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 |
|---|---|---|---|---|---|
| 2007/12/28 | 83,700 | 85,000 | 83,100 | 85,000 | 17 |
| 2007/12/27 | 83,700 | 87,000 | 83,000 | 83,500 | 40 |
| 2007/12/26 | 85,800 | 87,900 | 82,100 | 87,700 | 61 |
| 2007/12/25 | 90,600 | 90,600 | 85,600 | 85,700 | 140 |
| 2007/12/21 | 103,000 | 104,000 | 85,200 | 85,600 | 343 |
| 2007/12/20 | 122,000 | 130,000 | 103,000 | 104,000 | 880 |
| 2007/12/19 | 105,000 | 123,000 | 97,000 | 123,000 | 1,180 |
| 2007/12/18 | 104,000 | 113,000 | 102,000 | 106,000 | 393 |
| 2007/12/14 | 96,000 | 102,000 | 92,000 | 102,000 | 498 |
| 2007/12/13 | 84,000 | 92,000 | 83,400 | 92,000 | 230 |
| 2007/12/12 | 79,500 | 82,000 | 79,100 | 82,000 | 37 |
| 2007/12/11 | 79,000 | 83,000 | 75,900 | 82,500 | 37 |
| 2007/12/10 | 80,100 | 80,500 | 79,300 | 80,500 | 18 |
| 2007/12/07 | 83,700 | 83,700 | 81,100 | 81,100 | 29 |
| 2007/12/06 | 83,300 | 84,500 | 82,200 | 82,700 | 28 |
| 2007/12/05 | 85,000 | 87,000 | 82,200 | 82,300 | 22 |
| 2007/12/04 | 87,300 | 91,000 | 84,000 | 85,300 | 62 |
| 2007/12/03 | 84,300 | 87,900 | 84,300 | 85,000 | 19 |
| 2007/11/30 | 90,500 | 90,500 | 85,000 | 86,300 | 77 |
| 2007/11/29 | 95,000 | 95,000 | 90,000 | 92,500 | 100 |
| 2007/11/28 | 83,000 | 87,500 | 81,900 | 87,000 | 58 |
| 2007/11/27 | 78,000 | 82,000 | 75,200 | 80,000 | 73 |
| 2007/11/26 | 88,000 | 88,000 | 78,000 | 81,000 | 70 |
| 2007/11/22 | 91,400 | 91,400 | 84,500 | 86,300 | 82 |
| 2007/11/21 | 95,100 | 98,000 | 90,100 | 94,400 | 270 |
| 2007/11/20 | 92,000 | 104,000 | 91,000 | 104,000 | 392 |
| 2007/11/19 | 92,000 | 95,200 | 83,100 | 94,000 | 147 |
| 2007/11/16 | 96,000 | 102,000 | 91,600 | 92,000 | 30 |
| 2007/11/15 | 111,000 | 111,000 | 96,000 | 100,000 | 136 |
| 2007/11/13 | 98,000 | 99,000 | 96,000 | 99,000 | 65 |
| 2007/11/12 | 97,000 | 97,000 | 88,000 | 89,000 | 115 |
| 2007/11/09 | 108,000 | 112,000 | 98,000 | 98,000 | 110 |
| 2007/11/08 | 99,000 | 107,000 | 94,600 | 107,000 | 147 |
| 2007/11/07 | 111,000 | 132,000 | 107,000 | 111,000 | 337 |
| 2007/11/06 | 131,000 | 134,000 | 121,000 | 121,000 | 244 |
| 2007/11/05 | 144,000 | 144,000 | 133,000 | 141,000 | 576 |
| 2007/11/02 | 95,000 | 124,000 | 94,000 | 124,000 | 519 |
| 2007/11/01 | 104,000 | 104,000 | 104,000 | 104,000 | 21 |
| 2007/10/31 | 150,000 | 150,000 | 144,000 | 146,000 | 132 |
| 2007/10/30 | 144,000 | 144,000 | 144,000 | 144,000 | 161 |
| 2007/10/29 | 123,000 | 124,000 | 120,000 | 124,000 | 176 |
| 2007/10/26 | 95,900 | 104,000 | 95,900 | 104,000 | 298 |
| 2007/10/25 | 89,900 | 93,900 | 86,000 | 93,900 | 250 |
| 2007/10/24 | 80,000 | 84,000 | 77,500 | 83,900 | 217 |
| 2007/10/23 | 75,000 | 79,800 | 75,000 | 79,000 | 25 |
| 2007/10/22 | 70,000 | 73,000 | 70,000 | 73,000 | 12 |
| 2007/10/19 | 72,500 | 73,000 | 72,000 | 73,000 | 15 |
