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 |
|---|---|---|---|---|---|
| 2018/12/28 | 941 | 970 | 910 | 958 | 174,200 |
| 2018/12/27 | 952 | 967 | 915 | 945 | 184,800 |
| 2018/12/26 | 870 | 894 | 851 | 877 | 212,800 |
| 2018/12/25 | 825 | 880 | 820 | 821 | 322,400 |
| 2018/12/21 | 922 | 980 | 891 | 930 | 275,700 |
| 2018/12/20 | 1,051 | 1,058 | 950 | 952 | 297,300 |
| 2018/12/19 | 1,036 | 1,092 | 1,023 | 1,075 | 123,100 |
| 2018/12/18 | 1,067 | 1,079 | 1,030 | 1,033 | 156,300 |
| 2018/12/17 | 1,101 | 1,113 | 1,075 | 1,097 | 126,000 |
| 2018/12/14 | 1,112 | 1,129 | 1,081 | 1,101 | 123,000 |
| 2018/12/13 | 1,097 | 1,135 | 1,089 | 1,124 | 148,900 |
| 2018/12/12 | 1,042 | 1,088 | 1,021 | 1,078 | 162,200 |
| 2018/12/11 | 1,048 | 1,065 | 1,000 | 1,019 | 233,000 |
| 2018/12/10 | 1,090 | 1,105 | 1,050 | 1,051 | 171,000 |
| 2018/12/07 | 1,091 | 1,137 | 1,082 | 1,117 | 100,300 |
| 2018/12/06 | 1,116 | 1,124 | 1,077 | 1,091 | 145,400 |
| 2018/12/05 | 1,107 | 1,162 | 1,105 | 1,121 | 138,100 |
| 2018/12/04 | 1,197 | 1,206 | 1,141 | 1,142 | 151,000 |
| 2018/12/03 | 1,186 | 1,204 | 1,169 | 1,198 | 136,300 |
| 2018/11/30 | 1,166 | 1,190 | 1,153 | 1,165 | 113,300 |
| 2018/11/29 | 1,221 | 1,230 | 1,170 | 1,177 | 170,700 |
| 2018/11/28 | 1,200 | 1,242 | 1,196 | 1,200 | 172,200 |
| 2018/11/27 | 1,260 | 1,268 | 1,205 | 1,206 | 206,000 |
| 2018/11/26 | 1,259 | 1,286 | 1,180 | 1,250 | 429,700 |
| 2018/11/22 | 1,081 | 1,151 | 1,070 | 1,150 | 229,100 |
| 2018/11/21 | 1,056 | 1,110 | 1,054 | 1,084 | 134,400 |
| 2018/11/20 | 1,122 | 1,149 | 1,091 | 1,097 | 183,700 |
| 2018/11/19 | 1,125 | 1,176 | 1,119 | 1,157 | 136,700 |
| 2018/11/16 | 1,191 | 1,214 | 1,126 | 1,135 | 154,600 |
| 2018/11/15 | 1,140 | 1,224 | 1,136 | 1,194 | 180,500 |
| 2018/11/14 | 1,254 | 1,254 | 1,157 | 1,164 | 241,400 |
| 2018/11/13 | 1,209 | 1,270 | 1,198 | 1,224 | 205,000 |
| 2018/11/12 | 1,340 | 1,363 | 1,268 | 1,269 | 248,200 |
| 2018/11/09 | 1,289 | 1,346 | 1,285 | 1,340 | 201,200 |
| 2018/11/08 | 1,343 | 1,356 | 1,300 | 1,314 | 172,400 |
| 2018/11/07 | 1,282 | 1,339 | 1,265 | 1,312 | 185,900 |
| 2018/11/06 | 1,311 | 1,317 | 1,262 | 1,285 | 172,200 |
| 2018/11/05 | 1,349 | 1,392 | 1,296 | 1,302 | 246,900 |
