 1,758 | 1,723 | 1,723 | 3,900 |
| 2021/11/12 | 1,797 | 1,797 | 1,744 | 1,744 | 4,700 |
| 2021/11/11 | 1,800 | 1,817 | 1,800 | 1,817 | 1,400 |
| 2021/11/10 | 1,799 | 1,819 | 1,799 | 1,817 | 1,400 |
| 2021/11/09 | 1,801 | 1,818 | 1,788 | 1,797 | 2,000 |
| 2021/11/08 | 1,800 | 1,810 | 1,782 | 1,801 | 1,000 |
| 2021/11/05 | 1,767 | 1,800 | 1,755 | 1,800 | 2,100 |
| 2021/11/04 | 1,767 | 1,768 | 1,750 | 1,768 | 1,300 |
| 2021/11/01 | 1,750 | 1,766 | 1,748 | 1,766 | 1,200 |
| 2021/10/29 | 1,768 | 1,768 | 1,768 | 1,768 | 200 |
| 2021/10/27 | 1,729 | 1,762 | 1,729 | 1,762 | 300 |
| 2021/10/26 | 1,750 | 1,769 | 1,728 | 1,728 | 600 |
| 2021/10/25 | 1,727 | 1,741 | 1,709 | 1,740 | 1,000 |
| 2021/10/22 | 1,702 | 1,702 | 1,702 | 1,702 | 400 |
| 2021/10/21 | 1,703 | 1,724 | 1,702 | 1,724 | 700 |
| 2021/10/20 | 1,737 | 1,762 | 1,717 | 1,717 | 1,300 |
| 2021/10/18 | 1,729 | 1,759 | 1,726 | 1,726 | 1,200 |
| 2021/10/15 | 1,762 | 1,764 | 1,760 | 1,760 | 500 |
| 2021/10/14 | 1,748 | 1,764 | 1,718 | 1,762 | 1,300 |
| 2021/10/13 | 1,750 | 1,769 | 1,732 | 1,769 | 900 |
| 2021/10/12 | 1,800 | 1,800 | 1,777 | 1,777 | 900 |
| 2021/10/11 | 1,779 | 1,800 | 1,779 | 1,800 | 600 |
| 2021/10/08 | 1,767 | 1,825 | 1,767 | 1,795 | 1,700 |
| 2021/10/07 | 1,799 | 1,799 | 1,797 | 1,797 | 200 |
| 2021/10/06 | 1,772 | 1,799 | 1,761 | 1,799 | 500 |
| 2021/10/05 | 1,790 | 1,809 | 1,762 | 1,772 | 2,700 |
| 2021/10/04 | 1,770 | 1,798 | 1,759 | 1,789 | 1,200 |
| 2021/10/01 | 1,760 | 1,770 | 1,740 | 1,770 | 1,400 |
| 2021/09/30 | 1,747 | 1,760 | 1,739 | 1,760 | 1,800 |
| 2021/09/29 | 1,747 | 1,747 | 1,747 | 1,747 | 100 |
| 2021/09/28 | 1,719 | 1,747 | 1,718 | 1,747 | 2,100 |
| 2021/09/27 | 1,715 | 1,730 | 1,715 | 1,720 | 2,300 |
| 2021/09/24 | 1,710 | 1,729 | 1,710 | 1,729 | 1,900 |
| 2021/09/22 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2021/09/21 | 1,706 | 1,706 | 1,690 | 1,690 | 1,900 |
| 2021/09/17 | 1,695 | 1,701 | 1,695 | 1,701 | 1,900 |
| 2021/09/16 | 1,704 | 1,705 | 1,695 | 1,695 | 1,400 |
| 2021/09/15 | 1,704 | 1,704 | 1,704 | 1,704 | 600 |
| 2021/09/14 | 1,699 | 1,709 | 1,695 | 1,709 | 1,200 |
| 2021/09/13 | 1,674 | 1,706 | 1,674 | 1,704 | 1,900 |
| 2021/09/10 | 1,680 | 1,680 | 1,674 | 1,674 | 400 |
| 2021/09/09 | 1,674 | 1,674 | 1,673 | 1,674 | 600 |
| 2021/09/08 | 1,668 | 1,680 | 1,666 | 1,680 | 1,100 |
| 2021/09/07 | 1,678 | 1,678 | 1,666 | 1,667 | 700 |
| 2021/09/06 | 1,679 | 1,679 | 1,678 | 1,678 | 800 |
| 2021/09/02 | 1,677 | 1,677 | 1,677 | 1,677 | 200 |
| 2021/08/31 | 1,665 | 1,670 | 1,665 | 1,670 | 500 |
| 2021/08/30 | 1,667 | 1,685 | 1,667 | 1,685 | 800 |
| 2021/08/27 | 1,667 | 1,667 | 1,667 | 1,667 | 200 |
| 2021/08/26 | 1,678 | 1,693 | 1,667 | 1,693 | 300 |
