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 |
|---|---|---|---|---|---|
| 2010/12/30 | 40,450 | 41,000 | 40,000 | 41,000 | 52 |
| 2010/12/29 | 42,500 | 42,500 | 40,100 | 41,100 | 118 |
| 2010/12/28 | 41,400 | 42,500 | 40,900 | 42,000 | 66 |
| 2010/12/27 | 42,300 | 43,400 | 41,000 | 41,250 | 130 |
| 2010/12/24 | 45,500 | 47,000 | 40,550 | 42,000 | 496 |
| 2010/12/22 | 52,200 | 54,000 | 43,600 | 44,100 | 878 |
| 2010/12/21 | 42,050 | 49,000 | 42,000 | 48,000 | 891 |
| 2010/12/20 | 42,900 | 43,000 | 40,550 | 42,100 | 239 |
| 2010/12/17 | 42,100 | 42,100 | 41,400 | 41,800 | 60 |
| 2010/12/16 | 42,300 | 42,800 | 42,000 | 42,500 | 65 |
| 2010/12/15 | 42,700 | 43,300 | 42,000 | 42,400 | 139 |
| 2010/12/14 | 44,900 | 45,000 | 42,300 | 43,000 | 98 |
| 2010/12/13 | 43,950 | 44,900 | 43,100 | 44,900 | 86 |
| 2010/12/10 | 42,000 | 43,350 | 41,500 | 43,350 | 42 |
| 2010/12/09 | 42,950 | 42,950 | 40,000 | 42,400 | 86 |
| 2010/12/08 | 43,700 | 43,700 | 42,200 | 43,000 | 51 |
| 2010/12/07 | 44,000 | 44,100 | 42,550 | 43,700 | 51 |
| 2010/12/06 | 41,300 | 43,800 | 41,300 | 43,300 | 55 |
| 2010/12/03 | 42,500 | 42,500 | 41,000 | 41,300 | 33 |
| 2010/12/02 | 43,000 | 43,500 | 40,750 | 42,000 | 49 |
| 2010/12/01 | 43,900 | 43,900 | 41,700 | 43,000 | 36 |
| 2010/11/30 | 45,100 | 45,400 | 41,200 | 41,900 | 69 |
| 2010/11/29 | 44,000 | 44,300 | 42,850 | 43,700 | 47 |
| 2010/11/26 | 48,000 | 48,100 | 42,050 | 43,300 | 193 |
| 2010/11/25 | 48,000 | 48,000 | 44,050 | 48,000 | 420 |
| 2010/11/24 | 40,000 | 42,200 | 39,500 | 41,000 | 55 |
| 2010/11/22 | 37,000 | 41,800 | 36,950 | 40,700 | 95 |
| 2010/11/19 | 35,000 | 36,800 | 34,400 | 35,800 | 71 |
| 2010/11/18 | 35,250 | 35,700 | 33,900 | 35,200 | 71 |
| 2010/11/17 | 36,500 | 36,700 | 34,600 | 35,950 | 50 |
| 2010/11/16 | 35,300 | 37,000 | 35,000 | 35,800 | 48 |
| 2010/11/15 | 36,700 | 37,500 | 36,000 | 37,400 | 211 |
| 2010/11/12 | 43,500 | 43,900 | 42,500 | 43,000 | 49 |
| 2010/11/11 | 43,000 | 45,500 | 42,800 | 43,800 | 22 |
| 2010/11/10 | 42,650 | 45,300 | 42,500 | 43,600 | 83 |
| 2010/11/09 | 44,300 | 44,300 | 42,500 | 44,000 | 16 |
| 2010/11/08 | 44,100 | 44,100 | 43,500 | 43,600 | 18 |
| 2010/11/05 | 40,700 | 42,700 | 40,700 | 42,000 | 10 |
| 2010/11/04 | 43,100 | 43,100 | 40,700 | 40,700 | 8 |
