フライトソリューションズ(3753)の株価時系列情報
フライトソリューションズ(3753)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 118,000 | 129,000 | 118,000 | 129,000 | 18 |
| 2006/12/28 | 125,000 | 133,000 | 120,000 | 120,000 | 54 |
| 2006/12/27 | 117,000 | 125,000 | 116,000 | 123,000 | 54 |
| 2006/12/26 | 111,000 | 117,000 | 111,000 | 111,000 | 71 |
| 2006/12/25 | 122,000 | 122,000 | 118,000 | 119,000 | 38 |
| 2006/12/22 | 122,000 | 123,000 | 121,000 | 123,000 | 23 |
| 2006/12/21 | 125,000 | 127,000 | 124,000 | 125,000 | 27 |
| 2006/12/20 | 127,000 | 130,000 | 126,000 | 130,000 | 31 |
| 2006/12/19 | 136,000 | 136,000 | 127,000 | 127,000 | 43 |
| 2006/12/18 | 139,000 | 139,000 | 136,000 | 137,000 | 25 |
| 2006/12/15 | 134,000 | 138,000 | 134,000 | 138,000 | 40 |
| 2006/12/14 | 137,000 | 140,000 | 132,000 | 136,000 | 28 |
| 2006/12/13 | 138,000 | 138,000 | 133,000 | 137,000 | 24 |
| 2006/12/12 | 138,000 | 144,000 | 138,000 | 142,000 | 20 |
| 2006/12/11 | 147,000 | 147,000 | 141,000 | 142,000 | 19 |
| 2006/12/08 | 140,000 | 145,000 | 140,000 | 143,000 | 19 |
| 2006/12/07 | 139,000 | 145,000 | 137,000 | 145,000 | 23 |
| 2006/12/06 | 135,000 | 139,000 | 133,000 | 139,000 | 13 |
| 2006/12/05 | 140,000 | 140,000 | 135,000 | 137,000 | 8 |
| 2006/12/04 | 133,000 | 139,000 | 133,000 | 138,000 | 16 |
| 2006/12/01 | 133,000 | 146,000 | 133,000 | 136,000 | 44 |
| 2006/11/30 | 134,000 | 137,000 | 133,000 | 133,000 | 33 |
| 2006/11/29 | 137,000 | 137,000 | 132,000 | 134,000 | 12 |
| 2006/11/28 | 127,000 | 136,000 | 125,000 | 131,000 | 22 |
| 2006/11/27 | 121,000 | 127,000 | 119,000 | 127,000 | 28 |
| 2006/11/24 | 131,000 | 131,000 | 123,000 | 123,000 | 29 |
| 2006/11/22 | 121,000 | 129,000 | 120,000 | 129,000 | 40 |
| 2006/11/21 | 134,000 | 136,000 | 117,000 | 119,000 | 62 |
| 2006/11/20 | 150,000 | 150,000 | 127,000 | 130,000 | 29 |
| 2006/11/17 | 150,000 | 151,000 | 148,000 | 150,000 | 23 |
| 2006/11/16 | 156,000 | 156,000 | 153,000 | 154,000 | 4 |
| 2006/11/15 | 157,000 | 158,000 | 153,000 | 157,000 | 50 |
| 2006/11/14 | 160,000 | 160,000 | 149,000 | 149,000 | 59 |
| 2006/11/13 | 153,000 | 153,000 | 143,000 | 149,000 | 77 |
| 2006/11/10 | 166,000 | 166,000 | 153,000 | 160,000 | 85 |
| 2006/11/09 | 169,000 | 171,000 | 160,000 | 163,000 | 215 |
| 2006/11/08 | 205,000 | 205,000 | 190,000 | 190,000 | 18 |
| 2006/11/07 | 206,000 | 206,000 | 201,000 | 201,000 | 3 |
| 2006/11/06 | 200,000 | 200,000 | 199,000 | 199,000 | 8 |
| 2006/11/02 | 202,000 | 202,000 | 198,000 | 198,000 | 22 |
