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 |
|---|---|---|---|---|---|
| 2009/12/30 | 30,600 | 30,600 | 30,600 | 30,600 | 51 |
| 2009/12/29 | 29,000 | 29,000 | 27,600 | 27,600 | 5 |
| 2009/12/28 | 28,600 | 28,900 | 28,600 | 28,900 | 3 |
| 2009/12/25 | 28,300 | 28,900 | 28,300 | 28,900 | 7 |
| 2009/12/24 | 27,510 | 28,300 | 27,510 | 28,300 | 3 |
| 2009/12/22 | 27,800 | 27,810 | 26,900 | 27,810 | 3 |
| 2009/12/21 | 28,100 | 28,400 | 28,100 | 28,400 | 4 |
| 2009/12/18 | 29,200 | 29,200 | 28,200 | 28,200 | 4 |
| 2009/12/17 | 25,600 | 27,700 | 25,600 | 27,700 | 16 |
| 2009/12/16 | 26,300 | 26,300 | 24,700 | 24,700 | 9 |
| 2009/12/15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2009/12/14 | 25,600 | 25,600 | 25,600 | 25,600 | 1 |
| 2009/12/11 | 24,200 | 25,000 | 24,200 | 25,000 | 7 |
| 2009/12/10 | 24,420 | 24,720 | 24,200 | 24,200 | 5 |
| 2009/12/09 | 25,800 | 25,800 | 24,000 | 24,000 | 6 |
| 2009/12/08 | 25,810 | 25,810 | 25,800 | 25,800 | 5 |
| 2009/12/07 | 26,100 | 26,990 | 26,010 | 26,990 | 41 |
| 2009/12/04 | 26,000 | 27,900 | 25,990 | 27,900 | 11 |
| 2009/12/03 | 24,300 | 25,980 | 24,300 | 25,980 | 15 |
| 2009/12/02 | 26,000 | 26,000 | 25,500 | 25,500 | 2 |
| 2009/12/01 | 23,600 | 24,500 | 23,600 | 24,500 | 24 |
| 2009/11/30 | 25,500 | 26,000 | 25,400 | 26,000 | 15 |
| 2009/11/27 | 26,700 | 26,700 | 26,500 | 26,500 | 7 |
| 2009/11/26 | 27,100 | 27,100 | 27,100 | 27,100 | 23 |
| 2009/11/25 | 27,310 | 28,200 | 27,310 | 28,200 | 4 |
| 2009/11/24 | 28,000 | 28,000 | 27,400 | 27,500 | 4 |
| 2009/11/20 | 28,710 | 28,710 | 28,710 | 28,710 | 1 |
| 2009/11/19 | 28,400 | 28,410 | 28,400 | 28,410 | 2 |
| 2009/11/18 | 28,700 | 28,700 | 28,400 | 28,400 | 50 |
| 2009/11/16 | 27,050 | 30,150 | 27,050 | 30,000 | 17 |
| 2009/11/13 | 27,100 | 27,110 | 27,100 | 27,110 | 2 |
| 2009/11/12 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2009/11/11 | 29,900 | 29,900 | 29,900 | 29,900 | 3 |
| 2009/11/10 | 31,000 | 31,000 | 30,050 | 30,050 | 5 |
| 2009/11/06 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2009/11/05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/11/04 | 31,000 | 31,400 | 31,000 | 31,400 | 2 |
| 2009/11/02 | 31,200 | 31,350 | 31,200 | 31,300 | 8 |
| 2009/10/30 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/10/29 | 31,900 | 32,050 | 31,100 | 31,100 | 5 |
| 2009/10/27 | 33,600 | 33,600 | 33,000 | 33,500 | 34 |
| 2009/10/26 | 31,200 | 34,000 | 31,200 | 34,000 | 51 |
| 2009/10/21 | 29,650 | 30,000 | 29,650 | 30,000 | 9 |
| 2009/10/16 | 30,000 | 30,000 | 29,600 | 29,600 | 2 |