| 2010/11/02 | 42,000 | 42,500 | 41,000 | 42,400 | 11 |
| 2010/11/01 | 38,800 | 42,100 | 38,400 | 42,000 | 13 |
| 2010/10/29 | 41,800 | 43,100 | 38,300 | 40,900 | 96 |
| 2010/10/28 | 41,800 | 44,600 | 41,800 | 43,900 | 31 |
| 2010/10/27 | 44,050 | 44,050 | 39,300 | 43,900 | 85 |
| 2010/10/26 | 47,000 | 47,000 | 44,000 | 44,000 | 32 |
| 2010/10/25 | 48,600 | 48,600 | 47,000 | 47,700 | 6 |
| 2010/10/22 | 48,000 | 48,700 | 48,000 | 48,500 | 15 |
| 2010/10/21 | 47,100 | 47,600 | 45,700 | 47,600 | 15 |
| 2010/10/20 | 47,900 | 48,500 | 45,200 | 46,400 | 43 |
| 2010/10/19 | 46,600 | 46,600 | 43,300 | 46,500 | 20 |
| 2010/10/18 | 47,100 | 48,800 | 45,300 | 47,300 | 35 |
| 2010/10/15 | 46,000 | 46,000 | 43,450 | 45,100 | 39 |
| 2010/10/14 | 46,550 | 47,200 | 45,000 | 46,100 | 60 |
| 2010/10/13 | 49,500 | 49,500 | 47,000 | 47,250 | 37 |
| 2010/10/12 | 45,900 | 50,500 | 45,000 | 49,450 | 135 |
| 2010/10/08 | 47,700 | 47,700 | 45,000 | 46,600 | 47 |
| 2010/10/07 | 46,500 | 47,900 | 46,500 | 47,700 | 74 |
| 2010/10/06 | 48,800 | 49,000 | 46,600 | 48,600 | 58 |
| 2010/10/05 | 54,000 | 54,000 | 49,000 | 50,500 | 122 |
| 2010/10/04 | 54,500 | 58,300 | 51,500 | 54,000 | 230 |
| 2010/10/01 | 56,000 | 61,100 | 51,600 | 52,500 | 501 |
| 2010/09/30 | 61,000 | 61,000 | 59,200 | 61,000 | 406 |
| 2010/09/29 | 44,050 | 51,000 | 43,700 | 51,000 | 376 |
| 2010/09/28 | 44,900 | 45,000 | 42,500 | 44,000 | 145 |
| 2010/09/27 | 48,000 | 48,000 | 43,800 | 44,000 | 182 |
| 2010/09/24 | 50,900 | 50,900 | 45,000 | 47,600 | 162 |
| 2010/09/22 | 52,000 | 55,900 | 48,100 | 50,900 | 208 |
| 2010/09/21 | 51,500 | 63,700 | 50,000 | 55,000 | 715 |
| 2010/09/17 | 58,400 | 58,900 | 54,400 | 54,400 | 463 |
| 2010/09/16 | 70,600 | 72,600 | 61,300 | 64,100 | 1,176 |
| 2010/09/15 | 59,000 | 62,600 | 58,500 | 62,600 | 487 |
| 2010/09/14 | 48,600 | 48,600 | 48,600 | 48,600 | 24 |
| 2010/09/13 | 41,600 | 41,600 | 41,600 | 41,600 | 2 |
| 2010/09/10 | 34,600 | 34,600 | 34,600 | 34,600 | 2 |
| 2010/09/09 | 28,610 | 29,600 | 28,610 | 29,600 | 3 |
| 2010/09/08 | 29,100 | 29,600 | 29,100 | 29,600 | 7 |
| 2010/09/07 | 31,400 | 31,400 | 30,300 | 30,300 | 4 |
| 2010/09/06 | 29,810 | 30,200 | 29,810 | 30,000 | 13 |
| 2010/09/03 | 29,800 | 29,850 | 29,800 | 29,810 | 12 |
| 2010/09/02 | 29,810 | 29,810 | 29,450 | 29,450 | 6 |
