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 |
|---|---|---|---|---|---|
| 2011/12/30 | 22,310 | 24,900 | 22,220 | 23,990 | 160 |
| 2011/12/29 | 23,020 | 24,200 | 22,110 | 22,810 | 101 |
| 2011/12/28 | 25,250 | 25,250 | 23,510 | 23,510 | 176 |
| 2011/12/27 | 27,500 | 28,490 | 25,200 | 25,490 | 335 |
| 2011/12/26 | 26,300 | 29,900 | 24,800 | 28,300 | 845 |
| 2011/12/22 | 22,000 | 26,980 | 21,500 | 25,300 | 462 |
| 2011/12/21 | 26,000 | 27,000 | 22,050 | 22,110 | 672 |
| 2011/12/20 | 20,000 | 25,500 | 20,000 | 25,500 | 779 |
| 2011/12/19 | 19,500 | 20,500 | 19,250 | 20,500 | 53 |
| 2011/12/16 | 19,710 | 19,730 | 19,000 | 19,640 | 107 |
| 2011/12/15 | 19,800 | 20,500 | 19,700 | 19,710 | 65 |
| 2011/12/14 | 20,400 | 20,800 | 20,400 | 20,800 | 5 |
| 2011/12/13 | 21,370 | 21,380 | 20,880 | 20,890 | 11 |
| 2011/12/12 | 20,000 | 21,400 | 20,000 | 21,400 | 45 |
| 2011/12/09 | 19,960 | 20,400 | 19,960 | 20,400 | 24 |
| 2011/12/08 | 19,900 | 20,400 | 19,900 | 20,400 | 20 |
| 2011/12/07 | 19,750 | 20,000 | 19,200 | 19,540 | 46 |
| 2011/12/06 | 20,000 | 20,000 | 19,400 | 19,750 | 17 |
| 2011/12/05 | 20,100 | 20,100 | 19,180 | 20,000 | 54 |
| 2011/12/02 | 20,010 | 20,600 | 20,010 | 20,600 | 16 |
| 2011/12/01 | 20,000 | 20,400 | 20,000 | 20,400 | 12 |
| 2011/11/30 | 21,400 | 21,500 | 19,650 | 19,900 | 35 |
| 2011/11/29 | 20,400 | 20,900 | 20,400 | 20,900 | 7 |
| 2011/11/28 | 19,000 | 20,200 | 19,000 | 20,000 | 17 |
| 2011/11/25 | 19,010 | 19,540 | 19,010 | 19,540 | 26 |
| 2011/11/24 | 19,900 | 19,900 | 18,790 | 19,190 | 22 |
| 2011/11/22 | 19,310 | 19,580 | 18,330 | 19,580 | 45 |
| 2011/11/21 | 19,950 | 19,950 | 18,910 | 18,910 | 109 |
| 2011/11/18 | 19,810 | 20,450 | 19,810 | 20,450 | 39 |
| 2011/11/17 | 20,100 | 20,800 | 19,830 | 20,500 | 22 |
| 2011/11/16 | 20,210 | 20,210 | 20,100 | 20,100 | 18 |
| 2011/11/15 | 21,500 | 21,500 | 20,600 | 21,180 | 16 |
| 2011/11/14 | 20,000 | 22,500 | 19,200 | 22,000 | 67 |
| 2011/11/11 | 20,060 | 20,340 | 20,000 | 20,060 | 61 |
| 2011/11/10 | 21,000 | 21,000 | 19,810 | 20,500 | 92 |
| 2011/11/09 | 20,900 | 22,500 | 20,900 | 22,100 | 38 |
| 2011/11/08 | 21,430 | 21,430 | 21,050 | 21,400 | 58 |
| 2011/11/07 | 22,440 | 22,500 | 21,610 | 21,930 | 15 |
| 2011/11/04 | 21,520 | 22,000 | 21,520 | 21,660 | 29 |
| 2011/11/02 | 22,000 | 22,000 | 21,210 | 21,530 | 23 |
