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 |
|---|---|---|---|---|---|
| 2017/12/29 | 687 | 706 | 676 | 691 | 147,000 |
| 2017/12/28 | 704 | 705 | 676 | 680 | 210,000 |
| 2017/12/27 | 666 | 717 | 662 | 709 | 367,900 |
| 2017/12/26 | 649 | 666 | 643 | 649 | 217,500 |
| 2017/12/25 | 665 | 669 | 643 | 643 | 244,800 |
| 2017/12/22 | 673 | 681 | 670 | 670 | 106,800 |
| 2017/12/21 | 687 | 687 | 670 | 679 | 115,800 |
| 2017/12/20 | 680 | 692 | 680 | 681 | 60,700 |
| 2017/12/19 | 682 | 692 | 679 | 679 | 101,400 |
| 2017/12/18 | 705 | 705 | 686 | 687 | 92,100 |
| 2017/12/15 | 710 | 719 | 698 | 699 | 94,700 |
| 2017/12/14 | 715 | 717 | 709 | 714 | 54,300 |
| 2017/12/13 | 715 | 718 | 701 | 717 | 74,100 |
| 2017/12/12 | 719 | 736 | 714 | 716 | 93,300 |
| 2017/12/11 | 702 | 724 | 700 | 716 | 108,900 |
| 2017/12/08 | 695 | 705 | 693 | 702 | 115,700 |
| 2017/12/07 | 681 | 704 | 681 | 700 | 76,600 |
| 2017/12/06 | 696 | 699 | 679 | 686 | 147,400 |
| 2017/12/05 | 696 | 704 | 681 | 687 | 116,800 |
| 2017/12/04 | 710 | 714 | 701 | 701 | 95,000 |
| 2017/12/01 | 730 | 730 | 708 | 714 | 86,100 |
| 2017/11/30 | 733 | 733 | 707 | 724 | 87,700 |
| 2017/11/29 | 737 | 739 | 721 | 722 | 83,300 |
| 2017/11/28 | 747 | 747 | 728 | 740 | 86,300 |
| 2017/11/27 | 755 | 769 | 747 | 749 | 88,100 |
| 2017/11/24 | 739 | 748 | 733 | 748 | 75,700 |
| 2017/11/22 | 754 | 761 | 745 | 747 | 79,200 |
| 2017/11/21 | 750 | 754 | 738 | 750 | 84,000 |
| 2017/11/20 | 746 | 771 | 743 | 745 | 106,600 |
| 2017/11/17 | 730 | 748 | 730 | 748 | 139,700 |
| 2017/11/16 | 731 | 731 | 710 | 724 | 113,400 |
| 2017/11/15 | 745 | 758 | 691 | 703 | 296,000 |
| 2017/11/14 | 780 | 781 | 748 | 759 | 187,100 |
| 2017/11/13 | 839 | 839 | 777 | 778 | 241,200 |
| 2017/11/10 | 807 | 836 | 807 | 824 | 259,000 |
| 2017/11/09 | 907 | 914 | 890 | 897 | 100,000 |
| 2017/11/08 | 905 | 915 | 903 | 915 | 64,100 |
| 2017/11/07 | 905 | 911 | 896 | 904 | 44,800 |
| 2017/11/06 | 920 | 927 | 890 | 899 | 114,800 |
| 2017/11/02 | 900 | 949 | 900 | 924 | 253,200 |
| 2017/11/01 | 903 | 908 | 893 | 899 | 66,500 |
| 2017/10/31 | 899 | 909 | 898 | 903 | 61,700 |
| 2017/10/30 | 903 | 924 | 893 | 910 | 139,400 |
| 2017/10/27 | 879 | 903 | 879 | 892 | 95,100 |