| 2010/09/01 | 29,000 | 29,500 | 29,000 | 29,500 | 4 |
| 2010/08/31 | 29,330 | 29,500 | 29,000 | 29,500 | 7 |
| 2010/08/30 | 30,300 | 30,300 | 29,300 | 29,300 | 19 |
| 2010/08/27 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/08/26 | 31,050 | 31,500 | 30,000 | 31,000 | 23 |
| 2010/08/25 | 31,000 | 33,100 | 31,000 | 31,800 | 8 |
| 2010/08/24 | 33,900 | 34,000 | 30,900 | 30,900 | 11 |
| 2010/08/23 | 32,200 | 34,400 | 30,300 | 33,900 | 32 |
| 2010/08/20 | 33,300 | 33,300 | 32,900 | 32,900 | 4 |
| 2010/08/19 | 35,400 | 35,400 | 34,700 | 34,700 | 2 |
| 2010/08/18 | 0 | 0 | 0 | 34,900 | 0 |
| 2010/08/17 | 33,900 | 34,900 | 32,800 | 34,900 | 10 |
| 2010/08/16 | 37,400 | 37,400 | 36,700 | 36,700 | 7 |
| 2010/08/13 | 33,500 | 34,200 | 32,800 | 34,200 | 6 |
| 2010/08/12 | 32,800 | 35,000 | 32,800 | 33,550 | 28 |
| 2010/08/11 | 33,100 | 33,100 | 33,000 | 33,000 | 8 |
| 2010/08/10 | 35,000 | 35,000 | 32,900 | 35,000 | 5 |
| 2010/08/09 | 0 | 0 | 0 | 35,200 | 0 |
| 2010/08/06 | 35,200 | 35,200 | 35,200 | 35,200 | 1 |
| 2010/08/05 | 35,600 | 35,600 | 35,500 | 35,500 | 7 |
| 2010/08/04 | 35,700 | 35,800 | 35,500 | 35,800 | 6 |
| 2010/08/03 | 38,400 | 38,400 | 37,100 | 37,100 | 12 |
| 2010/08/02 | 36,300 | 37,000 | 36,300 | 37,000 | 4 |
| 2010/07/30 | 36,900 | 37,700 | 36,000 | 37,000 | 9 |
| 2010/07/29 | 38,200 | 39,800 | 38,200 | 38,300 | 28 |
| 2010/07/28 | 37,000 | 38,400 | 35,400 | 36,800 | 17 |
| 2010/07/27 | 34,900 | 37,000 | 33,500 | 36,400 | 54 |
| 2010/07/26 | 34,950 | 35,700 | 33,500 | 33,500 | 31 |
| 2010/07/23 | 33,400 | 33,900 | 33,000 | 33,900 | 14 |
| 2010/07/22 | 32,700 | 32,700 | 32,700 | 32,700 | 6 |
| 2010/07/21 | 33,000 | 33,000 | 32,000 | 32,000 | 7 |
| 2010/07/20 | 33,700 | 33,700 | 33,300 | 33,400 | 9 |
| 2010/07/16 | 35,850 | 35,850 | 35,800 | 35,800 | 2 |
| 2010/07/15 | 35,600 | 36,000 | 35,600 | 36,000 | 6 |
| 2010/07/14 | 34,400 | 37,700 | 34,400 | 37,000 | 34 |
| 2010/07/13 | 37,300 | 37,800 | 36,500 | 36,500 | 13 |
| 2010/07/12 | 36,800 | 38,000 | 36,700 | 38,000 | 5 |
| 2010/07/09 | 38,450 | 39,900 | 37,500 | 37,500 | 15 |
| 2010/07/08 | 38,100 | 38,100 | 38,000 | 38,000 | 5 |
| 2010/07/07 | 37,600 | 38,200 | 37,300 | 38,200 | 15 |
| 2010/07/06 | 38,500 | 38,500 | 37,300 | 37,500 | 11 |
| 2010/07/05 | 38,400 | 39,000 | 37,700 | 39,000 | 13 |