| 2009/10/15 | 30,000 | 30,000 | 29,600 | 29,600 | 11 |
| 2009/10/14 | 29,600 | 30,000 | 29,600 | 30,000 | 9 |
| 2009/10/13 | 31,600 | 32,400 | 31,600 | 32,000 | 30 |
| 2009/10/09 | 29,300 | 29,300 | 29,300 | 29,300 | 4 |
| 2009/10/08 | 29,000 | 30,000 | 29,000 | 29,600 | 4 |
| 2009/10/07 | 28,500 | 30,400 | 28,500 | 30,400 | 2 |
| 2009/10/06 | 28,900 | 29,500 | 28,000 | 28,000 | 7 |
| 2009/10/05 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2009/10/02 | 27,900 | 27,900 | 27,000 | 27,050 | 6 |
| 2009/10/01 | 27,600 | 28,800 | 27,600 | 28,800 | 10 |
| 2009/09/30 | 29,600 | 29,600 | 28,800 | 28,800 | 12 |
| 2009/09/28 | 30,000 | 30,050 | 30,000 | 30,000 | 13 |
| 2009/09/25 | 30,400 | 30,400 | 30,050 | 30,050 | 9 |
| 2009/09/24 | 30,350 | 30,400 | 29,900 | 30,400 | 14 |
| 2009/09/18 | 31,400 | 31,950 | 30,050 | 31,950 | 42 |
| 2009/09/17 | 34,200 | 34,200 | 33,400 | 33,400 | 83 |
| 2009/09/16 | 35,000 | 38,900 | 34,900 | 38,600 | 186 |
| 2009/09/15 | 29,700 | 34,900 | 29,700 | 34,900 | 78 |
| 2009/09/14 | 30,100 | 30,900 | 30,100 | 30,900 | 3 |
| 2009/09/11 | 32,100 | 33,200 | 32,100 | 32,100 | 7 |
| 2009/09/10 | 31,800 | 32,850 | 31,800 | 32,300 | 22 |
| 2009/09/09 | 31,000 | 31,000 | 29,800 | 29,810 | 7 |
| 2009/09/08 | 30,000 | 30,050 | 29,700 | 30,000 | 10 |
| 2009/09/07 | 30,300 | 30,300 | 29,700 | 30,050 | 9 |
| 2009/09/03 | 30,800 | 31,500 | 30,800 | 31,500 | 5 |
| 2009/09/02 | 31,800 | 32,500 | 30,000 | 32,400 | 10 |
| 2009/09/01 | 31,500 | 32,500 | 31,500 | 32,500 | 3 |
| 2009/08/31 | 31,600 | 31,600 | 30,000 | 30,800 | 33 |
| 2009/08/28 | 30,450 | 32,000 | 30,450 | 32,000 | 41 |
| 2009/08/27 | 29,110 | 30,050 | 29,110 | 30,050 | 7 |
| 2009/08/25 | 30,000 | 30,000 | 30,000 | 30,000 | 15 |
| 2009/08/24 | 30,000 | 30,000 | 30,000 | 30,000 | 15 |
| 2009/08/21 | 29,110 | 30,000 | 29,110 | 30,000 | 6 |
| 2009/08/20 | 29,200 | 29,300 | 28,700 | 29,050 | 39 |
| 2009/08/19 | 29,110 | 29,600 | 29,110 | 29,450 | 36 |
| 2009/08/18 | 29,010 | 29,160 | 29,010 | 29,100 | 5 |
| 2009/08/17 | 30,900 | 30,900 | 29,350 | 29,500 | 55 |
| 2009/08/14 | 31,100 | 31,300 | 30,100 | 30,100 | 21 |
| 2009/08/13 | 29,600 | 31,700 | 29,600 | 31,700 | 52 |
| 2009/08/12 | 29,000 | 29,300 | 28,500 | 29,300 | 6 |
| 2009/08/11 | 27,400 | 29,800 | 27,400 | 29,800 | 10 |
| 2009/08/10 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2009/08/07 | 28,100 | 28,100 | 28,000 | 28,000 | 7 |
| 2009/08/06 | 26,700 | 28,500 | 26,700 | 28,500 | 14 |
| 2009/08/05 | 27,000 | 27,300 | 27,000 | 27,300 | 2 |
| 2009/08/04 | 28,900 | 28,900 | 27,900 | 28,000 | 21 |
