3753 (株)フライトソリューションズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	701	749	700	733	253,600	733
2014-12-29	684	764	672	713	600,300	713
2014-12-26	662	696	650	664	162,900	664
2014-12-25	651	652	630	632	168,500	632
2014-12-24	691	691	653	656	106,400	656
2014-12-22	690	698	650	672	196,900	672
2014-12-19	720	743	696	704	185,100	704
2014-12-18	722	756	696	714	218,900	714
2014-12-17	722	765	693	713	250,200	713
2014-12-16	770	787	710	729	440,200	729
2014-12-15	860	1,019	760	798	2,019,500	798
2014-12-12	710	890	700	890	1,573,600	890
2014-12-11	622	740	618	740	563,700	740
2014-12-10	648	653	635	640	45,800	640
2014-12-09	645	665	644	646	55,100	646
2014-12-08	651	659	640	644	98,400	644
2014-12-05	657	663	654	656	44,600	656
2014-12-04	672	675	651	657	80,600	657
2014-12-03	694	695	670	670	86,500	670
2014-12-02	709	717	689	690	85,700	690
2014-12-01	707	721	698	701	76,900	701
2014-11-28	717	739	695	722	123,400	722
2014-11-27	701	747	695	731	157,400	731
2014-11-26	690	717	680	703	120,900	703
2014-11-25	671	686	661	677	59,400	677
2014-11-21	661	667	657	661	44,900	661
2014-11-20	690	690	662	664	62,300	664
2014-11-19	708	708	669	680	70,100	680
2014-11-18	649	709	649	698	152,000	698
2014-11-17	648	659	640	647	101,300	647
2014-11-14	697	700	664	666	229,500	666
2014-11-13	718	732	708	724	65,600	724
2014-11-12	734	744	716	721	80,300	721
2014-11-11	732	740	727	732	41,900	732
2014-11-10	739	745	725	732	72,400	732
2014-11-07	765	768	745	749	55,700	749
2014-11-06	753	790	753	762	132,400	762
2014-11-05	744	750	734	748	55,300	748
2014-11-04	780	780	726	744	109,400	744
2014-10-31	713	740	708	737	78,900	737
2014-10-30	729	729	700	707	50,400	707
2014-10-29	722	740	714	714	38,600	714
2014-10-28	707	729	698	721	68,200	721
2014-10-27	737	765	699	707	126,200	707
2014-10-24	755	757	720	722	64,500	722
2014-10-23	717	740	717	727	51,800	727
2014-10-22	741	750	723	741	55,700	741
2014-10-21	756	760	716	720	52,000	720
2014-10-20	745	765	723	751	84,600	751
2014-10-17	706	737	694	702	81,800	702
2014-10-16	714	742	711	711	90,300	711
2014-10-15	758	775	742	759	83,100	759
2014-10-14	757	779	723	752	101,300	752
2014-10-10	792	812	768	796	129,500	796
2014-10-09	870	888	814	828	154,900	828
2014-10-08	845	885	845	878	116,500	878
2014-10-07	955	990	878	891	426,900	891
2014-10-06	840	926	810	915	347,300	915
2014-10-03	794	830	777	816	84,000	816
2014-10-02	756	810	756	779	154,400	779
2014-10-01	869	883	810	816	194,400	816
2014-09-30	903	916	880	880	94,900	880
2014-09-29	906	924	897	903	68,700	903
2014-09-26	896	915	894	914	61,900	914
2014-09-25	912	924	902	909	83,000	909
2014-09-24	931	949	905	911	87,600	911
2014-09-22	969	990	936	938	97,600	938
2014-09-19	932	965	928	965	106,200	965
2014-09-18	932	998	925	931	203,100	931