| 2011/11/01 | 22,500 | 22,800 | 22,310 | 22,500 | 16 |
| 2011/10/31 | 22,500 | 22,880 | 22,460 | 22,880 | 8 |
| 2011/10/28 | 23,000 | 23,060 | 22,500 | 23,000 | 31 |
| 2011/10/27 | 22,500 | 22,750 | 21,910 | 22,600 | 28 |
| 2011/10/26 | 22,450 | 22,450 | 21,800 | 22,400 | 9 |
| 2011/10/25 | 21,810 | 22,450 | 21,800 | 22,450 | 27 |
| 2011/10/24 | 21,810 | 21,990 | 21,510 | 21,900 | 14 |
| 2011/10/21 | 22,500 | 22,500 | 21,810 | 22,310 | 14 |
| 2011/10/20 | 21,800 | 22,050 | 21,150 | 22,050 | 51 |
| 2011/10/19 | 22,500 | 22,600 | 22,000 | 22,000 | 19 |
| 2011/10/18 | 21,500 | 22,000 | 21,350 | 22,000 | 7 |
| 2011/10/17 | 22,700 | 22,800 | 21,300 | 21,300 | 27 |
| 2011/10/14 | 22,220 | 22,900 | 22,080 | 22,800 | 27 |
| 2011/10/13 | 23,000 | 23,300 | 23,000 | 23,300 | 5 |
| 2011/10/12 | 24,000 | 24,000 | 22,500 | 22,800 | 13 |
| 2011/10/11 | 23,300 | 24,000 | 23,000 | 23,500 | 104 |
| 2011/10/07 | 21,800 | 22,800 | 21,800 | 22,800 | 50 |
| 2011/10/06 | 20,400 | 21,000 | 20,400 | 21,000 | 21 |
| 2011/10/05 | 21,000 | 21,100 | 20,600 | 20,600 | 10 |
| 2011/10/04 | 21,400 | 21,400 | 20,900 | 20,900 | 8 |
| 2011/10/03 | 21,000 | 21,480 | 20,900 | 20,900 | 18 |
| 2011/09/30 | 21,690 | 21,690 | 20,770 | 21,500 | 16 |
| 2011/09/29 | 20,830 | 21,600 | 20,700 | 21,600 | 13 |
| 2011/09/28 | 21,000 | 22,000 | 21,000 | 21,400 | 26 |
| 2011/09/27 | 21,700 | 21,700 | 20,550 | 20,550 | 27 |
| 2011/09/26 | 21,100 | 21,100 | 20,100 | 20,200 | 41 |
| 2011/09/22 | 21,230 | 21,820 | 21,000 | 21,190 | 76 |
| 2011/09/21 | 22,000 | 22,000 | 21,210 | 21,210 | 17 |
| 2011/09/20 | 22,400 | 22,400 | 21,600 | 22,000 | 22 |
| 2011/09/16 | 21,600 | 22,600 | 21,600 | 22,000 | 16 |
| 2011/09/15 | 22,000 | 22,020 | 21,000 | 21,600 | 116 |
| 2011/09/14 | 22,350 | 23,350 | 22,120 | 22,130 | 80 |
| 2011/09/13 | 22,330 | 23,350 | 22,200 | 22,850 | 29 |
| 2011/09/12 | 22,770 | 22,770 | 22,250 | 22,270 | 52 |
| 2011/09/09 | 24,050 | 24,300 | 23,220 | 23,250 | 135 |
| 2011/09/08 | 26,500 | 26,500 | 24,120 | 24,180 | 212 |
| 2011/09/07 | 26,020 | 29,000 | 24,000 | 26,010 | 1,513 |
| 2011/09/06 | 26,520 | 26,520 | 25,540 | 26,520 | 752 |
| 2011/09/05 | 21,510 | 21,600 | 21,510 | 21,520 | 17 |
| 2011/09/02 | 21,410 | 21,910 | 21,410 | 21,570 | 26 |
| 2011/09/01 | 21,900 | 22,500 | 21,800 | 21,800 | 25 |