| 2009/08/03 | 27,700 | 29,040 | 27,500 | 28,600 | 76 |
| 2009/07/31 | 30,050 | 31,400 | 30,050 | 31,400 | 122 |
| 2009/07/30 | 25,500 | 28,400 | 25,200 | 28,400 | 27 |
| 2009/07/29 | 25,200 | 25,400 | 25,200 | 25,400 | 8 |
| 2009/07/28 | 25,090 | 25,090 | 24,700 | 24,700 | 13 |
| 2009/07/27 | 25,200 | 25,990 | 25,200 | 25,990 | 12 |
| 2009/07/24 | 26,400 | 26,900 | 26,400 | 26,700 | 7 |
| 2009/07/23 | 26,100 | 26,100 | 26,000 | 26,100 | 15 |
| 2009/07/22 | 25,000 | 25,700 | 25,000 | 25,700 | 17 |
| 2009/07/21 | 24,500 | 26,200 | 24,500 | 25,900 | 42 |
| 2009/07/17 | 28,460 | 28,460 | 25,900 | 26,000 | 33 |
| 2009/07/16 | 26,810 | 28,000 | 26,800 | 28,000 | 12 |
| 2009/07/15 | 24,000 | 26,200 | 24,000 | 26,200 | 9 |
| 2009/07/14 | 27,210 | 27,500 | 25,200 | 25,200 | 12 |
| 2009/07/13 | 24,100 | 24,800 | 24,100 | 24,210 | 14 |
| 2009/07/10 | 27,000 | 27,000 | 25,800 | 26,500 | 14 |
| 2009/07/09 | 29,400 | 29,400 | 27,100 | 27,100 | 32 |
| 2009/07/08 | 31,900 | 32,000 | 28,400 | 28,500 | 40 |
| 2009/07/07 | 27,900 | 31,800 | 27,600 | 31,800 | 64 |
| 2009/07/06 | 31,600 | 31,600 | 28,800 | 28,800 | 76 |
| 2009/07/03 | 30,900 | 31,000 | 28,300 | 28,600 | 39 |
| 2009/07/02 | 34,000 | 34,000 | 30,200 | 31,300 | 42 |
| 2009/07/01 | 33,300 | 34,200 | 29,900 | 34,000 | 72 |
| 2009/06/29 | 26,900 | 29,500 | 26,670 | 29,500 | 99 |
| 2009/06/26 | 24,400 | 26,500 | 24,400 | 26,500 | 30 |
| 2009/06/25 | 24,510 | 24,510 | 24,510 | 24,510 | 1 |
| 2009/06/24 | 24,000 | 24,600 | 24,000 | 24,500 | 7 |
| 2009/06/23 | 23,610 | 24,550 | 23,610 | 24,550 | 6 |
| 2009/06/22 | 23,400 | 24,300 | 23,100 | 24,300 | 35 |
| 2009/06/19 | 25,800 | 25,800 | 24,800 | 24,900 | 38 |
| 2009/06/18 | 25,800 | 26,000 | 24,910 | 26,000 | 27 |
| 2009/06/17 | 25,800 | 26,900 | 25,500 | 26,900 | 16 |
| 2009/06/16 | 27,580 | 27,580 | 25,000 | 27,000 | 33 |
| 2009/06/15 | 25,700 | 28,200 | 25,700 | 28,000 | 90 |
| 2009/06/12 | 25,800 | 26,000 | 25,500 | 26,000 | 42 |
| 2009/06/11 | 26,100 | 26,100 | 25,500 | 25,800 | 24 |
| 2009/06/10 | 26,810 | 26,810 | 26,500 | 26,700 | 24 |
| 2009/06/09 | 26,700 | 28,300 | 26,700 | 26,700 | 47 |
| 2009/06/08 | 26,800 | 26,900 | 26,300 | 26,700 | 10 |
| 2009/06/05 | 26,700 | 26,700 | 26,200 | 26,500 | 27 |
| 2009/06/04 | 26,010 | 26,490 | 26,000 | 26,490 | 15 |
| 2009/06/03 | 26,010 | 26,300 | 25,220 | 25,820 | 34 |
| 2009/06/02 | 28,300 | 28,300 | 26,000 | 26,000 | 40 |
| 2009/06/01 | 25,000 | 26,500 | 24,200 | 26,500 | 53 |
| 2009/05/29 | 24,690 | 24,800 | 24,690 | 24,800 | 4 |