| 2017/10/26 | 882 | 894 | 879 | 882 | 47,800 |
| 2017/10/25 | 895 | 909 | 883 | 885 | 86,800 |
| 2017/10/24 | 879 | 894 | 877 | 893 | 35,900 |
| 2017/10/23 | 880 | 899 | 878 | 886 | 44,100 |
| 2017/10/20 | 878 | 883 | 875 | 879 | 43,900 |
| 2017/10/19 | 894 | 898 | 875 | 879 | 107,100 |
| 2017/10/18 | 910 | 915 | 892 | 892 | 76,600 |
| 2017/10/17 | 901 | 911 | 896 | 910 | 48,900 |
| 2017/10/16 | 892 | 907 | 885 | 907 | 76,300 |
| 2017/10/13 | 895 | 903 | 890 | 891 | 59,300 |
| 2017/10/12 | 899 | 909 | 892 | 896 | 61,100 |
| 2017/10/11 | 908 | 912 | 886 | 893 | 61,900 |
| 2017/10/10 | 890 | 911 | 882 | 909 | 95,900 |
| 2017/10/06 | 896 | 905 | 890 | 895 | 131,000 |
| 2017/10/05 | 900 | 904 | 892 | 896 | 118,900 |
| 2017/10/04 | 916 | 925 | 902 | 905 | 99,100 |
| 2017/10/03 | 930 | 931 | 911 | 914 | 87,800 |
| 2017/10/02 | 938 | 941 | 920 | 926 | 51,200 |
| 2017/09/29 | 940 | 953 | 918 | 923 | 141,400 |
| 2017/09/28 | 918 | 947 | 918 | 947 | 105,900 |
| 2017/09/27 | 910 | 925 | 903 | 923 | 69,200 |
| 2017/09/26 | 922 | 922 | 900 | 901 | 64,400 |
| 2017/09/25 | 900 | 926 | 900 | 922 | 65,100 |
| 2017/09/22 | 919 | 922 | 900 | 905 | 96,500 |
| 2017/09/21 | 922 | 931 | 915 | 920 | 78,200 |
| 2017/09/20 | 924 | 932 | 914 | 917 | 63,700 |
| 2017/09/19 | 910 | 937 | 905 | 929 | 120,900 |
| 2017/09/15 | 876 | 904 | 864 | 900 | 135,600 |
| 2017/09/14 | 906 | 915 | 871 | 879 | 146,900 |
| 2017/09/13 | 930 | 931 | 909 | 913 | 109,100 |
| 2017/09/12 | 919 | 926 | 900 | 919 | 159,400 |
| 2017/09/11 | 871 | 907 | 865 | 899 | 177,600 |
| 2017/09/08 | 871 | 882 | 845 | 862 | 219,700 |
| 2017/09/07 | 900 | 920 | 862 | 870 | 260,100 |
| 2017/09/06 | 857 | 920 | 850 | 894 | 286,300 |
| 2017/09/05 | 980 | 992 | 879 | 884 | 498,700 |
| 2017/09/04 | 1,000 | 1,014 | 957 | 974 | 402,900 |
| 2017/09/01 | 989 | 1,080 | 987 | 1,036 | 852,200 |
| 2017/08/31 | 967 | 993 | 954 | 988 | 220,900 |
| 2017/08/30 | 980 | 980 | 952 | 963 | 137,700 |
| 2017/08/29 | 960 | 987 | 943 | 977 | 171,500 |
| 2017/08/28 | 973 | 982 | 963 | 971 | 124,100 |
| 2017/08/25 | 1,000 | 1,009 | 969 | 978 | 174,600 |
| 2017/08/24 | 980 | 987 | 963 | 974 | 92,200 |
| 2017/08/23 | 996 | 1,000 | 980 | 981 | 69,300 |