| 2006/11/01 | 208,000 | 208,000 | 200,000 | 200,000 | 16 |
| 2006/10/31 | 209,000 | 209,000 | 204,000 | 204,000 | 3 |
| 2006/10/30 | 205,000 | 209,000 | 204,000 | 206,000 | 23 |
| 2006/10/27 | 209,000 | 209,000 | 208,000 | 208,000 | 6 |
| 2006/10/26 | 213,000 | 213,000 | 208,000 | 209,000 | 17 |
| 2006/10/25 | 209,000 | 219,000 | 209,000 | 209,000 | 27 |
| 2006/10/24 | 210,000 | 219,000 | 208,000 | 208,000 | 37 |
| 2006/10/23 | 212,000 | 213,000 | 210,000 | 211,000 | 12 |
| 2006/10/20 | 213,000 | 216,000 | 211,000 | 213,000 | 18 |
| 2006/10/19 | 215,000 | 216,000 | 207,000 | 212,000 | 47 |
| 2006/10/18 | 207,000 | 211,000 | 205,000 | 211,000 | 27 |
| 2006/10/17 | 209,000 | 209,000 | 205,000 | 207,000 | 32 |
| 2006/10/16 | 201,000 | 208,000 | 201,000 | 203,000 | 65 |
| 2006/10/13 | 205,000 | 207,000 | 195,000 | 199,000 | 120 |
| 2006/10/12 | 222,000 | 257,000 | 196,000 | 205,000 | 1,666 |
| 2006/10/11 | 228,000 | 228,000 | 222,000 | 225,000 | 32 |
| 2006/10/10 | 226,000 | 230,000 | 222,000 | 228,000 | 62 |
| 2006/10/06 | 231,000 | 234,000 | 226,000 | 233,000 | 19 |
| 2006/10/05 | 232,000 | 232,000 | 228,000 | 228,000 | 18 |
| 2006/10/04 | 234,000 | 235,000 | 228,000 | 228,000 | 22 |
| 2006/10/03 | 232,000 | 232,000 | 229,000 | 232,000 | 13 |
| 2006/10/02 | 222,000 | 234,000 | 222,000 | 229,000 | 29 |
| 2006/09/29 | 233,000 | 235,000 | 225,000 | 229,000 | 48 |
| 2006/09/28 | 231,000 | 262,000 | 226,000 | 230,000 | 313 |
| 2006/09/27 | 229,000 | 229,000 | 220,000 | 224,000 | 22 |
| 2006/09/26 | 242,000 | 242,000 | 229,000 | 229,000 | 4 |
| 2006/09/25 | 236,000 | 238,000 | 236,000 | 238,000 | 3 |
| 2006/09/22 | 230,000 | 230,000 | 226,000 | 229,000 | 14 |
| 2006/09/21 | 238,000 | 238,000 | 228,000 | 230,000 | 8 |
| 2006/09/20 | 238,000 | 242,000 | 230,000 | 230,000 | 10 |
| 2006/09/19 | 226,000 | 245,000 | 226,000 | 245,000 | 12 |
| 2006/09/15 | 230,000 | 230,000 | 222,000 | 226,000 | 5 |
| 2006/09/14 | 237,000 | 238,000 | 230,000 | 230,000 | 9 |
| 2006/09/13 | 257,000 | 257,000 | 240,000 | 241,000 | 13 |
| 2006/09/12 | 256,000 | 256,000 | 249,000 | 249,000 | 14 |
| 2006/09/11 | 257,000 | 258,000 | 256,000 | 258,000 | 10 |
| 2006/09/08 | 264,000 | 264,000 | 264,000 | 264,000 | 2 |
| 2006/09/07 | 258,000 | 264,000 | 256,000 | 260,000 | 7 |
| 2006/09/06 | 267,000 | 267,000 | 259,000 | 261,000 | 17 |
| 2006/09/05 | 274,000 | 274,000 | 268,000 | 270,000 | 9 |
| 2006/09/04 | 263,000 | 285,000 | 263,000 | 283,000 | 18 |
| 2006/09/01 | 255,000 | 258,000 | 255,000 | 258,000 | 2 |