| 2018/11/02 | 1,368 | 1,404 | 1,336 | 1,376 | 217,700 |
| 2018/11/01 | 1,370 | 1,409 | 1,324 | 1,346 | 320,800 |
| 2018/10/31 | 1,294 | 1,360 | 1,294 | 1,340 | 319,600 |
| 2018/10/30 | 1,238 | 1,299 | 1,187 | 1,264 | 657,400 |
| 2018/10/29 | 1,375 | 1,401 | 1,270 | 1,276 | 396,100 |
| 2018/10/26 | 1,500 | 1,507 | 1,335 | 1,345 | 603,000 |
| 2018/10/25 | 1,443 | 1,484 | 1,433 | 1,470 | 457,400 |
| 2018/10/24 | 1,505 | 1,524 | 1,469 | 1,508 | 377,900 |
| 2018/10/23 | 1,521 | 1,555 | 1,465 | 1,476 | 519,900 |
| 2018/10/22 | 1,495 | 1,542 | 1,463 | 1,530 | 727,200 |
| 2018/10/19 | 1,410 | 1,458 | 1,381 | 1,431 | 997,200 |
| 2018/10/18 | 1,486 | 1,539 | 1,479 | 1,509 | 645,600 |
| 2018/10/17 | 1,510 | 1,540 | 1,458 | 1,468 | 688,000 |
| 2018/10/16 | 1,416 | 1,493 | 1,413 | 1,481 | 861,600 |
| 2018/10/15 | 1,425 | 1,445 | 1,385 | 1,390 | 604,400 |
| 2018/10/12 | 1,304 | 1,382 | 1,291 | 1,378 | 230,900 |
| 2018/10/11 | 1,282 | 1,332 | 1,231 | 1,305 | 450,800 |
| 2018/10/10 | 1,420 | 1,426 | 1,348 | 1,394 | 323,500 |
| 2018/10/09 | 1,361 | 1,413 | 1,327 | 1,393 | 311,800 |
| 2018/10/05 | 1,360 | 1,382 | 1,335 | 1,373 | 237,300 |
| 2018/10/04 | 1,422 | 1,429 | 1,372 | 1,390 | 407,800 |
| 2018/10/03 | 1,407 | 1,425 | 1,372 | 1,413 | 601,200 |
| 2018/10/02 | 1,391 | 1,404 | 1,317 | 1,384 | 592,800 |
| 2018/10/01 | 1,302 | 1,408 | 1,293 | 1,361 | 1,055,800 |
| 2018/09/28 | 1,302 | 1,322 | 1,259 | 1,261 | 227,500 |
| 2018/09/27 | 1,295 | 1,312 | 1,268 | 1,290 | 225,000 |
| 2018/09/26 | 1,232 | 1,291 | 1,232 | 1,280 | 271,100 |
| 2018/09/25 | 1,238 | 1,244 | 1,217 | 1,219 | 104,900 |
| 2018/09/21 | 1,290 | 1,308 | 1,237 | 1,241 | 319,400 |
| 2018/09/20 | 1,220 | 1,293 | 1,180 | 1,275 | 405,600 |
| 2018/09/19 | 1,206 | 1,228 | 1,202 | 1,204 | 109,100 |
| 2018/09/18 | 1,220 | 1,240 | 1,202 | 1,202 | 92,400 |
| 2018/09/14 | 1,189 | 1,229 | 1,183 | 1,212 | 132,000 |
| 2018/09/13 | 1,211 | 1,217 | 1,160 | 1,181 | 147,300 |
| 2018/09/12 | 1,232 | 1,241 | 1,194 | 1,208 | 126,800 |
| 2018/09/11 | 1,232 | 1,270 | 1,224 | 1,245 | 188,000 |
| 2018/09/10 | 1,228 | 1,252 | 1,215 | 1,221 | 111,100 |
| 2018/09/07 | 1,187 | 1,211 | 1,162 | 1,210 | 96,600 |
| 2018/09/06 | 1,183 | 1,224 | 1,180 | 1,187 | 129,000 |
| 2018/09/05 | 1,212 | 1,218 | 1,187 | 1,197 | 155,400 |