| 2007/10/18 | 73,100 | 73,100 | 71,000 | 72,500 | 58 |
| 2007/10/17 | 69,000 | 73,000 | 68,100 | 73,000 | 54 |
| 2007/10/16 | 66,800 | 70,000 | 65,000 | 70,000 | 98 |
| 2007/10/15 | 60,300 | 65,300 | 59,800 | 65,300 | 68 |
| 2007/10/12 | 60,800 | 60,800 | 60,300 | 60,300 | 2 |
| 2007/10/11 | 58,600 | 60,800 | 58,300 | 60,300 | 13 |
| 2007/10/10 | 66,500 | 66,500 | 60,000 | 60,100 | 53 |
| 2007/10/09 | 63,000 | 63,000 | 63,000 | 63,000 | 15 |
| 2007/10/05 | 51,000 | 58,000 | 51,000 | 58,000 | 17 |
| 2007/10/04 | 53,000 | 53,500 | 52,000 | 52,500 | 12 |
| 2007/10/03 | 51,000 | 52,000 | 51,000 | 51,700 | 10 |
| 2007/10/02 | 50,500 | 50,500 | 50,500 | 50,500 | 6 |
| 2007/10/01 | 51,800 | 51,800 | 49,300 | 49,300 | 3 |
| 2007/09/28 | 51,400 | 51,400 | 50,800 | 50,800 | 12 |
| 2007/09/27 | 46,650 | 49,050 | 46,650 | 49,000 | 12 |
| 2007/09/26 | 41,400 | 45,050 | 41,400 | 45,050 | 10 |
| 2007/09/25 | 41,400 | 41,500 | 41,050 | 41,050 | 16 |
| 2007/09/21 | 44,000 | 45,000 | 44,000 | 45,000 | 16 |
| 2007/09/20 | 45,000 | 45,000 | 43,750 | 44,000 | 8 |
| 2007/09/19 | 47,700 | 47,700 | 43,700 | 45,950 | 15 |
| 2007/09/18 | 51,000 | 51,000 | 46,100 | 46,100 | 19 |
| 2007/09/14 | 55,100 | 55,100 | 51,100 | 51,100 | 15 |
| 2007/09/13 | 55,800 | 55,800 | 55,500 | 55,500 | 7 |
| 2007/09/12 | 59,000 | 59,000 | 57,500 | 57,500 | 2 |
| 2007/09/11 | 56,700 | 56,700 | 56,200 | 56,200 | 5 |
| 2007/09/07 | 59,800 | 60,000 | 59,800 | 60,000 | 3 |
| 2007/09/06 | 56,000 | 60,000 | 56,000 | 59,800 | 4 |
| 2007/09/05 | 59,000 | 59,000 | 57,500 | 57,500 | 8 |
| 2007/09/04 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2007/09/03 | 59,200 | 60,500 | 59,000 | 60,500 | 8 |
| 2007/08/31 | 60,000 | 60,000 | 59,200 | 59,200 | 8 |
| 2007/08/30 | 59,000 | 60,000 | 59,000 | 60,000 | 6 |
| 2007/08/29 | 59,100 | 60,000 | 59,100 | 60,000 | 15 |
| 2007/08/28 | 65,000 | 65,000 | 60,900 | 60,900 | 9 |
| 2007/08/27 | 62,100 | 65,000 | 61,100 | 65,000 | 8 |
| 2007/08/24 | 65,000 | 65,000 | 64,100 | 64,100 | 2 |
| 2007/08/23 | 64,500 | 67,000 | 64,500 | 67,000 | 20 |
| 2007/08/22 | 60,800 | 62,800 | 60,800 | 62,800 | 3 |
| 2007/08/21 | 57,500 | 60,300 | 57,500 | 59,800 | 5 |
| 2007/08/20 | 57,500 | 65,600 | 57,500 | 65,600 | 51 |
| 2007/08/17 | 63,000 | 63,500 | 62,000 | 62,000 | 17 |
| 2007/08/16 | 67,000 | 67,500 | 62,600 | 62,600 | 9 |
| 2007/08/15 | 67,500 | 67,500 | 65,000 | 65,500 | 3 |
| 2007/08/13 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2007/08/10 | 64,400 | 65,000 | 64,400 | 65,000 | 3 |
| 2007/08/09 | 65,000 | 65,000 | 64,100 | 64,300 | 9 |
| 2007/08/08 | 66,000 | 66,700 | 65,000 | 66,700 | 6 |
| 2007/08/07 | 67,000 | 67,100 | 65,100 | 65,100 | 8 |
| 2007/08/06 | 69,900 | 70,400 | 69,800 | 70,000 | 7 |