| 2010/07/02 | 39,400 | 39,800 | 38,500 | 39,800 | 12 |
| 2010/07/01 | 37,700 | 38,000 | 36,200 | 38,000 | 18 |
| 2010/06/30 | 38,500 | 39,200 | 37,800 | 38,800 | 53 |
| 2010/06/29 | 41,000 | 41,500 | 40,100 | 41,500 | 23 |
| 2010/06/28 | 44,400 | 44,500 | 41,200 | 41,200 | 46 |
| 2010/06/25 | 45,600 | 45,600 | 44,500 | 44,550 | 15 |
| 2010/06/24 | 45,650 | 45,650 | 45,600 | 45,600 | 3 |
| 2010/06/23 | 47,400 | 49,000 | 45,700 | 45,800 | 11 |
| 2010/06/22 | 46,400 | 46,400 | 46,000 | 46,000 | 16 |
| 2010/06/21 | 48,000 | 48,000 | 45,900 | 46,400 | 12 |
| 2010/06/18 | 45,700 | 50,000 | 44,500 | 48,000 | 45 |
| 2010/06/17 | 48,200 | 48,200 | 45,150 | 45,550 | 37 |
| 2010/06/16 | 48,000 | 51,200 | 47,600 | 48,000 | 96 |
| 2010/06/15 | 50,900 | 50,900 | 46,900 | 47,300 | 142 |
| 2010/06/14 | 45,250 | 50,900 | 45,250 | 50,900 | 71 |
| 2010/06/11 | 44,000 | 45,900 | 43,800 | 43,850 | 23 |
| 2010/06/10 | 44,800 | 44,800 | 43,050 | 43,100 | 25 |
| 2010/06/09 | 44,650 | 44,700 | 43,100 | 43,400 | 23 |
| 2010/06/08 | 45,500 | 46,050 | 44,650 | 46,050 | 9 |
| 2010/06/07 | 44,800 | 46,100 | 43,750 | 46,100 | 19 |
| 2010/06/04 | 46,200 | 47,900 | 45,600 | 46,550 | 49 |
| 2010/06/03 | 44,000 | 47,150 | 44,000 | 46,950 | 42 |
| 2010/06/02 | 44,500 | 45,000 | 43,750 | 44,000 | 22 |
| 2010/06/01 | 45,700 | 45,700 | 42,600 | 44,500 | 35 |
| 2010/05/31 | 46,900 | 46,900 | 44,800 | 45,700 | 9 |
| 2010/05/28 | 45,000 | 47,200 | 44,300 | 46,200 | 66 |
| 2010/05/27 | 42,900 | 45,000 | 41,600 | 45,000 | 19 |
| 2010/05/26 | 44,600 | 44,600 | 41,100 | 42,900 | 58 |
| 2010/05/25 | 47,000 | 47,100 | 43,500 | 46,000 | 152 |
| 2010/05/24 | 50,500 | 50,500 | 44,300 | 48,250 | 147 |
| 2010/05/21 | 48,500 | 53,000 | 48,300 | 50,300 | 197 |
| 2010/05/20 | 60,900 | 62,500 | 54,900 | 57,200 | 511 |
| 2010/05/19 | 64,900 | 64,900 | 64,900 | 64,900 | 324 |
| 2010/05/18 | 51,900 | 54,900 | 51,000 | 54,900 | 123 |
| 2010/05/17 | 51,000 | 51,000 | 47,200 | 47,200 | 25 |
| 2010/05/14 | 52,500 | 56,000 | 52,000 | 56,000 | 20 |
| 2010/05/13 | 51,300 | 53,000 | 50,300 | 53,000 | 14 |
| 2010/05/12 | 0 | 0 | 0 | 54,200 | 0 |
| 2010/05/11 | 59,900 | 59,900 | 54,200 | 54,200 | 30 |
| 2010/05/10 | 52,300 | 61,500 | 50,000 | 55,000 | 75 |
| 2010/05/07 | 49,600 | 53,200 | 49,600 | 53,200 | 104 |