| 2006/08/31 | 260,000 | 260,000 | 253,000 | 260,000 | 6 |
| 2006/08/30 | 261,000 | 263,000 | 251,000 | 251,000 | 18 |
| 2006/08/29 | 267,000 | 267,000 | 262,000 | 262,000 | 18 |
| 2006/08/28 | 290,000 | 290,000 | 268,000 | 269,000 | 40 |
| 2006/08/25 | 280,000 | 311,000 | 270,000 | 277,000 | 254 |
| 2006/08/24 | 279,000 | 279,000 | 262,000 | 270,000 | 29 |
| 2006/08/23 | 285,000 | 289,000 | 275,000 | 275,000 | 52 |
| 2006/08/22 | 251,000 | 285,000 | 251,000 | 265,000 | 53 |
| 2006/08/21 | 256,000 | 260,000 | 251,000 | 251,000 | 21 |
| 2006/08/18 | 260,000 | 264,000 | 256,000 | 256,000 | 18 |
| 2006/08/17 | 269,000 | 274,000 | 250,000 | 255,000 | 97 |
| 2006/08/16 | 229,000 | 265,000 | 229,000 | 265,000 | 104 |
| 2006/08/15 | 225,000 | 227,000 | 222,000 | 225,000 | 28 |
| 2006/08/14 | 236,000 | 236,000 | 229,000 | 232,000 | 9 |
| 2006/08/11 | 234,000 | 237,000 | 234,000 | 236,000 | 8 |
| 2006/08/10 | 228,000 | 228,000 | 226,000 | 227,000 | 13 |
| 2006/08/09 | 223,000 | 232,000 | 220,000 | 232,000 | 5 |
| 2006/08/08 | 230,000 | 230,000 | 226,000 | 226,000 | 4 |
| 2006/08/07 | 242,000 | 242,000 | 234,000 | 234,000 | 13 |
| 2006/08/04 | 235,000 | 246,000 | 235,000 | 239,000 | 22 |
| 2006/08/03 | 246,000 | 246,000 | 231,000 | 237,000 | 35 |
| 2006/08/02 | 226,000 | 250,000 | 225,000 | 242,000 | 64 |
| 2006/08/01 | 226,000 | 229,000 | 225,000 | 229,000 | 14 |
| 2006/07/31 | 225,000 | 225,000 | 219,000 | 224,000 | 13 |
| 2006/07/28 | 208,000 | 216,000 | 206,000 | 212,000 | 16 |
| 2006/07/27 | 208,000 | 218,000 | 205,000 | 212,000 | 14 |
| 2006/07/26 | 220,000 | 224,000 | 212,000 | 212,000 | 10 |
| 2006/07/25 | 226,000 | 234,000 | 222,000 | 222,000 | 21 |
| 2006/07/24 | 225,000 | 225,000 | 211,000 | 224,000 | 20 |
| 2006/07/21 | 230,000 | 238,000 | 226,000 | 230,000 | 15 |
| 2006/07/20 | 220,000 | 242,000 | 220,000 | 236,000 | 14 |
| 2006/07/19 | 227,000 | 227,000 | 211,000 | 211,000 | 25 |
| 2006/07/18 | 253,000 | 253,000 | 226,000 | 226,000 | 26 |
| 2006/07/14 | 265,000 | 265,000 | 256,000 | 256,000 | 5 |
| 2006/07/13 | 272,000 | 272,000 | 267,000 | 267,000 | 4 |
| 2006/07/12 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2006/07/11 | 285,000 | 285,000 | 271,000 | 271,000 | 9 |
| 2006/07/10 | 284,000 | 285,000 | 276,000 | 285,000 | 9 |
| 2006/07/07 | 299,000 | 300,000 | 290,000 | 290,000 | 17 |
| 2006/07/06 | 291,000 | 298,000 | 291,000 | 297,000 | 8 |
| 2006/07/05 | 298,000 | 298,000 | 289,000 | 295,000 | 27 |
| 2006/07/04 | 298,000 | 307,000 | 298,000 | 301,000 | 27 |