2014-09-17	935	949	926	930	49,200	930
2014-09-16	940	948	920	934	97,700	934
2014-09-12	958	979	950	959	80,300	959
2014-09-11	965	974	932	959	131,900	959
2014-09-10	1,005	1,020	960	968	189,300	968
2014-09-09	1,009	1,040	1,008	1,025	86,200	1,025
2014-09-08	1,039	1,046	1,000	1,018	119,400	1,018
2014-09-05	1,006	1,040	990	1,025	132,900	1,025
2014-09-04	1,030	1,039	996	1,001	199,100	1,001
2014-09-03	1,085	1,088	1,021	1,048	182,100	1,048
2014-09-02	1,116	1,127	1,062	1,090	207,500	1,090
2014-09-01	1,006	1,128	1,003	1,114	571,700	1,114
2014-08-29	988	990	950	980	232,800	980
2014-08-28	1,034	1,063	996	996	193,500	996
2014-08-27	1,067	1,074	1,011	1,025	167,300	1,025
2014-08-26	1,072	1,108	1,055	1,075	384,500	1,075
2014-08-25	1,059	1,074	1,030	1,035	245,400	1,035
2014-08-22	1,178	1,184	1,053	1,070	603,800	1,070
2014-08-21	1,156	1,187	1,101	1,165	767,000	1,165
2014-08-20	1,004	1,109	973	1,100	588,400	1,100
2014-08-19	933	1,022	932	999	343,400	999
2014-08-18	940	947	915	922	115,300	922
2014-08-15	888	950	888	937	251,400	937
2014-08-14	873	952	871	885	231,000	885
2014-08-13	896	903	870	888	186,600	888
2014-08-12	911	915	902	905	122,500	905
2014-08-11	955	970	909	925	233,800	925
2014-08-08	950	980	884	925	530,600	925
2014-08-07	961	1,081	961	1,037	916,900	1,037
2014-08-06	962	970	914	931	234,300	931
2014-08-05	1,020	1,029	965	975	177,200	975
2014-08-04	975	1,050	972	1,018	186,000	1,018
2014-08-01	986	998	953	990	293,300	990
2014-07-31	1,013	1,037	1,004	1,004	247,100	1,004
2014-07-30	1,030	1,045	1,002	1,012	372,600	1,012
2014-07-29	1,020	1,088	1,010	1,021	330,600	1,021
2014-07-28	1,030	1,035	1,005	1,012	293,400	1,012
2014-07-25	1,066	1,088	1,019	1,030	312,000	1,030
2014-07-24	1,090	1,104	1,055	1,058	252,400	1,058
2014-07-23	1,098	1,136	1,088	1,088	205,100	1,088
2014-07-22	1,077	1,160	1,074	1,108	294,800	1,108
2014-07-18	1,059	1,094	1,053	1,075	219,400	1,075
2014-07-17	1,140	1,167	1,116	1,119	265,200	1,119
2014-07-16	1,085	1,286	1,083	1,168	790,200	1,168
2014-07-15	1,180	1,197	1,056	1,115	412,800	1,115
2014-07-14	1,125	1,170	1,103	1,130	341,100	1,130
2014-07-11	1,065	1,092	1,045	1,080	311,300	1,080
2014-07-10	1,167	1,179	1,086	1,098	325,200	1,098
2014-07-09	1,186	1,194	1,134	1,150	249,400	1,150
2014-07-08	1,255	1,257	1,196	1,210	255,500	1,210
2014-07-07	1,270	1,274	1,242	1,247	156,800	1,247
2014-07-04	1,306	1,306	1,246	1,261	203,600	1,261
2014-07-03	1,345	1,351	1,275	1,289	232,800	1,289
2014-07-02	1,415	1,430	1,323	1,335	215,800	1,335
2014-07-01	1,407	1,440	1,401	1,406	121,400	1,406
2014-06-30	1,330	1,399	1,313	1,377	132,300	1,377
2014-06-27	1,378	1,378	1,267	1,300	237,100	1,300
2014-06-26	1,463	1,482	1,350	1,377	182,800	1,377
2014-06-25	1,520	1,530	1,441	1,443	123,900	1,443
2014-06-24	1,460	1,541	1,430	1,503	170,800	1,503