| 2021/08/25 | 1,656 | 1,690 | 1,656 | 1,690 | 900 |
| 2021/08/24 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2021/08/23 | 1,654 | 1,654 | 1,654 | 1,654 | 200 |
| 2021/08/20 | 1,661 | 1,680 | 1,661 | 1,680 | 400 |
| 2021/08/19 | 1,682 | 1,688 | 1,682 | 1,688 | 400 |
| 2021/08/18 | 1,681 | 1,694 | 1,660 | 1,660 | 1,100 |
| 2021/08/17 | 1,690 | 1,690 | 1,681 | 1,681 | 400 |
| 2021/08/16 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2021/08/13 | 1,709 | 1,709 | 1,698 | 1,698 | 200 |
| 2021/08/12 | 1,690 | 1,700 | 1,690 | 1,700 | 800 |
| 2021/08/11 | 1,634 | 1,695 | 1,634 | 1,678 | 2,600 |
| 2021/08/10 | 1,654 | 1,662 | 1,654 | 1,662 | 200 |
| 2021/08/06 | 1,685 | 1,694 | 1,662 | 1,662 | 700 |
| 2021/08/05 | 1,650 | 1,685 | 1,650 | 1,685 | 900 |
| 2021/08/04 | 1,660 | 1,660 | 1,650 | 1,650 | 900 |
| 2021/08/03 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2021/08/02 | 1,686 | 1,688 | 1,663 | 1,663 | 300 |
| 2021/07/30 | 1,662 | 1,682 | 1,658 | 1,682 | 300 |
| 2021/07/29 | 1,672 | 1,688 | 1,656 | 1,656 | 800 |
| 2021/07/28 | 1,698 | 1,698 | 1,672 | 1,672 | 500 |
| 2021/07/27 | 1,675 | 1,695 | 1,675 | 1,695 | 300 |
| 2021/07/26 | 1,693 | 1,693 | 1,656 | 1,679 | 1,000 |
| 2021/07/21 | 1,670 | 1,686 | 1,670 | 1,686 | 300 |
| 2021/07/20 | 1,688 | 1,688 | 1,631 | 1,646 | 900 |
| 2021/07/16 | 1,692 | 1,692 | 1,690 | 1,690 | 200 |
| 2021/07/15 | 1,719 | 1,719 | 1,684 | 1,686 | 400 |
| 2021/07/14 | 1,670 | 1,689 | 1,670 | 1,689 | 700 |
| 2021/07/12 | 1,669 | 1,669 | 1,667 | 1,667 | 200 |
| 2021/07/09 | 1,626 | 1,660 | 1,626 | 1,650 | 600 |
| 2021/07/08 | 1,668 | 1,668 | 1,644 | 1,666 | 400 |
| 2021/07/07 | 1,670 | 1,670 | 1,661 | 1,661 | 200 |
| 2021/07/06 | 1,674 | 1,674 | 1,672 | 1,672 | 300 |
| 2021/07/05 | 1,674 | 1,710 | 1,649 | 1,671 | 1,900 |
| 2021/07/02 | 1,670 | 1,671 | 1,670 | 1,670 | 700 |
| 2021/07/01 | 1,666 | 1,667 | 1,666 | 1,667 | 200 |
| 2021/06/29 | 1,630 | 1,666 | 1,630 | 1,666 | 500 |
| 2021/06/28 | 1,659 | 1,659 | 1,643 | 1,643 | 300 |
| 2021/06/25 | 1,670 | 1,670 | 1,660 | 1,660 | 500 |
| 2021/06/23 | 1,681 | 1,681 | 1,660 | 1,669 | 600 |
| 2021/06/22 | 1,675 | 1,675 | 1,641 | 1,641 | 700 |
| 2021/06/21 | 1,689 | 1,689 | 1,625 | 1,647 | 2,000 |
| 2021/06/18 | 1,655 | 1,690 | 1,655 | 1,660 | 1,000 |
| 2021/06/17 | 1,665 | 1,665 | 1,655 | 1,655 | 500 |
| 2021/06/15 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
| 2021/06/14 | 1,698 | 1,698 | 1,684 | 1,684 | 400 |
| 2021/06/11 | 1,666 | 1,700 | 1,666 | 1,693 | 300 |
| 2021/06/10 | 1,701 | 1,701 | 1,655 | 1,655 | 3,600 |
| 2021/06/09 | 1,756 | 1,765 | 1,691 | 1,691 | 6,600 |
| 2021/06/08 | 1,695 | 1,749 | 1,669 | 1,723 | 2,800 |
| 2021/06/07 | 1,628 | 1,676 | 1,626 | 1,671 | 2,300 |