| 2017/08/22 | 956 | 988 | 955 | 981 | 83,900 |
| 2017/08/21 | 996 | 1,001 | 959 | 968 | 145,300 |
| 2017/08/18 | 1,033 | 1,035 | 989 | 996 | 205,000 |
| 2017/08/17 | 994 | 1,036 | 980 | 1,019 | 189,100 |
| 2017/08/16 | 960 | 1,020 | 949 | 993 | 385,800 |
| 2017/08/15 | 911 | 958 | 898 | 945 | 144,800 |
| 2017/08/14 | 892 | 916 | 878 | 901 | 150,200 |
| 2017/08/10 | 910 | 978 | 909 | 924 | 344,700 |
| 2017/08/09 | 925 | 938 | 908 | 913 | 144,300 |
| 2017/08/08 | 905 | 947 | 905 | 920 | 89,900 |
| 2017/08/07 | 902 | 919 | 890 | 913 | 115,400 |
| 2017/08/04 | 897 | 919 | 896 | 902 | 74,900 |
| 2017/08/03 | 925 | 925 | 890 | 904 | 77,100 |
| 2017/08/02 | 884 | 938 | 884 | 930 | 138,800 |
| 2017/08/01 | 942 | 942 | 870 | 882 | 246,200 |
| 2017/07/31 | 956 | 965 | 943 | 945 | 101,000 |
| 2017/07/28 | 981 | 982 | 950 | 955 | 187,000 |
| 2017/07/27 | 1,000 | 1,001 | 980 | 983 | 126,500 |
| 2017/07/26 | 1,002 | 1,005 | 995 | 999 | 93,700 |
| 2017/07/25 | 1,004 | 1,018 | 996 | 1,001 | 96,000 |
| 2017/07/24 | 1,016 | 1,022 | 1,003 | 1,005 | 66,700 |
| 2017/07/21 | 1,008 | 1,022 | 1,008 | 1,010 | 52,100 |
| 2017/07/20 | 1,020 | 1,026 | 1,002 | 1,008 | 99,000 |
| 2017/07/19 | 1,020 | 1,041 | 1,017 | 1,018 | 108,300 |
| 2017/07/18 | 1,013 | 1,032 | 1,013 | 1,017 | 65,900 |
| 2017/07/14 | 1,025 | 1,037 | 1,008 | 1,037 | 106,800 |
| 2017/07/13 | 1,050 | 1,075 | 1,022 | 1,025 | 158,000 |
| 2017/07/12 | 1,040 | 1,061 | 1,023 | 1,040 | 105,300 |
| 2017/07/11 | 1,060 | 1,068 | 1,030 | 1,045 | 145,700 |
| 2017/07/10 | 1,029 | 1,068 | 1,015 | 1,055 | 267,200 |
| 2017/07/07 | 1,005 | 1,024 | 995 | 1,020 | 159,100 |
| 2017/07/06 | 1,052 | 1,065 | 1,010 | 1,015 | 279,100 |
| 2017/07/05 | 1,007 | 1,076 | 1,001 | 1,071 | 638,500 |
| 2017/07/04 | 999 | 1,050 | 981 | 993 | 476,700 |
| 2017/07/03 | 1,001 | 1,013 | 991 | 999 | 75,400 |
| 2017/06/30 | 991 | 1,015 | 975 | 1,013 | 148,000 |
| 2017/06/29 | 1,041 | 1,048 | 997 | 1,003 | 282,300 |
| 2017/06/28 | 1,050 | 1,145 | 1,033 | 1,033 | 992,100 |
| 2017/06/27 | 1,025 | 1,032 | 1,008 | 1,016 | 83,900 |
| 2017/06/26 | 980 | 1,044 | 980 | 1,029 | 235,200 |
| 2017/06/23 | 1,002 | 1,032 | 971 | 987 | 186,700 |