2014-06-23	1,469	1,490	1,451	1,480	168,800	1,480
2014-06-20	1,550	1,613	1,481	1,499	301,200	1,499
2014-06-19	1,540	1,630	1,540	1,574	748,100	1,574
2014-06-18	1,470	1,540	1,460	1,486	362,500	1,486
2014-06-17	1,508	1,515	1,453	1,459	295,100	1,459
2014-06-16	1,611	1,621	1,468	1,518	379,900	1,518
2014-06-13	1,615	1,663	1,575	1,638	309,600	1,638
2014-06-12	1,671	1,747	1,631	1,665	408,600	1,665
2014-06-11	1,750	1,797	1,661	1,687	726,300	1,687
2014-06-10	1,580	1,895	1,570	1,818	1,543,700	1,818
2014-06-09	1,500	1,580	1,480	1,560	474,100	1,560
2014-06-06	1,431	1,568	1,409	1,442	653,000	1,442
2014-06-05	1,446	1,539	1,381	1,435	544,000	1,435
2014-06-04	1,330	1,490	1,300	1,460	486,000	1,460
2014-06-03	1,370	1,378	1,296	1,350	280,300	1,350
2014-06-02	1,302	1,370	1,288	1,320	247,100	1,320
2014-05-30	1,309	1,380	1,241	1,272	306,500	1,272
2014-05-29	1,290	1,353	1,269	1,290	358,600	1,290
2014-05-28	1,265	1,295	1,220	1,264	263,400	1,264
2014-05-27	1,289	1,310	1,229	1,250	435,800	1,250
2014-05-26	1,234	1,384	1,181	1,319	1,276,800	1,319
2014-05-23	1,045	1,119	1,045	1,084	322,100	1,084
2014-05-22	1,130	1,149	1,039	1,063	381,300	1,063
2014-05-21	1,086	1,288	1,025	1,115	812,100	1,115
2014-05-20	911	1,114	911	1,079	1,133,600	1,079
2014-05-19	1,361	1,480	1,140	1,165	1,045,100	1,165
2014-05-16	1,130	1,328	1,082	1,312	960,500	1,312
2014-05-15	964	1,115	964	1,099	227,100	1,099
2014-05-14	1,000	1,055	981	994	75,300	994
2014-05-13	943	1,048	931	985	155,900	985
2014-05-12	982	990	913	948	107,600	948
2014-05-09	995	1,023	995	998	50,400	998
2014-05-08	1,021	1,025	997	1,010	78,700	1,010
2014-05-07	1,060	1,068	1,002	1,025	114,600	1,025
2014-05-02	1,048	1,120	1,026	1,081	222,800	1,081
2014-05-01	976	1,043	931	1,012	262,500	1,012
2014-04-30	1,021	1,030	971	980	142,700	980
2014-04-28	1,040	1,051	1,000	1,021	131,200	1,021
2014-04-25	1,071	1,109	1,052	1,070	83,800	1,070
2014-04-24	1,122	1,127	1,081	1,082	52,000	1,082
2014-04-23	1,148	1,160	1,080	1,100	101,100	1,100
2014-04-22	1,171	1,190	1,111	1,128	112,900	1,128
2014-04-21	1,249	1,260	1,184	1,199	206,100	1,199
2014-04-18	1,109	1,198	1,095	1,191	192,900	1,191
2014-04-17	1,175	1,200	1,089	1,109	205,000	1,109
2014-04-16	1,140	1,203	1,140	1,168	211,300	1,168
2014-04-15	1,106	1,176	1,070	1,094	179,900	1,094
2014-04-14	1,061	1,147	1,053	1,107	167,300	1,107
2014-04-11	999	1,220	962	1,147	482,200	1,147
2014-04-10	1,188	1,226	1,022	1,043	334,300	1,043
2014-04-09	1,185	1,211	1,161	1,171	129,900	1,171
2014-04-08	1,174	1,244	1,174	1,210	133,000	1,210
2014-04-07	1,230	1,248	1,170	1,210	229,100	1,210
2014-04-04	1,282	1,340	1,267	1,277	198,500	1,277
2014-04-03	1,330	1,396	1,312	1,312	258,100	1,312
2014-04-02	1,245	1,330	1,240	1,310	253,800	1,310