| 2007/08/03 | 68,000 | 70,000 | 68,000 | 70,000 | 2 |
| 2007/08/02 | 69,000 | 69,800 | 68,000 | 68,000 | 6 |
| 2007/08/01 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2007/07/31 | 71,000 | 72,700 | 69,000 | 72,700 | 9 |
| 2007/07/30 | 66,500 | 68,100 | 66,500 | 68,100 | 4 |
| 2007/07/27 | 70,100 | 70,100 | 67,000 | 67,000 | 6 |
| 2007/07/26 | 71,100 | 72,100 | 70,100 | 70,100 | 3 |
| 2007/07/25 | 71,000 | 71,500 | 71,000 | 71,500 | 11 |
| 2007/07/24 | 70,700 | 71,500 | 70,500 | 71,500 | 9 |
| 2007/07/23 | 70,800 | 70,800 | 70,800 | 70,800 | 4 |
| 2007/07/20 | 71,100 | 76,800 | 71,000 | 76,800 | 12 |
| 2007/07/19 | 71,100 | 71,500 | 71,000 | 71,000 | 11 |
| 2007/07/18 | 74,000 | 74,000 | 74,000 | 74,000 | 7 |
| 2007/07/17 | 74,500 | 74,500 | 74,000 | 74,100 | 8 |
| 2007/07/13 | 77,000 | 79,500 | 77,000 | 79,500 | 6 |
| 2007/07/12 | 76,500 | 76,500 | 75,600 | 75,600 | 7 |
| 2007/07/10 | 76,300 | 78,000 | 75,500 | 76,000 | 7 |
| 2007/07/09 | 78,500 | 78,500 | 76,500 | 76,500 | 6 |
| 2007/07/06 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2007/07/05 | 76,700 | 79,900 | 76,700 | 79,900 | 7 |
| 2007/07/04 | 80,000 | 81,500 | 79,000 | 79,000 | 39 |
| 2007/07/03 | 78,000 | 80,000 | 78,000 | 80,000 | 8 |
| 2007/07/02 | 79,800 | 79,800 | 78,000 | 78,000 | 6 |
| 2007/06/29 | 74,000 | 74,600 | 73,200 | 74,600 | 14 |
| 2007/06/28 | 78,200 | 78,900 | 78,000 | 78,000 | 5 |
| 2007/06/27 | 77,000 | 77,000 | 74,000 | 74,000 | 13 |
| 2007/06/26 | 77,100 | 77,500 | 77,000 | 77,500 | 7 |
| 2007/06/25 | 76,800 | 79,800 | 76,800 | 79,800 | 14 |
| 2007/06/22 | 78,000 | 81,800 | 78,000 | 81,800 | 8 |
| 2007/06/21 | 80,000 | 80,000 | 78,000 | 78,100 | 11 |
| 2007/06/20 | 82,000 | 82,000 | 80,000 | 81,000 | 8 |
| 2007/06/19 | 82,100 | 82,100 | 80,200 | 81,200 | 19 |
| 2007/06/18 | 82,800 | 82,800 | 81,800 | 81,800 | 30 |
| 2007/06/15 | 83,000 | 83,000 | 80,100 | 82,800 | 17 |
| 2007/06/14 | 79,000 | 84,000 | 79,000 | 84,000 | 10 |
| 2007/06/13 | 76,000 | 76,000 | 74,000 | 76,000 | 15 |
| 2007/06/12 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/06/11 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2007/06/08 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2007/06/07 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2007/06/06 | 82,700 | 84,600 | 82,500 | 84,600 | 26 |
| 2007/06/05 | 80,000 | 81,900 | 80,000 | 80,000 | 5 |
| 2007/06/04 | 78,900 | 80,000 | 78,000 | 80,000 | 11 |
| 2007/06/01 | 80,000 | 81,800 | 80,000 | 81,000 | 14 |
| 2007/05/31 | 78,000 | 79,000 | 76,000 | 79,000 | 5 |
| 2007/05/30 | 74,000 | 78,000 | 74,000 | 77,800 | 7 |
| 2007/05/29 | 74,000 | 75,000 | 74,000 | 75,000 | 3 |
| 2007/05/28 | 77,000 | 78,000 | 76,000 | 77,000 | 4 |
| 2007/05/25 | 74,000 | 74,000 | 73,000 | 74,000 | 4 |
| 2007/05/24 | 80,000 | 80,000 | 74,000 | 79,000 | 7 |