| 2011/08/31 | 21,600 | 22,400 | 21,600 | 22,400 | 17 |
| 2011/08/30 | 21,600 | 21,650 | 21,400 | 21,600 | 79 |
| 2011/08/29 | 22,100 | 22,100 | 22,100 | 22,100 | 2 |
| 2011/08/26 | 21,900 | 21,900 | 21,900 | 21,900 | 2 |
| 2011/08/25 | 21,500 | 22,500 | 21,020 | 22,280 | 36 |
| 2011/08/24 | 21,800 | 22,400 | 21,700 | 21,700 | 25 |
| 2011/08/23 | 22,010 | 22,010 | 21,800 | 21,800 | 47 |
| 2011/08/22 | 22,010 | 22,500 | 22,000 | 22,000 | 116 |
| 2011/08/19 | 23,300 | 23,300 | 22,130 | 22,500 | 20 |
| 2011/08/18 | 22,320 | 22,800 | 22,000 | 22,800 | 16 |
| 2011/08/17 | 23,000 | 23,000 | 21,860 | 22,320 | 81 |
| 2011/08/16 | 21,700 | 26,600 | 21,500 | 23,350 | 202 |
| 2011/08/15 | 21,700 | 21,700 | 20,700 | 21,700 | 22 |
| 2011/08/12 | 21,500 | 22,500 | 21,200 | 21,200 | 44 |
| 2011/08/11 | 21,210 | 21,900 | 20,000 | 21,900 | 194 |
| 2011/08/10 | 22,000 | 23,200 | 22,000 | 22,210 | 30 |
| 2011/08/09 | 20,980 | 21,900 | 19,700 | 21,900 | 73 |
| 2011/08/08 | 23,000 | 23,000 | 21,230 | 21,230 | 102 |
| 2011/08/05 | 24,150 | 24,150 | 22,000 | 23,200 | 153 |
| 2011/08/04 | 24,800 | 25,200 | 24,500 | 24,650 | 34 |
| 2011/08/03 | 24,660 | 25,500 | 24,400 | 25,300 | 76 |
| 2011/08/02 | 25,010 | 25,010 | 24,580 | 25,000 | 65 |
| 2011/08/01 | 24,870 | 25,400 | 24,400 | 24,630 | 114 |
| 2011/07/29 | 25,520 | 25,520 | 24,800 | 24,870 | 68 |
| 2011/07/28 | 26,000 | 26,700 | 25,300 | 26,000 | 195 |
| 2011/07/27 | 25,440 | 26,880 | 25,430 | 26,700 | 92 |
| 2011/07/26 | 25,500 | 27,000 | 25,220 | 25,300 | 124 |
| 2011/07/25 | 24,200 | 25,700 | 24,010 | 25,200 | 68 |
| 2011/07/22 | 24,120 | 24,400 | 24,090 | 24,100 | 31 |
| 2011/07/21 | 24,200 | 24,600 | 24,000 | 24,400 | 60 |
| 2011/07/20 | 24,540 | 24,850 | 24,150 | 24,300 | 90 |
| 2011/07/19 | 25,890 | 25,890 | 24,040 | 24,040 | 125 |
| 2011/07/15 | 26,400 | 26,400 | 25,110 | 25,390 | 179 |
| 2011/07/14 | 27,500 | 27,800 | 25,650 | 26,900 | 347 |
| 2011/07/13 | 24,750 | 27,500 | 24,750 | 27,350 | 763 |
| 2011/07/12 | 22,990 | 27,000 | 22,870 | 24,250 | 492 |
| 2011/07/11 | 22,410 | 23,400 | 22,380 | 22,850 | 46 |
| 2011/07/08 | 22,290 | 22,800 | 22,080 | 22,410 | 125 |
| 2011/07/07 | 22,300 | 22,700 | 22,220 | 22,250 | 78 |
| 2011/07/06 | 22,500 | 22,900 | 22,250 | 22,250 | 28 |
| 2011/07/05 | 22,900 | 23,300 | 22,100 | 22,900 | 102 |
