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 |
|---|---|---|---|---|---|
| 2008/12/30 | 24,730 | 24,800 | 24,700 | 24,800 | 4 |
| 2008/12/29 | 23,600 | 23,600 | 23,600 | 23,600 | 3 |
| 2008/12/26 | 24,500 | 24,500 | 21,510 | 21,800 | 24 |
| 2008/12/25 | 25,010 | 25,010 | 24,500 | 24,500 | 9 |
| 2008/12/24 | 25,000 | 25,000 | 25,000 | 25,000 | 3 |
| 2008/12/22 | 25,010 | 25,010 | 25,000 | 25,010 | 9 |
| 2008/12/19 | 25,840 | 26,500 | 25,000 | 25,000 | 3 |
| 2008/12/18 | 25,830 | 25,830 | 25,830 | 25,830 | 1 |
| 2008/12/17 | 25,820 | 25,820 | 25,820 | 25,820 | 5 |
| 2008/12/16 | 25,510 | 25,810 | 25,500 | 25,810 | 5 |
| 2008/12/15 | 24,020 | 25,800 | 24,010 | 25,510 | 5 |
| 2008/12/12 | 25,000 | 25,000 | 24,010 | 24,010 | 25 |
| 2008/12/11 | 25,130 | 25,130 | 25,000 | 25,000 | 25 |
| 2008/12/10 | 25,030 | 25,700 | 25,010 | 25,010 | 39 |
| 2008/12/09 | 25,320 | 28,000 | 25,320 | 28,000 | 10 |
| 2008/12/08 | 26,490 | 26,490 | 25,000 | 25,010 | 3 |
| 2008/12/05 | 25,500 | 26,500 | 23,800 | 26,500 | 22 |
| 2008/12/04 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2008/12/02 | 25,500 | 25,700 | 25,500 | 25,700 | 4 |
| 2008/12/01 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/11/28 | 25,200 | 28,000 | 25,000 | 27,400 | 25 |
| 2008/11/27 | 28,000 | 28,000 | 25,100 | 25,400 | 12 |
| 2008/11/21 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/11/20 | 26,000 | 28,000 | 26,000 | 28,000 | 24 |
| 2008/11/18 | 26,000 | 26,000 | 25,000 | 25,000 | 13 |
| 2008/11/17 | 25,500 | 26,000 | 25,000 | 26,000 | 18 |
| 2008/11/14 | 31,000 | 31,000 | 27,500 | 27,500 | 13 |
| 2008/11/13 | 32,400 | 33,000 | 28,000 | 28,000 | 7 |
| 2008/11/12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/11/11 | 30,200 | 30,800 | 28,600 | 30,800 | 5 |
| 2008/11/10 | 29,900 | 30,000 | 29,000 | 29,000 | 13 |
| 2008/11/07 | 29,000 | 29,000 | 26,300 | 27,500 | 13 |
| 2008/11/06 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2008/11/05 | 28,900 | 30,800 | 28,900 | 30,800 | 6 |
| 2008/11/04 | 26,800 | 28,900 | 25,900 | 28,900 | 4 |
| 2008/10/31 | 26,100 | 26,100 | 25,900 | 25,900 | 3 |
| 2008/10/29 | 23,610 | 23,610 | 22,000 | 22,000 | 9 |
| 2008/10/28 | 23,010 | 23,010 | 23,010 | 23,010 | 11 |
| 2008/10/27 | 26,000 | 26,010 | 26,000 | 26,010 | 4 |
| 2008/10/24 | 29,600 | 30,000 | 27,000 | 27,000 | 8 |
| 2008/10/23 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2008/10/22 | 28,500 | 29,000 | 28,500 | 29,000 | 2 |
| 2008/10/21 | 28,700 | 29,000 | 27,010 | 28,200 | 19 |
| 2008/10/20 | 29,600 | 29,600 | 29,300 | 29,300 | 8 |