| 2021/06/03 | 1,632 | 1,632 | 1,625 | 1,625 | 200 |
| 2021/06/02 | 1,602 | 1,610 | 1,602 | 1,602 | 500 |
| 2021/06/01 | 1,600 | 1,605 | 1,600 | 1,602 | 700 |
| 2021/05/31 | 1,650 | 1,663 | 1,623 | 1,626 | 1,600 |
| 2021/05/28 | 1,645 | 1,645 | 1,612 | 1,612 | 1,100 |
| 2021/05/26 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2021/05/25 | 1,639 | 1,639 | 1,637 | 1,637 | 300 |
| 2021/05/24 | 1,650 | 1,650 | 1,641 | 1,641 | 200 |
| 2021/05/21 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2021/05/20 | 1,673 | 1,673 | 1,672 | 1,672 | 300 |
| 2021/05/18 | 1,636 | 1,636 | 1,636 | 1,636 | 100 |
| 2021/05/17 | 1,657 | 1,665 | 1,632 | 1,632 | 700 |
| 2021/05/14 | 1,649 | 1,649 | 1,644 | 1,644 | 400 |
| 2021/05/13 | 1,630 | 1,649 | 1,630 | 1,649 | 300 |
| 2021/05/12 | 1,645 | 1,645 | 1,635 | 1,635 | 300 |
| 2021/05/11 | 1,646 | 1,676 | 1,646 | 1,673 | 400 |
| 2021/05/10 | 1,641 | 1,669 | 1,641 | 1,669 | 300 |
| 2021/05/07 | 1,651 | 1,688 | 1,651 | 1,679 | 700 |
| 2021/05/06 | 1,659 | 1,689 | 1,649 | 1,679 | 2,100 |
| 2021/04/30 | 1,612 | 1,649 | 1,612 | 1,620 | 800 |
| 2021/04/28 | 1,632 | 1,632 | 1,615 | 1,618 | 700 |
| 2021/04/27 | 1,630 | 1,659 | 1,620 | 1,659 | 300 |
| 2021/04/26 | 1,642 | 1,642 | 1,640 | 1,640 | 400 |
| 2021/04/23 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2021/04/22 | 1,620 | 1,650 | 1,620 | 1,650 | 300 |
| 2021/04/21 | 1,659 | 1,659 | 1,620 | 1,620 | 1,000 |
| 2021/04/20 | 1,688 | 1,698 | 1,660 | 1,660 | 1,600 |
| 2021/04/19 | 1,635 | 1,667 | 1,635 | 1,664 | 1,300 |
| 2021/04/16 | 1,619 | 1,639 | 1,616 | 1,616 | 500 |
| 2021/04/15 | 1,622 | 1,629 | 1,602 | 1,629 | 500 |
| 2021/04/14 | 1,650 | 1,650 | 1,595 | 1,634 | 1,200 |
| 2021/04/13 | 1,637 | 1,640 | 1,631 | 1,640 | 800 |
| 2021/04/12 | 1,631 | 1,636 | 1,626 | 1,636 | 1,300 |
| 2021/04/09 | 1,663 | 1,663 | 1,640 | 1,640 | 200 |
| 2021/04/08 | 1,604 | 1,623 | 1,604 | 1,623 | 900 |
| 2021/04/07 | 1,591 | 1,613 | 1,591 | 1,610 | 300 |
| 2021/04/06 | 1,638 | 1,638 | 1,580 | 1,598 | 900 |
| 2021/04/05 | 1,562 | 1,599 | 1,545 | 1,599 | 1,700 |
| 2021/04/02 | 1,582 | 1,582 | 1,541 | 1,562 | 600 |
| 2021/04/01 | 1,636 | 1,636 | 1,582 | 1,591 | 1,200 |
| 2021/03/31 | 1,632 | 1,633 | 1,596 | 1,596 | 1,600 |
| 2021/03/30 | 1,688 | 1,688 | 1,630 | 1,637 | 2,300 |
| 2021/03/29 | 1,725 | 1,735 | 1,705 | 1,735 | 3,100 |
| 2021/03/26 | 1,747 | 1,747 | 1,707 | 1,718 | 2,600 |
| 2021/03/25 | 1,720 | 1,748 | 1,720 | 1,747 | 400 |
| 2021/03/24 | 1,730 | 1,749 | 1,720 | 1,749 | 1,000 |
| 2021/03/23 | 1,770 | 1,770 | 1,730 | 1,730 | 1,700 |
| 2021/03/22 | 1,750 | 1,770 | 1,750 | 1,770 | 1,000 |
| 2021/03/19 | 1,760 | 1,765 | 1,760 | 1,763 | 400 |
| 2021/03/18 | 1,771 | 1,771 | 1,750 | 1,750 | 200 |