| 2018/09/04 | 1,224 | 1,248 | 1,198 | 1,217 | 166,900 |
| 2018/09/03 | 1,250 | 1,269 | 1,217 | 1,221 | 185,500 |
| 2018/08/31 | 1,250 | 1,304 | 1,245 | 1,270 | 508,400 |
| 2018/08/30 | 1,259 | 1,275 | 1,221 | 1,234 | 256,800 |
| 2018/08/29 | 1,197 | 1,249 | 1,197 | 1,247 | 248,600 |
| 2018/08/28 | 1,225 | 1,249 | 1,184 | 1,211 | 311,700 |
| 2018/08/27 | 1,200 | 1,223 | 1,161 | 1,170 | 276,000 |
| 2018/08/24 | 1,200 | 1,240 | 1,196 | 1,203 | 219,300 |
| 2018/08/23 | 1,226 | 1,234 | 1,191 | 1,200 | 260,200 |
| 2018/08/22 | 1,177 | 1,223 | 1,141 | 1,217 | 407,100 |
| 2018/08/21 | 1,100 | 1,238 | 1,080 | 1,195 | 1,265,100 |
| 2018/08/20 | 1,060 | 1,100 | 1,028 | 1,028 | 174,100 |
| 2018/08/17 | 1,023 | 1,067 | 1,022 | 1,047 | 113,200 |
| 2018/08/16 | 998 | 1,032 | 985 | 1,023 | 163,500 |
| 2018/08/15 | 1,056 | 1,063 | 995 | 1,013 | 144,600 |
| 2018/08/14 | 1,053 | 1,082 | 1,040 | 1,066 | 175,400 |
| 2018/08/13 | 998 | 1,073 | 987 | 1,069 | 327,000 |
| 2018/08/10 | 1,016 | 1,047 | 981 | 990 | 662,700 |
| 2018/08/09 | 1,213 | 1,216 | 1,146 | 1,166 | 177,200 |
| 2018/08/08 | 1,161 | 1,241 | 1,158 | 1,208 | 205,000 |
| 2018/08/07 | 1,141 | 1,161 | 1,130 | 1,149 | 133,500 |
| 2018/08/06 | 1,210 | 1,211 | 1,110 | 1,134 | 417,000 |
| 2018/08/03 | 1,286 | 1,301 | 1,225 | 1,239 | 256,000 |
| 2018/08/02 | 1,282 | 1,315 | 1,267 | 1,295 | 164,700 |
| 2018/08/01 | 1,306 | 1,310 | 1,275 | 1,300 | 107,300 |
| 2018/07/31 | 1,285 | 1,316 | 1,260 | 1,288 | 249,600 |
| 2018/07/30 | 1,380 | 1,389 | 1,277 | 1,299 | 486,000 |
| 2018/07/27 | 1,418 | 1,429 | 1,389 | 1,399 | 238,400 |
| 2018/07/26 | 1,440 | 1,448 | 1,408 | 1,419 | 528,500 |
| 2018/07/25 | 1,370 | 1,405 | 1,343 | 1,400 | 316,700 |
| 2018/07/24 | 1,400 | 1,443 | 1,334 | 1,340 | 598,400 |
| 2018/07/23 | 1,354 | 1,390 | 1,341 | 1,384 | 389,900 |
| 2018/07/20 | 1,290 | 1,365 | 1,271 | 1,360 | 519,800 |
| 2018/07/19 | 1,255 | 1,318 | 1,238 | 1,300 | 371,500 |
| 2018/07/18 | 1,245 | 1,270 | 1,230 | 1,254 | 157,100 |
| 2018/07/17 | 1,273 | 1,273 | 1,230 | 1,236 | 202,400 |
| 2018/07/13 | 1,290 | 1,296 | 1,257 | 1,273 | 213,300 |
| 2018/07/12 | 1,271 | 1,316 | 1,262 | 1,266 | 300,700 |
| 2018/07/11 | 1,286 | 1,286 | 1,226 | 1,265 | 269,200 |