| 2008/10/17 | 33,600 | 34,800 | 30,700 | 30,700 | 6 |
| 2008/10/16 | 30,950 | 31,000 | 30,800 | 30,800 | 3 |
| 2008/10/15 | 31,600 | 32,100 | 29,250 | 32,100 | 15 |
| 2008/10/10 | 26,000 | 26,300 | 26,000 | 26,100 | 17 |
| 2008/10/09 | 30,000 | 30,000 | 29,000 | 29,000 | 4 |
| 2008/10/08 | 37,700 | 37,700 | 29,700 | 29,700 | 22 |
| 2008/10/07 | 33,700 | 33,700 | 33,700 | 33,700 | 12 |
| 2008/10/06 | 38,000 | 38,000 | 37,700 | 37,700 | 2 |
| 2008/10/03 | 44,700 | 44,700 | 42,300 | 42,300 | 7 |
| 2008/10/02 | 46,500 | 46,500 | 44,100 | 45,700 | 7 |
| 2008/10/01 | 46,600 | 47,900 | 45,800 | 47,900 | 11 |
| 2008/09/30 | 48,500 | 48,500 | 44,500 | 44,500 | 5 |
| 2008/09/29 | 46,100 | 46,100 | 46,100 | 46,100 | 5 |
| 2008/09/26 | 48,400 | 48,400 | 47,000 | 47,000 | 2 |
| 2008/09/25 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2008/09/24 | 51,000 | 51,000 | 47,100 | 47,600 | 9 |
| 2008/09/22 | 48,300 | 49,900 | 48,300 | 49,900 | 2 |
| 2008/09/19 | 50,000 | 51,000 | 50,000 | 51,000 | 6 |
| 2008/09/18 | 50,700 | 51,000 | 48,000 | 51,000 | 17 |
| 2008/09/17 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2008/09/16 | 43,800 | 45,000 | 42,400 | 45,000 | 13 |
| 2008/09/12 | 44,200 | 44,900 | 44,000 | 44,600 | 9 |
| 2008/09/10 | 46,000 | 46,000 | 45,000 | 45,100 | 10 |
| 2008/09/09 | 46,500 | 46,500 | 46,000 | 46,000 | 10 |
| 2008/09/08 | 45,700 | 46,500 | 45,700 | 46,500 | 5 |
| 2008/09/02 | 47,050 | 50,600 | 47,050 | 50,000 | 5 |
| 2008/09/01 | 48,200 | 48,200 | 46,500 | 46,550 | 3 |
| 2008/08/27 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2008/08/26 | 52,500 | 52,500 | 52,000 | 52,000 | 2 |
| 2008/08/22 | 50,500 | 50,500 | 50,000 | 50,000 | 2 |
| 2008/08/21 | 48,200 | 48,800 | 46,400 | 46,400 | 5 |
| 2008/08/20 | 46,500 | 47,000 | 45,700 | 47,000 | 3 |
| 2008/08/18 | 47,000 | 47,000 | 46,500 | 46,500 | 8 |
| 2008/08/15 | 50,000 | 50,000 | 47,900 | 47,900 | 23 |
| 2008/08/14 | 52,100 | 53,000 | 52,100 | 52,900 | 8 |
| 2008/08/13 | 50,900 | 51,000 | 50,100 | 50,100 | 6 |
| 2008/08/12 | 51,400 | 51,400 | 51,400 | 51,400 | 2 |
| 2008/08/11 | 52,000 | 52,000 | 51,900 | 51,900 | 3 |
| 2008/08/08 | 52,500 | 52,500 | 51,000 | 51,000 | 2 |
| 2008/08/07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/08/06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/08/05 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/08/04 | 59,500 | 59,500 | 55,500 | 55,500 | 13 |
| 2008/08/01 | 61,000 | 61,000 | 58,000 | 58,000 | 6 |
| 2008/07/31 | 60,000 | 60,100 | 60,000 | 60,000 | 30 |