| 2009/05/28 | 24,990 | 24,990 | 24,690 | 24,690 | 3 |
| 2009/05/27 | 23,200 | 26,000 | 23,200 | 25,100 | 39 |
| 2009/05/26 | 23,000 | 23,300 | 23,000 | 23,300 | 4 |
| 2009/05/25 | 22,700 | 23,010 | 22,700 | 23,000 | 8 |
| 2009/05/22 | 23,020 | 23,020 | 23,000 | 23,000 | 10 |
| 2009/05/21 | 23,400 | 24,200 | 23,100 | 23,100 | 15 |
| 2009/05/20 | 23,700 | 23,700 | 23,700 | 23,700 | 3 |
| 2009/05/19 | 25,510 | 25,510 | 24,000 | 24,000 | 7 |
| 2009/05/18 | 25,820 | 25,820 | 25,500 | 25,500 | 10 |
| 2009/05/15 | 24,000 | 26,000 | 22,900 | 25,600 | 58 |
| 2009/05/14 | 23,800 | 25,000 | 23,800 | 24,700 | 15 |
| 2009/05/12 | 24,100 | 24,100 | 24,100 | 24,100 | 9 |
| 2009/05/11 | 24,100 | 24,100 | 24,100 | 24,100 | 2 |
| 2009/05/08 | 22,310 | 22,320 | 22,300 | 22,300 | 13 |
| 2009/05/07 | 22,300 | 22,600 | 22,300 | 22,600 | 2 |
| 2009/05/01 | 22,700 | 22,700 | 22,300 | 22,300 | 6 |
| 2009/04/30 | 22,500 | 23,700 | 22,500 | 22,500 | 4 |
| 2009/04/28 | 23,200 | 23,300 | 23,200 | 23,300 | 12 |
| 2009/04/27 | 25,700 | 25,700 | 24,190 | 24,190 | 12 |
| 2009/04/24 | 24,200 | 24,200 | 24,000 | 24,200 | 36 |
| 2009/04/23 | 22,500 | 22,500 | 22,000 | 22,000 | 8 |
| 2009/04/22 | 24,000 | 24,000 | 22,800 | 22,800 | 19 |
| 2009/04/21 | 23,260 | 23,260 | 22,800 | 22,800 | 9 |
| 2009/04/20 | 23,700 | 23,700 | 23,260 | 23,560 | 5 |
| 2009/04/17 | 25,000 | 25,000 | 23,700 | 23,700 | 13 |
| 2009/04/16 | 23,200 | 24,400 | 23,200 | 24,400 | 8 |
| 2009/04/15 | 23,100 | 23,200 | 23,010 | 23,010 | 12 |
| 2009/04/14 | 23,800 | 23,800 | 23,020 | 23,020 | 11 |
| 2009/04/13 | 23,500 | 25,300 | 23,200 | 25,300 | 11 |
| 2009/04/10 | 23,310 | 24,400 | 23,200 | 24,400 | 7 |
| 2009/04/09 | 23,600 | 24,000 | 23,300 | 23,600 | 19 |
| 2009/04/08 | 23,510 | 23,510 | 23,510 | 23,510 | 1 |
| 2009/04/07 | 24,500 | 24,500 | 23,600 | 23,600 | 12 |
| 2009/04/06 | 25,700 | 25,700 | 23,600 | 25,300 | 11 |
| 2009/04/03 | 24,000 | 24,430 | 23,010 | 24,430 | 15 |
| 2009/04/02 | 23,710 | 23,860 | 23,710 | 23,860 | 12 |
| 2009/04/01 | 24,600 | 24,600 | 24,000 | 24,010 | 22 |
| 2009/03/31 | 25,800 | 26,180 | 24,600 | 24,600 | 16 |
| 2009/03/30 | 26,810 | 27,900 | 26,810 | 27,300 | 15 |
| 2009/03/27 | 26,200 | 26,210 | 25,180 | 26,210 | 105 |
| 2009/03/26 | 23,200 | 23,210 | 23,200 | 23,210 | 3 |
| 2009/03/25 | 23,300 | 23,500 | 23,300 | 23,500 | 14 |
| 2009/03/24 | 24,810 | 24,810 | 23,030 | 23,600 | 15 |
| 2009/03/23 | 23,700 | 25,110 | 23,000 | 25,110 | 35 |
| 2009/03/19 | 25,810 | 25,810 | 23,300 | 24,600 | 6 |
| 2009/03/18 | 24,000 | 25,800 | 24,000 | 25,800 | 23 |