| 2010/05/06 | 63,000 | 63,500 | 59,500 | 59,500 | 76 |
| 2010/04/30 | 64,000 | 64,600 | 63,200 | 63,500 | 39 |
| 2010/04/28 | 66,400 | 66,400 | 64,900 | 65,000 | 45 |
| 2010/04/27 | 65,000 | 67,800 | 65,000 | 66,000 | 81 |
| 2010/04/26 | 63,500 | 65,000 | 61,400 | 64,000 | 63 |
| 2010/04/23 | 65,000 | 65,000 | 63,200 | 63,500 | 37 |
| 2010/04/22 | 64,100 | 64,500 | 63,000 | 64,500 | 49 |
| 2010/04/21 | 63,000 | 66,000 | 62,500 | 63,700 | 133 |
| 2010/04/20 | 74,500 | 76,000 | 63,700 | 64,000 | 210 |
| 2010/04/19 | 76,500 | 76,700 | 71,200 | 76,000 | 99 |
| 2010/04/16 | 84,000 | 84,000 | 75,000 | 75,000 | 188 |
| 2010/04/15 | 73,400 | 84,000 | 73,400 | 84,000 | 232 |
| 2010/04/14 | 73,700 | 74,900 | 71,100 | 74,900 | 132 |
| 2010/04/13 | 79,800 | 79,800 | 72,000 | 76,000 | 190 |
| 2010/04/12 | 69,100 | 78,500 | 68,500 | 78,500 | 165 |
| 2010/04/09 | 68,900 | 68,900 | 68,000 | 68,500 | 21 |
| 2010/04/08 | 65,500 | 68,000 | 65,500 | 67,000 | 29 |
| 2010/04/07 | 67,000 | 67,000 | 65,800 | 65,800 | 23 |
| 2010/04/06 | 66,500 | 67,500 | 65,500 | 67,500 | 17 |
| 2010/04/05 | 67,000 | 70,300 | 67,000 | 68,800 | 48 |
| 2010/04/02 | 64,300 | 66,100 | 64,000 | 66,000 | 46 |
| 2010/04/01 | 66,000 | 66,500 | 64,000 | 64,000 | 44 |
| 2010/03/31 | 65,500 | 68,000 | 64,600 | 64,600 | 55 |
| 2010/03/30 | 65,300 | 65,500 | 64,600 | 64,800 | 20 |
| 2010/03/29 | 68,300 | 68,300 | 65,000 | 65,300 | 39 |
| 2010/03/26 | 70,000 | 71,000 | 63,500 | 68,500 | 98 |
| 2010/03/25 | 74,600 | 74,600 | 69,100 | 69,100 | 202 |
| 2010/03/24 | 66,500 | 76,100 | 66,500 | 76,100 | 118 |
| 2010/03/23 | 63,500 | 66,200 | 63,000 | 66,100 | 81 |
| 2010/03/19 | 66,000 | 66,000 | 64,400 | 64,400 | 30 |
| 2010/03/18 | 66,000 | 66,700 | 65,500 | 66,500 | 8 |
| 2010/03/17 | 65,600 | 66,600 | 65,000 | 65,000 | 42 |
| 2010/03/16 | 65,500 | 67,700 | 64,100 | 66,600 | 32 |
| 2010/03/15 | 67,500 | 67,500 | 66,000 | 66,100 | 22 |
| 2010/03/12 | 67,900 | 68,900 | 66,200 | 68,100 | 28 |
| 2010/03/11 | 68,200 | 68,200 | 65,000 | 67,700 | 30 |
| 2010/03/10 | 70,600 | 70,600 | 67,000 | 68,200 | 42 |
| 2010/03/09 | 74,000 | 79,800 | 73,500 | 73,600 | 149 |
| 2010/03/08 | 68,000 | 71,800 | 67,200 | 71,800 | 95 |
| 2010/03/05 | 69,000 | 69,000 | 65,800 | 68,000 | 50 |
| 2010/03/04 | 63,500 | 69,000 | 63,500 | 68,700 | 56 |