| 2008/07/29 | 58,500 | 58,500 | 58,500 | 58,500 | 13 |
| 2008/07/28 | 49,700 | 53,500 | 49,700 | 53,500 | 10 |
| 2008/07/25 | 49,700 | 49,700 | 48,000 | 49,500 | 8 |
| 2008/07/24 | 47,000 | 48,900 | 47,000 | 48,900 | 11 |
| 2008/07/23 | 44,500 | 45,000 | 44,500 | 45,000 | 7 |
| 2008/07/22 | 45,000 | 45,000 | 44,500 | 44,500 | 3 |
| 2008/07/18 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/07/17 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2008/07/16 | 45,100 | 45,800 | 44,200 | 44,200 | 11 |
| 2008/07/15 | 50,000 | 50,000 | 47,500 | 47,500 | 9 |
| 2008/07/14 | 52,000 | 52,000 | 50,000 | 50,000 | 2 |
| 2008/07/11 | 53,000 | 53,500 | 52,500 | 53,500 | 8 |
| 2008/07/10 | 52,500 | 52,500 | 52,300 | 52,300 | 2 |
| 2008/07/09 | 55,000 | 55,000 | 52,100 | 52,300 | 6 |
| 2008/07/08 | 55,600 | 55,600 | 55,000 | 55,000 | 4 |
| 2008/07/07 | 55,600 | 55,600 | 55,600 | 55,600 | 1 |
| 2008/07/03 | 57,300 | 57,300 | 55,500 | 57,000 | 10 |
| 2008/07/02 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
| 2008/07/01 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
| 2008/06/30 | 56,000 | 56,000 | 56,000 | 56,000 | 6 |
| 2008/06/27 | 57,500 | 57,500 | 57,000 | 57,000 | 2 |
| 2008/06/26 | 57,300 | 59,400 | 57,300 | 59,400 | 4 |
| 2008/06/25 | 60,600 | 60,600 | 60,600 | 60,600 | 1 |
| 2008/06/24 | 60,500 | 60,500 | 60,100 | 60,100 | 2 |
| 2008/06/23 | 57,800 | 60,000 | 57,800 | 60,000 | 7 |
| 2008/06/20 | 58,600 | 59,600 | 58,300 | 58,300 | 6 |
| 2008/06/19 | 62,000 | 62,000 | 58,000 | 58,300 | 4 |
| 2008/06/18 | 62,000 | 64,000 | 62,000 | 64,000 | 7 |
| 2008/06/17 | 57,500 | 60,000 | 56,300 | 60,000 | 15 |
| 2008/06/16 | 57,600 | 57,600 | 56,000 | 57,500 | 10 |
| 2008/06/13 | 56,500 | 59,100 | 56,500 | 59,100 | 7 |
| 2008/06/12 | 59,000 | 59,000 | 58,000 | 58,000 | 3 |
| 2008/06/10 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2008/06/09 | 60,000 | 60,000 | 59,500 | 59,500 | 8 |
| 2008/06/06 | 63,000 | 63,000 | 60,200 | 60,200 | 5 |
| 2008/06/05 | 65,000 | 65,000 | 62,500 | 62,500 | 5 |
| 2008/06/04 | 67,900 | 67,900 | 65,500 | 65,500 | 23 |
| 2008/06/03 | 66,500 | 67,800 | 66,500 | 67,800 | 6 |
| 2008/06/02 | 65,000 | 65,000 | 63,500 | 65,000 | 21 |
| 2008/05/30 | 60,900 | 63,500 | 60,500 | 63,500 | 13 |
| 2008/05/29 | 61,000 | 61,000 | 60,000 | 60,000 | 5 |
| 2008/05/28 | 63,000 | 63,000 | 62,900 | 62,900 | 7 |
| 2008/05/27 | 60,200 | 60,200 | 60,200 | 60,200 | 1 |
| 2008/05/26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/05/23 | 60,900 | 60,900 | 60,000 | 60,000 | 2 |
| 2008/05/22 | 58,700 | 60,000 | 58,600 | 60,000 | 8 |