| 2006/07/03 | 287,000 | 308,000 | 287,000 | 298,000 | 43 |
| 2006/06/30 | 301,000 | 305,000 | 287,000 | 291,000 | 49 |
| 2006/06/29 | 282,000 | 291,000 | 281,000 | 291,000 | 17 |
| 2006/06/28 | 286,000 | 288,000 | 282,000 | 282,000 | 7 |
| 2006/06/27 | 285,000 | 293,000 | 277,000 | 282,000 | 19 |
| 2006/06/26 | 297,000 | 297,000 | 283,000 | 289,000 | 10 |
| 2006/06/23 | 295,000 | 299,000 | 290,000 | 295,000 | 7 |
| 2006/06/22 | 300,000 | 305,000 | 295,000 | 305,000 | 15 |
| 2006/06/21 | 284,000 | 305,000 | 284,000 | 300,000 | 21 |
| 2006/06/20 | 304,000 | 304,000 | 288,000 | 288,000 | 20 |
| 2006/06/19 | 315,000 | 315,000 | 301,000 | 308,000 | 32 |
| 2006/06/16 | 320,000 | 325,000 | 310,000 | 315,000 | 40 |
| 2006/06/15 | 293,000 | 307,000 | 290,000 | 305,000 | 63 |
| 2006/06/14 | 261,000 | 285,000 | 260,000 | 285,000 | 35 |
| 2006/06/13 | 268,000 | 274,000 | 254,000 | 273,000 | 65 |
| 2006/06/12 | 246,000 | 267,000 | 239,000 | 267,000 | 25 |
| 2006/06/09 | 238,000 | 250,000 | 237,000 | 244,000 | 37 |
| 2006/06/08 | 242,000 | 242,000 | 217,000 | 230,000 | 42 |
| 2006/06/07 | 250,000 | 251,000 | 243,000 | 245,000 | 36 |
| 2006/06/06 | 253,000 | 270,000 | 250,000 | 250,000 | 53 |
| 2006/06/05 | 251,000 | 270,000 | 247,000 | 269,000 | 105 |
| 2006/06/02 | 241,000 | 247,000 | 208,000 | 239,000 | 231 |
| 2006/06/01 | 279,000 | 283,000 | 243,000 | 248,000 | 167 |
| 2006/05/31 | 287,000 | 298,000 | 270,000 | 283,000 | 87 |
| 2006/05/30 | 313,000 | 315,000 | 298,000 | 310,000 | 42 |
| 2006/05/29 | 335,000 | 335,000 | 320,000 | 320,000 | 25 |
| 2006/05/26 | 320,000 | 330,000 | 319,000 | 330,000 | 32 |
| 2006/05/25 | 325,000 | 325,000 | 316,000 | 317,000 | 23 |
| 2006/05/24 | 312,000 | 330,000 | 312,000 | 330,000 | 68 |
| 2006/05/23 | 329,000 | 332,000 | 312,000 | 316,000 | 55 |
| 2006/05/22 | 345,000 | 350,000 | 330,000 | 330,000 | 80 |
| 2006/05/19 | 340,000 | 355,000 | 326,000 | 355,000 | 68 |
| 2006/05/18 | 328,000 | 350,000 | 328,000 | 343,000 | 465 |
| 2006/05/17 | 376,000 | 390,000 | 351,000 | 378,000 | 72 |
| 2006/05/16 | 405,000 | 415,000 | 381,000 | 381,000 | 56 |
| 2006/05/15 | 405,000 | 410,000 | 405,000 | 410,000 | 19 |
| 2006/05/12 | 417,000 | 425,000 | 400,000 | 418,000 | 47 |
| 2006/05/11 | 422,000 | 432,000 | 422,000 | 432,000 | 3 |
| 2006/05/10 | 439,000 | 447,000 | 427,000 | 427,000 | 33 |
| 2006/05/09 | 431,000 | 445,000 | 431,000 | 443,000 | 18 |
| 2006/05/08 | 435,000 | 446,000 | 434,000 | 439,000 | 18 |