| 2009/03/17 | 22,510 | 22,510 | 22,510 | 22,510 | 2 |
| 2009/03/16 | 24,100 | 24,100 | 22,300 | 22,300 | 39 |
| 2009/03/13 | 24,200 | 25,300 | 24,200 | 25,300 | 16 |
| 2009/03/12 | 24,000 | 24,000 | 23,100 | 23,900 | 93 |
| 2009/03/11 | 29,400 | 29,400 | 26,100 | 26,100 | 78 |
| 2009/03/10 | 29,300 | 29,300 | 29,100 | 29,100 | 61 |
| 2009/03/06 | 37,900 | 39,600 | 37,100 | 37,100 | 110 |
| 2009/03/05 | 37,300 | 44,900 | 37,300 | 41,500 | 108 |
| 2009/03/04 | 45,700 | 45,700 | 40,900 | 40,900 | 137 |
| 2009/03/03 | 44,900 | 44,900 | 44,900 | 44,900 | 48 |
| 2009/02/27 | 36,900 | 36,900 | 36,900 | 36,900 | 99 |
| 2009/02/26 | 32,900 | 32,900 | 32,900 | 32,900 | 39 |
| 2009/02/24 | 24,000 | 26,900 | 24,000 | 26,900 | 80 |
| 2009/02/23 | 24,300 | 24,300 | 24,300 | 24,300 | 72 |
| 2009/02/20 | 21,300 | 21,300 | 21,300 | 21,300 | 2 |
| 2009/02/19 | 22,300 | 22,300 | 20,200 | 20,900 | 10 |
| 2009/02/18 | 22,900 | 22,900 | 22,000 | 22,000 | 6 |
| 2009/02/17 | 22,300 | 22,300 | 22,000 | 22,000 | 6 |
| 2009/02/16 | 23,000 | 23,500 | 23,000 | 23,500 | 2 |
| 2009/02/13 | 23,900 | 23,900 | 22,100 | 22,100 | 14 |
| 2009/02/12 | 23,300 | 23,300 | 23,300 | 23,300 | 2 |
| 2009/02/09 | 23,600 | 23,900 | 23,600 | 23,900 | 2 |
| 2009/02/06 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2009/02/05 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2009/02/04 | 23,700 | 23,700 | 23,700 | 23,700 | 1 |
| 2009/02/03 | 22,610 | 23,810 | 22,610 | 23,810 | 2 |
| 2009/02/02 | 23,010 | 23,100 | 22,600 | 22,600 | 14 |
| 2009/01/30 | 24,800 | 24,810 | 24,050 | 24,050 | 5 |
| 2009/01/29 | 24,810 | 24,810 | 24,810 | 24,810 | 1 |
| 2009/01/28 | 25,000 | 25,000 | 24,800 | 24,800 | 10 |
| 2009/01/27 | 25,060 | 25,060 | 25,000 | 25,000 | 7 |
| 2009/01/26 | 27,000 | 27,000 | 25,000 | 25,000 | 21 |
| 2009/01/23 | 25,420 | 27,800 | 25,420 | 27,000 | 11 |
| 2009/01/22 | 24,800 | 27,010 | 24,800 | 25,410 | 15 |
| 2009/01/21 | 24,800 | 24,800 | 23,900 | 24,200 | 6 |
| 2009/01/20 | 24,620 | 24,800 | 22,520 | 24,800 | 8 |
| 2009/01/19 | 24,020 | 24,020 | 24,020 | 24,020 | 3 |
| 2009/01/16 | 24,330 | 24,330 | 24,000 | 24,000 | 2 |
| 2009/01/15 | 23,800 | 24,030 | 23,800 | 24,030 | 8 |
| 2009/01/14 | 24,730 | 24,730 | 24,730 | 24,730 | 2 |
| 2009/01/13 | 24,720 | 24,720 | 24,720 | 24,720 | 1 |
| 2009/01/09 | 24,720 | 24,720 | 24,720 | 24,720 | 1 |
| 2009/01/08 | 24,700 | 24,750 | 24,700 | 24,710 | 7 |
| 2009/01/07 | 28,000 | 28,000 | 26,000 | 26,010 | 9 |
| 2009/01/06 | 26,100 | 28,000 | 26,100 | 28,000 | 9 |
| 2009/01/05 | 24,230 | 26,100 | 24,230 | 26,100 | 8 |