| 2008/05/21 | 59,000 | 59,000 | 58,500 | 58,900 | 7 |
| 2008/05/20 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2008/05/16 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/05/15 | 60,800 | 63,000 | 60,700 | 62,800 | 15 |
| 2008/05/14 | 60,600 | 60,600 | 60,500 | 60,500 | 2 |
| 2008/05/13 | 63,500 | 63,500 | 63,000 | 63,000 | 2 |
| 2008/05/12 | 62,000 | 62,000 | 61,000 | 61,000 | 5 |
| 2008/05/09 | 63,300 | 63,300 | 62,500 | 62,500 | 8 |
| 2008/05/08 | 63,000 | 64,000 | 61,800 | 61,800 | 13 |
| 2008/05/07 | 60,000 | 60,000 | 59,000 | 59,000 | 2 |
| 2008/05/02 | 57,900 | 59,000 | 57,900 | 59,000 | 3 |
| 2008/05/01 | 60,700 | 60,700 | 58,000 | 59,900 | 6 |
| 2008/04/30 | 60,100 | 60,200 | 60,100 | 60,200 | 2 |
| 2008/04/28 | 63,000 | 63,500 | 60,500 | 62,000 | 6 |
| 2008/04/25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/04/24 | 58,500 | 62,500 | 58,100 | 62,500 | 6 |
| 2008/04/22 | 61,000 | 61,000 | 60,000 | 60,000 | 3 |
| 2008/04/21 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/04/18 | 60,000 | 61,500 | 60,000 | 61,000 | 8 |
| 2008/04/17 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/04/16 | 60,000 | 62,000 | 58,500 | 59,500 | 11 |
| 2008/04/15 | 59,600 | 59,600 | 59,600 | 59,600 | 6 |
| 2008/04/14 | 54,600 | 54,600 | 54,600 | 54,600 | 9 |
| 2008/04/11 | 57,600 | 58,000 | 57,600 | 58,000 | 6 |
| 2008/04/10 | 57,200 | 57,200 | 56,700 | 56,700 | 4 |
| 2008/04/09 | 57,400 | 57,400 | 57,200 | 57,200 | 2 |
| 2008/04/08 | 58,000 | 58,700 | 57,600 | 57,600 | 4 |
| 2008/04/07 | 58,900 | 59,000 | 58,900 | 59,000 | 2 |
| 2008/04/04 | 59,000 | 59,000 | 57,100 | 57,100 | 11 |
| 2008/04/03 | 61,000 | 61,000 | 57,000 | 57,100 | 28 |
| 2008/04/02 | 62,000 | 62,000 | 60,500 | 62,000 | 7 |
| 2008/04/01 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/03/31 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2008/03/28 | 61,600 | 62,500 | 61,500 | 61,500 | 28 |
| 2008/03/27 | 66,400 | 68,300 | 65,300 | 66,500 | 18 |
| 2008/03/26 | 61,000 | 66,500 | 60,000 | 66,500 | 21 |
| 2008/03/25 | 63,400 | 63,400 | 63,400 | 63,400 | 1 |
| 2008/03/24 | 63,500 | 63,500 | 61,500 | 63,500 | 11 |
| 2008/03/21 | 59,000 | 62,000 | 59,000 | 61,500 | 18 |
| 2008/03/19 | 55,000 | 58,500 | 55,000 | 58,500 | 15 |
| 2008/03/18 | 57,600 | 57,600 | 53,900 | 57,000 | 18 |
| 2008/03/17 | 58,200 | 58,700 | 55,100 | 55,100 | 7 |
| 2008/03/14 | 63,100 | 63,100 | 58,900 | 58,900 | 14 |
| 2008/03/13 | 65,800 | 65,800 | 61,000 | 61,000 | 8 |
| 2008/03/12 | 66,800 | 66,900 | 66,800 | 66,900 | 3 |