| 2006/05/02 | 431,000 | 435,000 | 423,000 | 430,000 | 39 |
| 2006/05/01 | 420,000 | 435,000 | 420,000 | 431,000 | 14 |
| 2006/04/28 | 429,000 | 429,000 | 418,000 | 420,000 | 22 |
| 2006/04/27 | 425,000 | 435,000 | 420,000 | 429,000 | 34 |
| 2006/04/26 | 440,000 | 440,000 | 420,000 | 424,000 | 58 |
| 2006/04/25 | 431,000 | 450,000 | 431,000 | 440,000 | 48 |
| 2006/04/24 | 415,000 | 440,000 | 400,000 | 426,000 | 70 |
| 2006/04/21 | 455,000 | 455,000 | 420,000 | 420,000 | 61 |
| 2006/04/20 | 474,000 | 484,000 | 455,000 | 456,000 | 70 |
| 2006/04/19 | 495,000 | 503,000 | 484,000 | 484,000 | 56 |
| 2006/04/18 | 473,000 | 495,000 | 473,000 | 493,000 | 36 |
| 2006/04/17 | 513,000 | 520,000 | 483,000 | 483,000 | 63 |
| 2006/04/14 | 532,000 | 532,000 | 516,000 | 520,000 | 31 |
| 2006/04/13 | 539,000 | 539,000 | 519,000 | 522,000 | 39 |
| 2006/04/12 | 509,000 | 541,000 | 509,000 | 534,000 | 93 |
| 2006/04/11 | 520,000 | 525,000 | 510,000 | 520,000 | 32 |
| 2006/04/10 | 528,000 | 535,000 | 522,000 | 527,000 | 38 |
| 2006/04/07 | 548,000 | 548,000 | 523,000 | 538,000 | 56 |
| 2006/04/06 | 537,000 | 550,000 | 537,000 | 543,000 | 53 |
| 2006/04/05 | 547,000 | 555,000 | 533,000 | 533,000 | 113 |
| 2006/04/04 | 563,000 | 580,000 | 545,000 | 557,000 | 185 |
| 2006/04/03 | 609,000 | 609,000 | 560,000 | 573,000 | 567 |
| 2006/03/31 | 500,000 | 549,000 | 499,000 | 549,000 | 251 |
| 2006/03/30 | 485,000 | 499,000 | 470,000 | 499,000 | 120 |
| 2006/03/29 | 462,000 | 489,000 | 459,000 | 489,000 | 163 |
| 2006/03/28 | 446,000 | 452,000 | 440,000 | 452,000 | 16 |
| 2006/03/27 | 453,000 | 459,000 | 439,000 | 445,000 | 35 |
| 2006/03/24 | 444,000 | 446,000 | 434,000 | 438,000 | 24 |
| 2006/03/23 | 452,000 | 452,000 | 442,000 | 444,000 | 42 |
| 2006/03/22 | 471,000 | 471,000 | 445,000 | 453,000 | 50 |
| 2006/03/20 | 469,000 | 475,000 | 459,000 | 461,000 | 71 |
| 2006/03/17 | 462,000 | 464,000 | 436,000 | 464,000 | 124 |
| 2006/03/16 | 447,000 | 495,000 | 443,000 | 453,000 | 631 |
| 2006/03/15 | 444,000 | 449,000 | 440,000 | 445,000 | 38 |
| 2006/03/14 | 444,000 | 457,000 | 436,000 | 440,000 | 82 |
| 2006/03/13 | 445,000 | 450,000 | 438,000 | 449,000 | 82 |
| 2006/03/10 | 421,000 | 433,000 | 420,000 | 430,000 | 38 |
| 2006/03/09 | 418,000 | 438,000 | 415,000 | 425,000 | 71 |
| 2006/03/08 | 425,000 | 428,000 | 418,000 | 423,000 | 19 |
| 2006/03/07 | 422,000 | 427,000 | 413,000 | 421,000 | 23 |
| 2006/03/06 | 413,000 | 432,000 | 403,000 | 422,000 | 58 |
| 2006/03/03 | 413,000 | 424,000 | 402,000 | 410,000 | 35 |