| 2011/07/04 | 23,600 | 23,600 | 22,030 | 22,900 | 236 |
| 2011/07/01 | 24,500 | 25,670 | 23,760 | 23,900 | 390 |
| 2011/06/30 | 25,210 | 30,000 | 24,500 | 25,000 | 1,141 |
| 2011/06/29 | 28,850 | 28,850 | 25,000 | 25,000 | 2,082 |
| 2011/06/28 | 23,500 | 24,200 | 23,500 | 23,850 | 164 |
| 2011/06/27 | 23,000 | 23,970 | 22,600 | 23,200 | 69 |
| 2011/06/24 | 23,300 | 23,300 | 22,500 | 23,000 | 39 |
| 2011/06/23 | 23,790 | 23,790 | 22,500 | 23,300 | 34 |
| 2011/06/22 | 23,300 | 23,800 | 22,800 | 23,300 | 26 |
| 2011/06/21 | 22,970 | 23,400 | 22,610 | 23,200 | 68 |
| 2011/06/20 | 22,010 | 23,300 | 22,000 | 22,080 | 77 |
| 2011/06/17 | 22,210 | 22,220 | 20,500 | 22,000 | 74 |
| 2011/06/16 | 22,250 | 23,500 | 22,110 | 22,870 | 43 |
| 2011/06/15 | 22,500 | 23,000 | 22,030 | 23,000 | 115 |
| 2011/06/14 | 22,300 | 23,300 | 22,000 | 23,000 | 97 |
| 2011/06/13 | 21,260 | 24,900 | 20,760 | 23,290 | 250 |
| 2011/06/10 | 20,500 | 20,500 | 20,200 | 20,260 | 14 |
| 2011/06/09 | 20,300 | 20,800 | 20,000 | 20,800 | 45 |
| 2011/06/08 | 20,250 | 20,800 | 20,250 | 20,270 | 24 |
| 2011/06/07 | 20,000 | 20,250 | 19,800 | 20,060 | 87 |
| 2011/06/06 | 21,000 | 21,000 | 19,900 | 19,900 | 94 |
| 2011/06/03 | 21,990 | 22,000 | 21,000 | 21,690 | 56 |
| 2011/06/02 | 20,560 | 21,500 | 20,500 | 21,490 | 62 |
| 2011/06/01 | 20,610 | 20,800 | 20,500 | 20,560 | 21 |
| 2011/05/31 | 20,520 | 20,600 | 20,500 | 20,500 | 47 |
| 2011/05/30 | 21,250 | 21,250 | 20,500 | 20,510 | 34 |
| 2011/05/27 | 19,900 | 21,500 | 19,900 | 21,250 | 81 |
| 2011/05/26 | 20,300 | 20,500 | 19,800 | 19,850 | 101 |
| 2011/05/25 | 20,490 | 21,000 | 20,310 | 20,310 | 107 |
| 2011/05/24 | 21,400 | 22,300 | 21,020 | 21,490 | 91 |
| 2011/05/23 | 23,950 | 23,950 | 21,000 | 21,900 | 503 |
| 2011/05/20 | 25,000 | 25,000 | 24,500 | 24,950 | 7 |
| 2011/05/19 | 25,270 | 25,270 | 24,100 | 24,300 | 26 |
| 2011/05/18 | 24,550 | 25,280 | 23,530 | 25,000 | 80 |
| 2011/05/17 | 23,300 | 23,500 | 23,000 | 23,050 | 37 |
| 2011/05/16 | 24,000 | 25,500 | 23,190 | 23,500 | 127 |
| 2011/05/13 | 25,680 | 25,680 | 23,700 | 24,000 | 89 |
| 2011/05/12 | 26,100 | 26,150 | 25,660 | 25,670 | 5 |
| 2011/05/11 | 26,000 | 26,160 | 25,520 | 25,660 | 41 |
| 2011/05/10 | 25,900 | 26,000 | 25,500 | 26,000 | 43 |
| 2011/05/09 | 26,000 | 26,000 | 25,700 | 25,710 | 48 |