| 2018/07/10 | 1,290 | 1,320 | 1,262 | 1,265 | 353,900 |
| 2018/07/09 | 1,295 | 1,345 | 1,275 | 1,294 | 355,200 |
| 2018/07/06 | 1,247 | 1,308 | 1,243 | 1,300 | 359,300 |
| 2018/07/05 | 1,258 | 1,303 | 1,221 | 1,226 | 367,000 |
| 2018/07/04 | 1,303 | 1,313 | 1,250 | 1,288 | 407,100 |
| 2018/07/03 | 1,360 | 1,428 | 1,304 | 1,321 | 612,900 |
| 2018/07/02 | 1,422 | 1,490 | 1,304 | 1,350 | 832,400 |
| 2018/06/29 | 1,353 | 1,455 | 1,292 | 1,443 | 963,700 |
| 2018/06/28 | 1,473 | 1,486 | 1,367 | 1,375 | 1,017,100 |
| 2018/06/27 | 1,550 | 1,632 | 1,415 | 1,508 | 2,367,100 |
| 2018/06/26 | 1,422 | 1,588 | 1,420 | 1,588 | 1,297,700 |
| 2018/06/25 | 1,450 | 1,569 | 1,426 | 1,469 | 1,987,500 |
| 2018/06/22 | 1,348 | 1,410 | 1,288 | 1,401 | 919,800 |
| 2018/06/21 | 1,245 | 1,380 | 1,222 | 1,358 | 986,400 |
| 2018/06/20 | 1,290 | 1,307 | 1,200 | 1,244 | 832,500 |
| 2018/06/19 | 1,353 | 1,415 | 1,269 | 1,316 | 1,099,900 |
| 2018/06/18 | 1,262 | 1,395 | 1,200 | 1,383 | 1,156,600 |
| 2018/06/15 | 1,221 | 1,255 | 1,185 | 1,247 | 552,500 |
| 2018/06/14 | 1,252 | 1,275 | 1,211 | 1,218 | 510,200 |
| 2018/06/13 | 1,270 | 1,308 | 1,252 | 1,263 | 457,800 |
| 2018/06/12 | 1,350 | 1,356 | 1,270 | 1,286 | 843,600 |
| 2018/06/11 | 1,300 | 1,331 | 1,207 | 1,322 | 1,361,600 |
| 2018/06/08 | 1,373 | 1,430 | 1,306 | 1,318 | 848,200 |
| 2018/06/07 | 1,403 | 1,432 | 1,365 | 1,399 | 660,000 |
| 2018/06/06 | 1,445 | 1,480 | 1,387 | 1,398 | 577,400 |
| 2018/06/05 | 1,566 | 1,598 | 1,342 | 1,450 | 1,913,800 |
| 2018/06/04 | 1,620 | 1,690 | 1,596 | 1,606 | 1,003,000 |
| 2018/06/01 | 1,639 | 1,655 | 1,553 | 1,593 | 1,184,300 |
| 2018/05/31 | 1,590 | 1,680 | 1,559 | 1,655 | 2,070,300 |
| 2018/05/30 | 1,444 | 1,576 | 1,435 | 1,515 | 850,300 |
| 2018/05/29 | 1,580 | 1,586 | 1,500 | 1,507 | 879,300 |
| 2018/05/28 | 1,515 | 1,612 | 1,485 | 1,608 | 1,226,800 |
| 2018/05/25 | 1,427 | 1,514 | 1,424 | 1,502 | 889,700 |
| 2018/05/24 | 1,530 | 1,539 | 1,440 | 1,457 | 1,346,800 |
| 2018/05/23 | 1,506 | 1,580 | 1,472 | 1,570 | 1,951,100 |
| 2018/05/22 | 1,486 | 1,523 | 1,430 | 1,442 | 1,054,900 |
| 2018/05/21 | 1,430 | 1,533 | 1,417 | 1,486 | 1,673,300 |
| 2018/05/18 | 1,434 | 1,475 | 1,373 | 1,454 | 2,220,400 |