| 2006/03/02 | 445,000 | 445,000 | 418,000 | 418,000 | 60 |
| 2006/03/01 | 427,000 | 447,000 | 419,000 | 431,000 | 76 |
| 2006/02/28 | 464,000 | 466,000 | 434,000 | 437,000 | 83 |
| 2006/02/27 | 472,000 | 490,000 | 458,000 | 459,000 | 211 |
| 2006/02/24 | 435,000 | 473,000 | 416,000 | 462,000 | 234 |
| 2006/02/23 | 429,000 | 448,000 | 415,000 | 437,000 | 132 |
| 2006/02/22 | 396,000 | 415,000 | 380,000 | 399,000 | 178 |
| 2006/02/21 | 360,000 | 415,000 | 360,000 | 415,000 | 170 |
| 2006/02/20 | 390,000 | 395,000 | 365,000 | 365,000 | 142 |
| 2006/02/17 | 436,000 | 436,000 | 382,000 | 390,000 | 280 |
| 2006/02/16 | 455,000 | 487,000 | 430,000 | 432,000 | 407 |
| 2006/02/15 | 520,000 | 560,000 | 493,000 | 530,000 | 172 |
| 2006/02/14 | 490,000 | 515,000 | 427,000 | 508,000 | 304 |
| 2006/02/13 | 578,000 | 580,000 | 500,000 | 510,000 | 123 |
| 2006/02/10 | 605,000 | 620,000 | 578,000 | 590,000 | 98 |
| 2006/02/09 | 644,000 | 650,000 | 625,000 | 625,000 | 63 |
| 2006/02/08 | 664,000 | 664,000 | 635,000 | 635,000 | 57 |
| 2006/02/07 | 641,000 | 665,000 | 632,000 | 658,000 | 78 |
| 2006/02/06 | 638,000 | 646,000 | 621,000 | 640,000 | 66 |
| 2006/02/03 | 618,000 | 640,000 | 607,000 | 640,000 | 57 |
| 2006/02/02 | 625,000 | 640,000 | 610,000 | 620,000 | 85 |
| 2006/02/01 | 636,000 | 648,000 | 615,000 | 620,000 | 77 |
| 2006/01/31 | 665,000 | 678,000 | 648,000 | 656,000 | 131 |
| 2006/01/30 | 678,000 | 697,000 | 662,000 | 691,000 | 208 |
| 2006/01/27 | 620,000 | 645,000 | 615,000 | 639,000 | 165 |
| 2006/01/26 | 599,000 | 627,000 | 599,000 | 603,000 | 101 |
| 2006/01/25 | 575,000 | 615,000 | 562,000 | 609,000 | 250 |
| 2006/01/24 | 535,000 | 535,000 | 513,000 | 535,000 | 73 |
| 2006/01/23 | 511,000 | 540,000 | 483,000 | 485,000 | 264 |
| 2006/01/20 | 637,000 | 657,000 | 545,000 | 570,000 | 274 |
| 2006/01/19 | 512,000 | 625,000 | 510,000 | 613,000 | 540 |
| 2006/01/18 | 552,000 | 575,000 | 542,000 | 542,000 | 181 |
| 2006/01/17 | 692,000 | 735,000 | 642,000 | 642,000 | 248 |
| 2006/01/16 | 725,000 | 777,000 | 725,000 | 742,000 | 207 |
| 2006/01/13 | 716,000 | 721,000 | 692,000 | 717,000 | 162 |
| 2006/01/12 | 689,000 | 745,000 | 689,000 | 726,000 | 394 |
| 2006/01/11 | 695,000 | 700,000 | 655,000 | 679,000 | 309 |
| 2006/01/10 | 760,000 | 775,000 | 710,000 | 725,000 | 224 |
| 2006/01/06 | 755,000 | 788,000 | 744,000 | 763,000 | 387 |
| 2006/01/05 | 798,000 | 798,000 | 721,000 | 765,000 | 1,086 |
| 2006/01/04 | 628,000 | 698,000 | 623,000 | 698,000 | 416 |