| 2021/03/17 | 1,763 | 1,774 | 1,737 | 1,771 | 1,100 |
| 2021/03/16 | 1,760 | 1,760 | 1,735 | 1,735 | 1,000 |
| 2021/03/15 | 1,748 | 1,760 | 1,740 | 1,740 | 1,400 |
| 2021/03/12 | 1,747 | 1,749 | 1,747 | 1,748 | 500 |
| 2021/03/11 | 1,749 | 1,749 | 1,740 | 1,747 | 600 |
| 2021/03/10 | 1,715 | 1,749 | 1,715 | 1,747 | 1,400 |
| 2021/03/09 | 1,720 | 1,733 | 1,720 | 1,720 | 700 |
| 2021/03/08 | 1,720 | 1,729 | 1,720 | 1,729 | 200 |
| 2021/03/05 | 1,711 | 1,711 | 1,710 | 1,710 | 1,200 |
| 2021/03/04 | 1,738 | 1,739 | 1,725 | 1,725 | 300 |
| 2021/03/03 | 1,715 | 1,728 | 1,711 | 1,728 | 1,200 |
| 2021/03/02 | 1,723 | 1,744 | 1,715 | 1,715 | 900 |
| 2021/03/01 | 1,725 | 1,742 | 1,720 | 1,742 | 500 |
| 2021/02/26 | 1,720 | 1,725 | 1,720 | 1,725 | 1,600 |
| 2021/02/25 | 1,714 | 1,715 | 1,700 | 1,713 | 700 |
| 2021/02/24 | 1,700 | 1,716 | 1,688 | 1,688 | 700 |
| 2021/02/22 | 1,714 | 1,714 | 1,686 | 1,686 | 900 |
| 2021/02/19 | 1,710 | 1,714 | 1,695 | 1,714 | 700 |
| 2021/02/18 | 1,700 | 1,710 | 1,700 | 1,710 | 200 |
| 2021/02/17 | 1,710 | 1,710 | 1,682 | 1,700 | 1,000 |
| 2021/02/16 | 1,709 | 1,710 | 1,665 | 1,710 | 1,500 |
| 2021/02/15 | 1,700 | 1,750 | 1,670 | 1,670 | 4,700 |
| 2021/02/12 | 1,612 | 1,690 | 1,602 | 1,690 | 1,500 |
| 2021/02/10 | 1,613 | 1,613 | 1,600 | 1,600 | 700 |
| 2021/02/09 | 1,575 | 1,598 | 1,551 | 1,598 | 4,800 |
| 2021/02/08 | 1,550 | 1,615 | 1,550 | 1,615 | 3,500 |
| 2021/02/05 | 1,550 | 1,550 | 1,530 | 1,549 | 1,000 |
| 2021/02/04 | 1,550 | 1,550 | 1,550 | 1,550 | 700 |
| 2021/02/03 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2021/02/02 | 1,529 | 1,530 | 1,529 | 1,530 | 1,600 |
| 2021/02/01 | 1,515 | 1,535 | 1,501 | 1,529 | 1,600 |
| 2021/01/29 | 1,510 | 1,510 | 1,500 | 1,500 | 600 |
| 2021/01/28 | 1,495 | 1,510 | 1,495 | 1,510 | 800 |
| 2021/01/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2021/01/26 | 1,500 | 1,500 | 1,480 | 1,499 | 1,000 |
| 2021/01/25 | 1,475 | 1,500 | 1,475 | 1,500 | 200 |
| 2021/01/22 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2021/01/21 | 1,479 | 1,490 | 1,462 | 1,475 | 900 |
| 2021/01/20 | 1,496 | 1,496 | 1,479 | 1,479 | 200 |
| 2021/01/19 | 1,480 | 1,500 | 1,467 | 1,467 | 700 |
| 2021/01/18 | 1,450 | 1,497 | 1,450 | 1,476 | 800 |
| 2021/01/15 | 1,460 | 1,498 | 1,430 | 1,468 | 2,600 |
| 2021/01/14 | 1,461 | 1,466 | 1,460 | 1,460 | 700 |
| 2021/01/13 | 1,460 | 1,470 | 1,460 | 1,470 | 300 |
| 2021/01/08 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
| 2021/01/07 | 1,461 | 1,485 | 1,461 | 1,482 | 1,300 |
| 2021/01/06 | 1,478 | 1,516 | 1,471 | 1,491 | 800 |
| 2021/01/05 | 1,549 | 1,549 | 1,430 | 1,478 | 3,800 |
| 2021/01/04 | 1,500 | 1,549 | 1,500 | 1,509 | 1,100 |