| 2011/05/06 | 26,000 | 26,000 | 25,400 | 26,000 | 57 |
| 2011/05/02 | 26,700 | 27,200 | 25,700 | 27,000 | 86 |
| 2011/04/28 | 26,600 | 27,000 | 26,000 | 26,700 | 96 |
| 2011/04/27 | 25,940 | 26,400 | 25,100 | 25,600 | 123 |
| 2011/04/26 | 26,000 | 26,000 | 24,010 | 25,800 | 306 |
| 2011/04/25 | 27,800 | 28,000 | 26,700 | 26,800 | 179 |
| 2011/04/22 | 28,800 | 28,850 | 27,310 | 28,850 | 146 |
| 2011/04/21 | 32,000 | 33,000 | 29,020 | 29,760 | 371 |
| 2011/04/20 | 27,390 | 31,400 | 27,390 | 31,400 | 1,120 |
| 2011/04/19 | 25,000 | 26,390 | 24,800 | 26,390 | 105 |
| 2011/04/18 | 24,700 | 25,000 | 23,800 | 24,110 | 43 |
| 2011/04/15 | 25,500 | 25,500 | 24,600 | 24,600 | 27 |
| 2011/04/14 | 25,300 | 26,300 | 24,800 | 25,500 | 86 |
| 2011/04/13 | 24,500 | 25,300 | 24,000 | 25,300 | 28 |
| 2011/04/12 | 24,010 | 24,900 | 23,700 | 24,500 | 44 |
| 2011/04/11 | 26,000 | 27,900 | 24,100 | 24,100 | 216 |
| 2011/04/08 | 23,900 | 26,000 | 22,980 | 25,000 | 144 |
| 2011/04/07 | 23,510 | 24,400 | 22,500 | 24,400 | 104 |
| 2011/04/06 | 25,200 | 25,200 | 22,850 | 24,100 | 117 |
| 2011/04/05 | 27,100 | 27,100 | 25,750 | 25,800 | 57 |
| 2011/04/04 | 28,400 | 28,400 | 26,100 | 27,430 | 180 |
| 2011/04/01 | 28,200 | 28,400 | 26,000 | 28,400 | 182 |
| 2011/03/31 | 26,000 | 28,490 | 25,100 | 27,700 | 274 |
| 2011/03/30 | 25,500 | 26,000 | 25,000 | 25,100 | 107 |
| 2011/03/29 | 25,000 | 25,500 | 23,050 | 25,000 | 131 |
| 2011/03/28 | 29,100 | 29,100 | 25,000 | 25,450 | 405 |
| 2011/03/25 | 28,800 | 30,300 | 27,600 | 30,300 | 336 |
| 2011/03/24 | 25,140 | 25,300 | 23,700 | 25,300 | 108 |
| 2011/03/23 | 26,550 | 26,550 | 23,120 | 25,140 | 361 |
| 2011/03/22 | 24,500 | 26,500 | 23,100 | 25,550 | 411 |
| 2011/03/18 | 19,100 | 21,500 | 18,510 | 21,500 | 560 |
| 2011/03/17 | 18,000 | 18,000 | 16,200 | 17,500 | 406 |
| 2011/03/16 | 18,300 | 21,000 | 17,400 | 19,200 | 1,458 |
| 2011/03/15 | 22,400 | 22,400 | 22,400 | 22,400 | 39 |
| 2011/03/14 | 27,400 | 27,400 | 27,400 | 27,400 | 76 |
| 2011/03/11 | 34,200 | 37,000 | 32,000 | 34,500 | 2,097 |
| 2011/03/10 | 33,000 | 34,100 | 28,600 | 30,000 | 629 |
| 2011/03/09 | 37,100 | 37,100 | 31,500 | 33,300 | 569 |
| 2011/03/08 | 35,950 | 36,600 | 34,100 | 36,400 | 596 |
| 2011/03/07 | 31,500 | 36,700 | 30,000 | 33,300 | 870 |
| 2011/03/04 | 29,200 | 31,500 | 29,200 | 31,100 | 469 |