| 2017/06/22 | 1,007 | 1,023 | 988 | 1,010 | 189,000 |
| 2017/06/21 | 956 | 1,020 | 956 | 1,002 | 192,700 |
| 2017/06/20 | 980 | 987 | 953 | 965 | 93,500 |
| 2017/06/19 | 945 | 978 | 942 | 974 | 94,500 |
| 2017/06/16 | 932 | 963 | 932 | 947 | 142,000 |
| 2017/06/15 | 973 | 977 | 926 | 944 | 277,500 |
| 2017/06/14 | 1,004 | 1,011 | 976 | 980 | 131,700 |
| 2017/06/13 | 975 | 1,024 | 971 | 1,008 | 288,000 |
| 2017/06/12 | 1,001 | 1,003 | 963 | 970 | 243,600 |
| 2017/06/09 | 1,012 | 1,026 | 1,000 | 1,004 | 185,800 |
| 2017/06/08 | 1,021 | 1,053 | 1,012 | 1,012 | 187,100 |
| 2017/06/07 | 1,042 | 1,047 | 1,022 | 1,023 | 142,900 |
| 2017/06/06 | 1,062 | 1,069 | 1,040 | 1,044 | 137,900 |
| 2017/06/05 | 1,040 | 1,078 | 1,034 | 1,073 | 179,100 |
| 2017/06/02 | 1,052 | 1,070 | 1,030 | 1,034 | 177,800 |
| 2017/06/01 | 1,050 | 1,088 | 1,033 | 1,050 | 320,700 |
| 2017/05/31 | 1,033 | 1,049 | 1,011 | 1,020 | 208,000 |
| 2017/05/30 | 1,070 | 1,070 | 1,027 | 1,030 | 145,800 |
| 2017/05/29 | 1,049 | 1,088 | 1,023 | 1,059 | 265,800 |
| 2017/05/26 | 1,071 | 1,076 | 1,022 | 1,046 | 284,500 |
| 2017/05/25 | 1,083 | 1,097 | 1,065 | 1,070 | 171,600 |
| 2017/05/24 | 1,094 | 1,113 | 1,068 | 1,088 | 182,300 |
| 2017/05/23 | 1,100 | 1,121 | 1,085 | 1,086 | 143,700 |
| 2017/05/22 | 1,109 | 1,110 | 1,085 | 1,099 | 111,200 |
| 2017/05/19 | 1,119 | 1,139 | 1,100 | 1,104 | 133,100 |
| 2017/05/18 | 1,084 | 1,124 | 1,072 | 1,110 | 249,200 |
| 2017/05/17 | 1,172 | 1,174 | 1,106 | 1,114 | 442,200 |
| 2017/05/16 | 1,193 | 1,285 | 1,178 | 1,200 | 592,700 |
| 2017/05/15 | 1,249 | 1,357 | 1,234 | 1,343 | 231,300 |
| 2017/05/12 | 1,310 | 1,320 | 1,250 | 1,270 | 157,600 |
| 2017/05/11 | 1,340 | 1,345 | 1,310 | 1,324 | 118,400 |
| 2017/05/10 | 1,320 | 1,349 | 1,310 | 1,313 | 117,300 |
| 2017/05/09 | 1,300 | 1,365 | 1,300 | 1,309 | 219,800 |
| 2017/05/08 | 1,262 | 1,337 | 1,251 | 1,311 | 208,200 |
| 2017/05/02 | 1,252 | 1,262 | 1,231 | 1,254 | 92,900 |
| 2017/05/01 | 1,269 | 1,284 | 1,246 | 1,252 | 72,400 |
| 2017/04/28 | 1,271 | 1,292 | 1,227 | 1,251 | 185,500 |
| 2017/04/27 | 1,222 | 1,295 | 1,222 | 1,294 | 183,000 |
| 2017/04/26 | 1,224 | 1,263 | 1,222 | 1,222 | 121,400 |
| 2017/04/25 | 1,180 | 1,220 | 1,162 | 1,220 | 126,100 |