| 2007/05/23 | 75,000 | 80,000 | 75,000 | 80,000 | 13 |
| 2007/05/22 | 66,600 | 72,000 | 66,600 | 71,000 | 8 |
| 2007/05/21 | 68,500 | 68,500 | 65,000 | 67,500 | 13 |
| 2007/05/18 | 71,000 | 72,000 | 70,000 | 70,000 | 19 |
| 2007/05/17 | 71,000 | 75,000 | 70,300 | 75,000 | 18 |
| 2007/05/16 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2007/05/15 | 77,000 | 77,000 | 75,000 | 76,000 | 13 |
| 2007/05/14 | 81,000 | 81,000 | 80,100 | 80,100 | 2 |
| 2007/05/11 | 82,600 | 83,000 | 80,000 | 80,100 | 14 |
| 2007/05/10 | 87,000 | 87,000 | 83,600 | 83,600 | 5 |
| 2007/05/09 | 82,500 | 82,500 | 82,400 | 82,400 | 5 |
| 2007/05/08 | 83,000 | 83,100 | 83,000 | 83,100 | 9 |
| 2007/05/07 | 83,000 | 87,900 | 82,500 | 85,000 | 18 |
| 2007/05/02 | 84,100 | 88,900 | 83,900 | 85,000 | 32 |
| 2007/05/01 | 80,000 | 80,000 | 79,000 | 80,000 | 24 |
| 2007/04/27 | 80,900 | 80,900 | 79,000 | 79,000 | 67 |
| 2007/04/26 | 83,100 | 84,100 | 80,000 | 80,000 | 84 |
| 2007/04/25 | 88,800 | 89,000 | 81,600 | 84,000 | 52 |
| 2007/04/24 | 83,000 | 87,000 | 83,000 | 86,800 | 71 |
| 2007/04/23 | 86,100 | 86,200 | 81,800 | 82,000 | 32 |
| 2007/04/20 | 93,000 | 93,000 | 86,000 | 86,100 | 44 |
| 2007/04/19 | 93,000 | 95,000 | 93,000 | 93,000 | 23 |
| 2007/04/18 | 98,000 | 98,000 | 96,000 | 97,000 | 17 |
| 2007/04/17 | 105,000 | 105,000 | 101,000 | 101,000 | 5 |
| 2007/04/16 | 108,000 | 108,000 | 104,000 | 104,000 | 5 |
| 2007/04/13 | 105,000 | 105,000 | 102,000 | 102,000 | 5 |
| 2007/04/12 | 107,000 | 107,000 | 100,000 | 104,000 | 16 |
| 2007/04/11 | 106,000 | 108,000 | 103,000 | 107,000 | 15 |
| 2007/04/10 | 110,000 | 112,000 | 108,000 | 108,000 | 20 |
| 2007/04/09 | 112,000 | 112,000 | 110,000 | 110,000 | 10 |
| 2007/04/06 | 115,000 | 115,000 | 112,000 | 112,000 | 9 |
| 2007/04/05 | 118,000 | 118,000 | 115,000 | 115,000 | 8 |
| 2007/04/04 | 115,000 | 117,000 | 113,000 | 117,000 | 10 |
| 2007/04/03 | 118,000 | 118,000 | 114,000 | 115,000 | 15 |
| 2007/04/02 | 121,000 | 121,000 | 118,000 | 118,000 | 4 |
| 2007/03/30 | 118,000 | 122,000 | 118,000 | 122,000 | 8 |
| 2007/03/29 | 119,000 | 119,000 | 118,000 | 118,000 | 5 |
| 2007/03/28 | 119,000 | 124,000 | 119,000 | 120,000 | 12 |
| 2007/03/27 | 120,000 | 120,000 | 119,000 | 120,000 | 7 |
| 2007/03/26 | 121,000 | 121,000 | 120,000 | 120,000 | 4 |
| 2007/03/23 | 121,000 | 122,000 | 120,000 | 121,000 | 5 |
| 2007/03/22 | 121,000 | 127,000 | 120,000 | 121,000 | 31 |
| 2007/03/20 | 121,000 | 122,000 | 119,000 | 120,000 | 27 |
| 2007/03/19 | 120,000 | 122,000 | 117,000 | 122,000 | 16 |
| 2007/03/16 | 120,000 | 124,000 | 120,000 | 124,000 | 15 |
| 2007/03/15 | 123,000 | 123,000 | 118,000 | 120,000 | 17 |
| 2007/03/14 | 122,000 | 122,000 | 115,000 | 117,000 | 31 |
| 2007/03/13 | 125,000 | 125,000 | 125,000 | 125,000 | 4 |