| 2018/05/17 | 1,221 | 1,391 | 1,168 | 1,384 | 2,984,700 |
| 2018/05/16 | 1,188 | 1,289 | 1,138 | 1,203 | 2,459,200 |
| 2018/05/15 | 1,188 | 1,205 | 1,092 | 1,128 | 1,100,800 |
| 2018/05/14 | 1,230 | 1,300 | 1,183 | 1,219 | 1,960,000 |
| 2018/05/11 | 1,200 | 1,235 | 1,154 | 1,220 | 1,311,000 |
| 2018/05/10 | 1,229 | 1,294 | 1,166 | 1,218 | 3,802,200 |
| 2018/05/09 | 1,100 | 1,254 | 1,100 | 1,149 | 6,882,000 |
| 2018/05/08 | 920 | 1,010 | 920 | 1,010 | 492,000 |
| 2018/05/07 | 870 | 878 | 850 | 860 | 186,900 |
| 2018/05/02 | 880 | 895 | 843 | 864 | 430,200 |
| 2018/05/01 | 816 | 875 | 816 | 860 | 466,100 |
| 2018/04/27 | 840 | 841 | 796 | 802 | 360,900 |
| 2018/04/26 | 772 | 909 | 760 | 839 | 2,026,400 |
| 2018/04/25 | 766 | 777 | 766 | 772 | 55,600 |
| 2018/04/24 | 782 | 791 | 777 | 777 | 86,600 |
| 2018/04/23 | 773 | 786 | 761 | 777 | 129,600 |
| 2018/04/20 | 740 | 779 | 740 | 768 | 154,800 |
| 2018/04/19 | 730 | 732 | 711 | 729 | 100,700 |
| 2018/04/18 | 736 | 747 | 717 | 726 | 135,600 |
| 2018/04/17 | 755 | 762 | 710 | 735 | 166,100 |
| 2018/04/16 | 795 | 795 | 759 | 759 | 103,800 |
| 2018/04/13 | 807 | 807 | 789 | 789 | 76,800 |
| 2018/04/12 | 799 | 821 | 794 | 801 | 128,200 |
| 2018/04/11 | 807 | 816 | 771 | 780 | 102,500 |
| 2018/04/10 | 797 | 834 | 792 | 803 | 216,700 |
| 2018/04/09 | 790 | 799 | 780 | 789 | 97,100 |
| 2018/04/06 | 824 | 828 | 787 | 791 | 176,300 |
| 2018/04/05 | 833 | 835 | 814 | 828 | 117,300 |
| 2018/04/04 | 840 | 840 | 809 | 829 | 130,900 |
| 2018/04/03 | 813 | 840 | 812 | 833 | 129,700 |
| 2018/04/02 | 841 | 852 | 830 | 835 | 175,000 |
| 2018/03/30 | 814 | 836 | 809 | 822 | 165,000 |
| 2018/03/29 | 815 | 840 | 790 | 805 | 283,100 |
| 2018/03/28 | 774 | 809 | 753 | 807 | 135,200 |
| 2018/03/27 | 800 | 808 | 773 | 774 | 136,200 |
| 2018/03/26 | 774 | 780 | 743 | 771 | 157,700 |
| 2018/03/23 | 778 | 800 | 759 | 774 | 263,200 |
| 2018/03/22 | 753 | 864 | 746 | 812 | 1,118,200 |
| 2018/03/20 | 718 | 738 | 715 | 729 | 64,700 |
| 2018/03/19 | 753 | 757 | 729 | 739 | 96,900 |
| 2018/03/16 | 770 | 772 | 742 | 754 | 99,500 |
| 2018/03/15 | 760 | 775 | 744 | 763 | 93,900 |
| 2018/03/14 | 749 | 759 | 747 | 755 | 55,700 |
| 2018/03/13 | 730 | 762 | 726 | 749 | 99,800 |