| 2017/04/24 | 1,202 | 1,221 | 1,163 | 1,163 | 148,400 |
| 2017/04/21 | 1,271 | 1,279 | 1,201 | 1,217 | 154,600 |
| 2017/04/20 | 1,271 | 1,291 | 1,251 | 1,260 | 106,800 |
| 2017/04/19 | 1,240 | 1,295 | 1,221 | 1,266 | 306,000 |
| 2017/04/18 | 1,265 | 1,269 | 1,194 | 1,215 | 201,400 |
| 2017/04/17 | 1,095 | 1,215 | 1,095 | 1,183 | 268,200 |
| 2017/04/14 | 1,105 | 1,185 | 1,102 | 1,102 | 163,800 |
| 2017/04/13 | 1,062 | 1,147 | 1,060 | 1,140 | 294,400 |
| 2017/04/12 | 1,137 | 1,144 | 1,077 | 1,114 | 278,800 |
| 2017/04/11 | 1,189 | 1,206 | 1,167 | 1,178 | 114,300 |
| 2017/04/10 | 1,235 | 1,243 | 1,198 | 1,202 | 96,600 |
| 2017/04/07 | 1,233 | 1,268 | 1,180 | 1,233 | 171,500 |
| 2017/04/06 | 1,250 | 1,250 | 1,180 | 1,233 | 216,600 |
| 2017/04/05 | 1,230 | 1,279 | 1,221 | 1,271 | 142,200 |
| 2017/04/04 | 1,337 | 1,337 | 1,205 | 1,233 | 226,000 |
| 2017/04/03 | 1,341 | 1,368 | 1,329 | 1,332 | 113,600 |
| 2017/03/31 | 1,358 | 1,383 | 1,335 | 1,370 | 139,900 |
| 2017/03/30 | 1,358 | 1,390 | 1,341 | 1,346 | 186,400 |
| 2017/03/29 | 1,300 | 1,377 | 1,298 | 1,372 | 203,000 |
| 2017/03/28 | 1,283 | 1,323 | 1,283 | 1,306 | 123,900 |
| 2017/03/27 | 1,290 | 1,300 | 1,257 | 1,276 | 184,800 |
| 2017/03/24 | 1,330 | 1,330 | 1,287 | 1,300 | 115,800 |
| 2017/03/23 | 1,316 | 1,343 | 1,311 | 1,311 | 100,600 |
| 2017/03/22 | 1,293 | 1,325 | 1,293 | 1,305 | 89,600 |
| 2017/03/21 | 1,281 | 1,358 | 1,280 | 1,329 | 252,500 |
| 2017/03/17 | 1,408 | 1,439 | 1,320 | 1,323 | 516,800 |
| 2017/03/16 | 1,401 | 1,463 | 1,401 | 1,461 | 171,200 |
| 2017/03/15 | 1,410 | 1,470 | 1,398 | 1,406 | 283,900 |
| 2017/03/14 | 1,393 | 1,405 | 1,371 | 1,380 | 244,000 |
| 2017/03/13 | 1,450 | 1,465 | 1,411 | 1,411 | 326,600 |
| 2017/03/10 | 1,530 | 1,530 | 1,486 | 1,489 | 171,100 |
| 2017/03/09 | 1,478 | 1,530 | 1,476 | 1,520 | 173,800 |
| 2017/03/08 | 1,480 | 1,517 | 1,455 | 1,475 | 303,700 |
| 2017/03/07 | 1,552 | 1,558 | 1,491 | 1,497 | 381,800 |
| 2017/03/06 | 1,589 | 1,591 | 1,560 | 1,560 | 196,700 |
| 2017/03/03 | 1,590 | 1,616 | 1,588 | 1,592 | 159,400 |
| 2017/03/02 | 1,618 | 1,629 | 1,587 | 1,598 | 245,100 |
| 2017/03/01 | 1,580 | 1,612 | 1,554 | 1,597 | 244,400 |
| 2017/02/28 | 1,640 | 1,650 | 1,587 | 1,588 | 319,400 |