| 2007/03/12 | 122,000 | 124,000 | 122,000 | 122,000 | 6 |
| 2007/03/09 | 122,000 | 123,000 | 119,000 | 123,000 | 13 |
| 2007/03/08 | 121,000 | 125,000 | 121,000 | 124,000 | 13 |
| 2007/03/07 | 125,000 | 129,000 | 123,000 | 127,000 | 5 |
| 2007/03/06 | 115,000 | 123,000 | 115,000 | 123,000 | 9 |
| 2007/03/05 | 122,000 | 125,000 | 116,000 | 116,000 | 26 |
| 2007/03/02 | 127,000 | 128,000 | 124,000 | 126,000 | 17 |
| 2007/03/01 | 130,000 | 131,000 | 128,000 | 128,000 | 35 |
| 2007/02/28 | 132,000 | 134,000 | 123,000 | 129,000 | 88 |
| 2007/02/27 | 133,000 | 152,000 | 131,000 | 139,000 | 268 |
| 2007/02/26 | 139,000 | 147,000 | 130,000 | 133,000 | 49 |
| 2007/02/23 | 133,000 | 137,000 | 133,000 | 137,000 | 23 |
| 2007/02/22 | 128,000 | 130,000 | 125,000 | 130,000 | 8 |
| 2007/02/21 | 131,000 | 131,000 | 128,000 | 128,000 | 8 |
| 2007/02/20 | 130,000 | 134,000 | 130,000 | 134,000 | 5 |
| 2007/02/19 | 131,000 | 135,000 | 130,000 | 130,000 | 20 |
| 2007/02/16 | 126,000 | 129,000 | 126,000 | 128,000 | 17 |
| 2007/02/15 | 128,000 | 128,000 | 123,000 | 125,000 | 9 |
| 2007/02/14 | 121,000 | 126,000 | 121,000 | 124,000 | 29 |
| 2007/02/13 | 133,000 | 133,000 | 128,000 | 129,000 | 18 |
| 2007/02/09 | 139,000 | 139,000 | 131,000 | 137,000 | 15 |
| 2007/02/08 | 136,000 | 136,000 | 133,000 | 133,000 | 13 |
| 2007/02/07 | 137,000 | 140,000 | 137,000 | 140,000 | 7 |
| 2007/02/06 | 137,000 | 139,000 | 134,000 | 139,000 | 11 |
| 2007/02/05 | 140,000 | 140,000 | 134,000 | 135,000 | 27 |
| 2007/02/02 | 148,000 | 150,000 | 141,000 | 141,000 | 45 |
| 2007/02/01 | 153,000 | 155,000 | 145,000 | 151,000 | 40 |
| 2007/01/31 | 155,000 | 155,000 | 148,000 | 153,000 | 27 |
| 2007/01/30 | 155,000 | 155,000 | 148,000 | 155,000 | 31 |
| 2007/01/29 | 148,000 | 155,000 | 147,000 | 154,000 | 48 |
| 2007/01/26 | 144,000 | 149,000 | 144,000 | 146,000 | 30 |
| 2007/01/25 | 149,000 | 156,000 | 145,000 | 145,000 | 29 |
| 2007/01/24 | 144,000 | 148,000 | 144,000 | 144,000 | 18 |
| 2007/01/23 | 159,000 | 159,000 | 147,000 | 148,000 | 31 |
| 2007/01/22 | 160,000 | 164,000 | 155,000 | 155,000 | 88 |
| 2007/01/19 | 135,000 | 155,000 | 135,000 | 154,000 | 97 |
| 2007/01/18 | 135,000 | 135,000 | 126,000 | 135,000 | 40 |
| 2007/01/17 | 126,000 | 135,000 | 126,000 | 135,000 | 21 |
| 2007/01/16 | 120,000 | 128,000 | 120,000 | 128,000 | 25 |
| 2007/01/15 | 117,000 | 126,000 | 117,000 | 126,000 | 14 |
| 2007/01/12 | 121,000 | 123,000 | 120,000 | 123,000 | 10 |
| 2007/01/11 | 124,000 | 124,000 | 120,000 | 120,000 | 23 |
| 2007/01/10 | 126,000 | 128,000 | 121,000 | 128,000 | 40 |
| 2007/01/09 | 140,000 | 140,000 | 128,000 | 132,000 | 24 |
| 2007/01/05 | 145,000 | 145,000 | 132,000 | 140,000 | 64 |
| 2007/01/04 | 131,000 | 146,000 | 131,000 | 145,000 | 44 |