| 2018/03/12 | 754 | 762 | 724 | 737 | 126,500 |
| 2018/03/09 | 758 | 773 | 745 | 754 | 98,500 |
| 2018/03/08 | 775 | 777 | 745 | 751 | 106,500 |
| 2018/03/07 | 774 | 790 | 762 | 768 | 188,000 |
| 2018/03/06 | 802 | 830 | 754 | 764 | 639,200 |
| 2018/03/05 | 767 | 777 | 735 | 750 | 150,700 |
| 2018/03/02 | 748 | 793 | 745 | 768 | 285,300 |
| 2018/03/01 | 805 | 820 | 778 | 781 | 530,500 |
| 2018/02/28 | 787 | 860 | 744 | 827 | 1,588,800 |
| 2018/02/27 | 673 | 772 | 665 | 772 | 525,800 |
| 2018/02/26 | 675 | 687 | 671 | 672 | 63,000 |
| 2018/02/23 | 650 | 676 | 650 | 667 | 78,800 |
| 2018/02/22 | 670 | 670 | 650 | 654 | 74,900 |
| 2018/02/21 | 666 | 676 | 661 | 668 | 92,300 |
| 2018/02/20 | 647 | 673 | 638 | 672 | 105,900 |
| 2018/02/19 | 641 | 656 | 641 | 647 | 112,100 |
| 2018/02/16 | 598 | 628 | 598 | 627 | 124,200 |
| 2018/02/15 | 599 | 613 | 584 | 598 | 145,400 |
| 2018/02/14 | 601 | 608 | 570 | 579 | 291,600 |
| 2018/02/13 | 626 | 640 | 604 | 611 | 143,500 |
| 2018/02/09 | 593 | 623 | 593 | 620 | 411,600 |
| 2018/02/08 | 683 | 693 | 656 | 693 | 140,000 |
| 2018/02/07 | 731 | 731 | 660 | 673 | 184,300 |
| 2018/02/06 | 672 | 709 | 642 | 671 | 401,100 |
| 2018/02/05 | 771 | 782 | 755 | 767 | 279,800 |
| 2018/02/02 | 816 | 833 | 797 | 808 | 222,100 |
| 2018/02/01 | 830 | 837 | 800 | 817 | 235,200 |
| 2018/01/31 | 840 | 865 | 821 | 827 | 424,300 |
| 2018/01/30 | 819 | 853 | 793 | 848 | 417,900 |
| 2018/01/29 | 783 | 837 | 779 | 820 | 465,800 |
| 2018/01/26 | 790 | 795 | 768 | 769 | 178,900 |
| 2018/01/25 | 800 | 816 | 783 | 788 | 277,200 |
| 2018/01/24 | 772 | 807 | 772 | 803 | 226,200 |
| 2018/01/23 | 759 | 787 | 750 | 772 | 201,900 |
| 2018/01/22 | 739 | 758 | 737 | 750 | 114,500 |
| 2018/01/19 | 761 | 789 | 733 | 737 | 208,900 |
| 2018/01/18 | 790 | 810 | 763 | 765 | 370,300 |
| 2018/01/17 | 746 | 820 | 743 | 779 | 890,800 |
| 2018/01/16 | 740 | 747 | 721 | 729 | 104,300 |
| 2018/01/15 | 730 | 745 | 730 | 742 | 102,900 |
| 2018/01/12 | 723 | 729 | 716 | 723 | 51,200 |
| 2018/01/11 | 729 | 735 | 716 | 723 | 98,500 |
| 2018/01/10 | 725 | 738 | 721 | 725 | 104,100 |
| 2018/01/09 | 706 | 736 | 701 | 729 | 177,400 |
| 2018/01/05 | 706 | 711 | 691 | 696 | 144,800 |
| 2018/01/04 | 704 | 720 | 691 | 714 | 178,900 |