| 2017/02/27 | 1,610 | 1,667 | 1,607 | 1,644 | 269,800 |
| 2017/02/24 | 1,581 | 1,670 | 1,565 | 1,634 | 617,500 |
| 2017/02/23 | 1,600 | 1,655 | 1,568 | 1,591 | 458,300 |
| 2017/02/22 | 1,642 | 1,659 | 1,567 | 1,608 | 717,300 |
| 2017/02/21 | 1,777 | 1,784 | 1,645 | 1,669 | 1,032,800 |
| 2017/02/20 | 1,743 | 1,790 | 1,724 | 1,764 | 897,300 |
| 2017/02/17 | 1,700 | 1,728 | 1,673 | 1,710 | 537,700 |
| 2017/02/16 | 1,670 | 1,730 | 1,652 | 1,701 | 1,128,400 |
| 2017/02/15 | 1,650 | 1,678 | 1,601 | 1,665 | 691,200 |
| 2017/02/14 | 1,569 | 1,662 | 1,535 | 1,630 | 1,448,000 |
| 2017/02/13 | 1,609 | 1,645 | 1,525 | 1,529 | 852,900 |
| 2017/02/10 | 1,693 | 1,714 | 1,560 | 1,591 | 2,422,600 |
| 2017/02/09 | 1,422 | 1,512 | 1,390 | 1,494 | 1,553,400 |
| 2017/02/08 | 1,386 | 1,393 | 1,362 | 1,386 | 339,500 |
| 2017/02/07 | 1,354 | 1,419 | 1,335 | 1,356 | 669,000 |
| 2017/02/06 | 1,296 | 1,384 | 1,288 | 1,379 | 641,700 |
| 2017/02/03 | 1,310 | 1,318 | 1,257 | 1,277 | 355,900 |
| 2017/02/02 | 1,379 | 1,424 | 1,289 | 1,301 | 1,713,300 |
| 2017/02/01 | 1,205 | 1,270 | 1,192 | 1,269 | 402,900 |
| 2017/01/31 | 1,196 | 1,246 | 1,180 | 1,202 | 335,600 |
| 2017/01/30 | 1,265 | 1,275 | 1,207 | 1,210 | 460,000 |
| 2017/01/27 | 1,332 | 1,354 | 1,273 | 1,284 | 512,200 |
| 2017/01/26 | 1,255 | 1,347 | 1,255 | 1,332 | 849,900 |
| 2017/01/25 | 1,200 | 1,368 | 1,180 | 1,276 | 1,507,600 |
| 2017/01/24 | 1,171 | 1,230 | 1,163 | 1,193 | 476,700 |
| 2017/01/23 | 1,236 | 1,238 | 1,161 | 1,196 | 544,300 |
| 2017/01/20 | 1,250 | 1,250 | 1,180 | 1,222 | 653,400 |
| 2017/01/19 | 1,271 | 1,292 | 1,209 | 1,235 | 566,800 |
| 2017/01/18 | 1,299 | 1,317 | 1,241 | 1,251 | 563,100 |
| 2017/01/17 | 1,388 | 1,436 | 1,320 | 1,320 | 870,600 |
| 2017/01/16 | 1,327 | 1,430 | 1,264 | 1,418 | 1,084,700 |
| 2017/01/13 | 1,327 | 1,363 | 1,307 | 1,319 | 494,200 |
| 2017/01/12 | 1,395 | 1,431 | 1,302 | 1,333 | 733,200 |
| 2017/01/11 | 1,378 | 1,472 | 1,377 | 1,395 | 1,008,600 |
| 2017/01/10 | 1,511 | 1,545 | 1,380 | 1,389 | 1,343,300 |
| 2017/01/06 | 1,620 | 1,620 | 1,529 | 1,545 | 603,700 |
| 2017/01/05 | 1,575 | 1,648 | 1,575 | 1,625 | 651,400 |
| 2017/01/04 | 1,671 | 1,675 | 1,550 | 1,550 | 934,700 |