| 2011/03/03 | 28,500 | 30,350 | 28,500 | 28,810 | 388 |
| 2011/03/02 | 27,450 | 28,800 | 27,450 | 28,000 | 472 |
| 2011/03/01 | 27,800 | 32,100 | 27,000 | 30,900 | 746 |
| 2011/02/28 | 27,050 | 27,850 | 26,360 | 27,500 | 217 |
| 2011/02/25 | 27,350 | 28,150 | 26,800 | 27,080 | 203 |
| 2011/02/24 | 28,010 | 28,500 | 27,100 | 27,990 | 199 |
| 2011/02/23 | 29,300 | 29,500 | 28,180 | 28,330 | 193 |
| 2011/02/22 | 29,230 | 29,500 | 28,100 | 29,000 | 474 |
| 2011/02/21 | 28,500 | 32,950 | 28,500 | 28,730 | 956 |
| 2011/02/18 | 27,450 | 28,200 | 27,000 | 28,000 | 208 |
| 2011/02/17 | 29,400 | 29,400 | 26,500 | 28,450 | 498 |
| 2011/02/16 | 28,980 | 29,100 | 28,610 | 29,000 | 206 |
| 2011/02/15 | 28,610 | 31,500 | 28,610 | 29,480 | 536 |
| 2011/02/14 | 31,600 | 31,600 | 30,400 | 31,500 | 183 |
| 2011/02/10 | 32,000 | 33,000 | 30,800 | 31,400 | 504 |
| 2011/02/09 | 31,150 | 32,000 | 30,800 | 31,000 | 198 |
| 2011/02/08 | 33,000 | 33,000 | 30,450 | 31,950 | 542 |
| 2011/02/07 | 34,400 | 34,750 | 31,300 | 33,000 | 196 |
| 2011/02/04 | 35,000 | 35,850 | 34,800 | 34,900 | 162 |
| 2011/02/03 | 36,150 | 36,650 | 35,800 | 35,850 | 43 |
| 2011/02/02 | 36,100 | 37,600 | 35,300 | 36,700 | 120 |
| 2011/02/01 | 38,000 | 38,150 | 36,100 | 36,700 | 171 |
| 2011/01/31 | 35,600 | 38,300 | 35,500 | 37,300 | 324 |
| 2011/01/28 | 37,000 | 37,000 | 35,500 | 35,500 | 73 |
| 2011/01/27 | 36,000 | 37,100 | 36,000 | 36,900 | 91 |
| 2011/01/26 | 36,400 | 37,300 | 35,700 | 37,200 | 120 |
| 2011/01/25 | 36,050 | 37,500 | 36,000 | 37,500 | 127 |
| 2011/01/24 | 35,900 | 36,900 | 35,250 | 36,700 | 161 |
| 2011/01/21 | 39,700 | 39,700 | 33,050 | 36,700 | 816 |
| 2011/01/20 | 42,400 | 42,500 | 39,800 | 40,050 | 900 |
| 2011/01/19 | 40,700 | 48,100 | 40,700 | 43,800 | 3,237 |
| 2011/01/18 | 41,050 | 42,500 | 41,050 | 41,100 | 195 |
| 2011/01/17 | 40,050 | 41,600 | 39,700 | 40,500 | 228 |
| 2011/01/14 | 40,550 | 41,000 | 40,050 | 40,300 | 103 |
| 2011/01/13 | 42,700 | 43,000 | 40,150 | 40,850 | 139 |
| 2011/01/12 | 45,550 | 45,800 | 40,000 | 42,000 | 500 |
| 2011/01/11 | 42,600 | 44,100 | 41,700 | 44,000 | 306 |
| 2011/01/07 | 41,000 | 43,700 | 41,000 | 41,900 | 337 |
| 2011/01/06 | 40,300 | 41,850 | 40,300 | 41,000 | 103 |
| 2011/01/05 | 40,800 | 41,100 | 40,000 | 40,100 | 50 |
| 2011/01/04 | 41,000 | 41,700 | 39,600 | 40,100 | 77 |