| 2010/03/03 | 63,900 | 63,900 | 61,500 | 62,000 | 18 |
| 2010/03/02 | 66,500 | 66,600 | 64,000 | 64,100 | 19 |
| 2010/03/01 | 67,800 | 67,800 | 64,100 | 66,500 | 20 |
| 2010/02/26 | 69,600 | 69,600 | 62,500 | 67,800 | 81 |
| 2010/02/25 | 74,100 | 74,100 | 68,300 | 69,600 | 33 |
| 2010/02/24 | 63,300 | 73,700 | 63,200 | 73,200 | 106 |
| 2010/02/23 | 69,900 | 70,000 | 67,300 | 68,200 | 47 |
| 2010/02/22 | 73,000 | 74,800 | 69,500 | 71,000 | 53 |
| 2010/02/19 | 83,900 | 83,900 | 67,000 | 73,000 | 270 |
| 2010/02/18 | 62,500 | 71,900 | 62,500 | 71,900 | 86 |
| 2010/02/17 | 63,500 | 63,500 | 57,500 | 61,900 | 83 |
| 2010/02/16 | 68,400 | 69,400 | 61,500 | 65,000 | 92 |
| 2010/02/15 | 70,500 | 72,500 | 69,000 | 72,400 | 166 |
| 2010/02/12 | 83,800 | 86,800 | 80,000 | 84,000 | 55 |
| 2010/02/10 | 83,500 | 86,900 | 83,500 | 86,800 | 25 |
| 2010/02/09 | 85,500 | 85,500 | 81,200 | 81,500 | 25 |
| 2010/02/08 | 88,100 | 89,500 | 81,000 | 81,000 | 63 |
| 2010/02/05 | 90,000 | 90,500 | 83,500 | 83,600 | 101 |
| 2010/02/04 | 98,800 | 98,800 | 83,500 | 95,000 | 127 |
| 2010/02/03 | 110,000 | 125,000 | 96,800 | 98,500 | 515 |
| 2010/02/02 | 96,800 | 107,300 | 96,800 | 107,300 | 191 |
| 2010/02/01 | 88,500 | 93,900 | 84,000 | 92,300 | 76 |
| 2010/01/29 | 81,500 | 95,000 | 78,500 | 90,000 | 143 |
| 2010/01/28 | 90,000 | 90,000 | 81,100 | 82,200 | 143 |
| 2010/01/27 | 98,000 | 98,000 | 82,000 | 90,300 | 173 |
| 2010/01/26 | 105,900 | 115,000 | 93,500 | 95,200 | 450 |
| 2010/01/25 | 103,000 | 103,000 | 103,000 | 103,000 | 296 |
| 2010/01/22 | 73,000 | 73,000 | 73,000 | 73,000 | 54 |
| 2010/01/21 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2010/01/20 | 53,000 | 53,000 | 53,000 | 53,000 | 9 |
| 2010/01/19 | 40,100 | 46,000 | 40,100 | 46,000 | 37 |
| 2010/01/18 | 39,000 | 39,000 | 39,000 | 39,000 | 6 |
| 2010/01/15 | 38,800 | 39,100 | 38,800 | 39,100 | 12 |
| 2010/01/14 | 37,300 | 39,050 | 37,000 | 37,100 | 9 |
| 2010/01/13 | 35,600 | 37,000 | 35,600 | 37,000 | 17 |
| 2010/01/12 | 34,600 | 39,100 | 34,600 | 39,100 | 30 |
| 2010/01/08 | 37,400 | 38,800 | 37,150 | 38,800 | 9 |
| 2010/01/07 | 40,000 | 40,050 | 37,300 | 39,200 | 44 |
| 2010/01/06 | 40,200 | 40,600 | 35,100 | 40,000 | 47 |
| 2010/01/05 | 33,000 | 36,700 | 33,000 | 36,700 | 24 |
| 2010/01/04 | 30,250 | 34,100 | 30,250 | 32,700 | 18 |