| 2008/03/11 | 65,500 | 67,000 | 61,800 | 62,800 | 26 |
| 2008/03/10 | 66,500 | 67,500 | 64,000 | 64,000 | 32 |
| 2008/03/07 | 85,000 | 85,900 | 72,100 | 74,000 | 141 |
| 2008/03/06 | 71,900 | 82,000 | 71,900 | 82,000 | 93 |
| 2008/03/05 | 66,600 | 72,000 | 66,600 | 72,000 | 23 |
| 2008/03/04 | 62,900 | 67,000 | 62,900 | 67,000 | 17 |
| 2008/03/03 | 63,000 | 63,000 | 60,500 | 62,500 | 6 |
| 2008/02/29 | 64,900 | 64,900 | 62,500 | 63,500 | 11 |
| 2008/02/28 | 64,600 | 65,000 | 63,500 | 63,500 | 8 |
| 2008/02/27 | 63,900 | 64,500 | 62,500 | 62,500 | 8 |
| 2008/02/26 | 61,300 | 62,000 | 61,300 | 62,000 | 4 |
| 2008/02/25 | 61,500 | 63,000 | 59,300 | 59,800 | 27 |
| 2008/02/22 | 63,700 | 63,700 | 60,100 | 62,400 | 15 |
| 2008/02/21 | 63,100 | 63,200 | 63,100 | 63,200 | 3 |
| 2008/02/20 | 68,500 | 68,500 | 62,500 | 62,500 | 20 |
| 2008/02/19 | 71,000 | 71,500 | 68,000 | 68,000 | 49 |
| 2008/02/18 | 64,000 | 67,000 | 64,000 | 67,000 | 57 |
| 2008/02/15 | 58,000 | 62,000 | 56,500 | 62,000 | 30 |
| 2008/02/14 | 54,100 | 58,000 | 54,100 | 58,000 | 6 |
| 2008/02/13 | 59,000 | 59,000 | 56,700 | 57,100 | 8 |
| 2008/02/12 | 59,000 | 60,500 | 59,000 | 60,500 | 4 |
| 2008/02/08 | 58,600 | 59,100 | 58,100 | 59,000 | 5 |
| 2008/02/07 | 58,600 | 59,000 | 56,000 | 56,100 | 25 |
| 2008/02/06 | 59,000 | 59,900 | 58,500 | 58,500 | 15 |
| 2008/02/05 | 62,800 | 62,800 | 60,300 | 60,300 | 10 |
| 2008/02/04 | 60,900 | 62,800 | 60,900 | 62,400 | 15 |
| 2008/02/01 | 62,000 | 62,900 | 60,800 | 60,800 | 11 |
| 2008/01/31 | 62,600 | 62,600 | 61,000 | 62,000 | 14 |
| 2008/01/30 | 62,500 | 64,000 | 62,000 | 62,500 | 18 |
| 2008/01/29 | 63,900 | 63,900 | 61,000 | 62,000 | 22 |
| 2008/01/28 | 63,000 | 63,000 | 60,500 | 60,600 | 44 |
| 2008/01/25 | 64,300 | 65,000 | 61,300 | 65,000 | 51 |
| 2008/01/24 | 63,100 | 66,300 | 63,100 | 66,300 | 4 |
| 2008/01/23 | 64,100 | 64,100 | 63,500 | 64,000 | 7 |
| 2008/01/22 | 65,900 | 65,900 | 63,900 | 64,000 | 24 |
| 2008/01/21 | 68,000 | 68,900 | 68,000 | 68,900 | 9 |
| 2008/01/18 | 64,500 | 70,000 | 64,000 | 70,000 | 23 |
| 2008/01/17 | 64,900 | 66,500 | 64,900 | 66,500 | 13 |
| 2008/01/16 | 67,500 | 67,500 | 65,000 | 66,000 | 17 |
| 2008/01/15 | 75,000 | 75,500 | 67,500 | 70,000 | 21 |
| 2008/01/11 | 78,100 | 78,100 | 74,700 | 74,700 | 27 |
| 2008/01/10 | 83,700 | 83,700 | 80,000 | 80,100 | 24 |
| 2008/01/09 | 79,200 | 83,000 | 74,100 | 81,700 | 40 |
| 2008/01/08 | 80,100 | 81,500 | 79,200 | 79,200 | 17 |
| 2008/01/07 | 79,400 | 82,000 | 79,000 | 80,000 | 22 |
| 2008/01/04 | 77,000 | 82,400 | 77,000 | 82,400 | 37 |