2014-04-01	1,330	1,372	1,265	1,268	476,800	1,268
2014-03-31	1,270	1,319	1,225	1,260	263,100	1,260
2014-03-28	1,233	1,336	1,186	1,279	397,600	1,279
2014-03-27	1,309	1,318	1,163	1,263	432,800	1,263
2014-03-26	1,307	1,344	1,271	1,290	318,900	1,290
2014-03-25	1,481	1,490	1,262	1,305	336,600	1,305
2014-03-24	1,550	1,569	1,488	1,501	170,400	1,501
2014-03-20	1,650	1,660	1,510	1,544	244,900	1,544
2014-03-19	1,720	1,720	1,654	1,683	111,600	1,683
2014-03-18	1,751	1,760	1,660	1,683	121,500	1,683
2014-03-17	1,720	1,743	1,630	1,668	155,700	1,668
2014-03-14	1,723	1,848	1,710	1,740	186,100	1,740
2014-03-13	1,900	1,924	1,760	1,777	223,700	1,777
2014-03-12	1,911	1,973	1,880	1,896	238,200	1,896
2014-03-11	1,830	1,988	1,821	1,980	397,100	1,980
2014-03-10	1,799	1,910	1,780	1,844	293,500	1,844
2014-03-07	1,798	1,835	1,753	1,788	342,800	1,788
2014-03-06	1,700	1,953	1,699	1,875	1,103,300	1,875
2014-03-05	1,698	1,710	1,663	1,671	124,700	1,671
2014-03-04	1,620	1,729	1,620	1,658	132,000	1,658
2014-03-03	1,653	1,690	1,626	1,652	207,400	1,652
2014-02-28	1,775	1,816	1,722	1,744	293,200	1,744
2014-02-27	1,706	1,999	1,686	1,846	1,227,400	1,846
2014-02-26	1,724	1,782	1,707	1,717	226,100	1,717
2014-02-25	1,781	1,814	1,718	1,738	278,900	1,738
2014-02-24	1,870	1,888	1,765	1,781	258,300	1,781
2014-02-21	1,813	1,915	1,778	1,830	614,100	1,830
2014-02-20	1,650	1,833	1,631	1,810	608,700	1,810
2014-02-19	1,713	1,794	1,677	1,688	348,100	1,688
2014-02-18	1,610	1,773	1,603	1,745	531,300	1,745
2014-02-17	1,717	1,790	1,615	1,686	432,900	1,686
2014-02-14	1,827	1,850	1,648	1,682	488,600	1,682
2014-02-13	1,827	1,877	1,755	1,827	586,400	1,827
2014-02-12	2,001	2,058	1,801	1,865	1,081,100	1,865
2014-02-10	2,033	2,175	1,985	2,115	944,800	2,115
2014-02-07	2,371	2,380	2,184	2,333	361,000	2,333
2014-02-06	2,100	2,344	2,100	2,215	438,800	2,215
2014-02-05	2,200	2,240	2,000	2,141	420,900	2,141
2014-02-04	1,959	2,245	1,900	2,003	656,700	2,003
2014-02-03	2,250	2,400	2,022	2,349	1,433,700	2,349
2014-01-31	1,900	2,220	1,855	2,206	698,400	2,206
2014-01-30	1,852	1,920	1,785	1,838	407,300	1,838
2014-01-29	2,010	2,038	1,920	2,030	344,400	2,030
2014-01-28	2,070	2,184	1,880	1,917	797,000	1,917
2014-01-27	2,066	2,127	1,950	1,974	767,100	1,974
2014-01-24	2,330	2,406	2,200	2,266	709,700	2,266
2014-01-23	2,540	2,648	2,380	2,479	472,700	2,479
2014-01-22	2,639	2,780	2,415	2,530	1,290,700	2,530
2014-01-21	2,080	2,500	2,057	2,420	1,513,800	2,420
2014-01-20	1,865	2,000	1,825	2,000	418,500	2,000
2014-01-17	1,786	1,838	1,751	1,825	240,500	1,825
2014-01-16	1,986	2,057	1,807	1,814	575,500	1,814
2014-01-15	1,910	1,980	1,831	1,907	603,100	1,907
2014-01-14	1,670	1,849	1,650	1,830	536,800	1,830
2014-01-10	1,699	1,822	1,650	1,668	407,700	1,668
2014-01-09	1,670	1,920	1,667	1,739	956,800	1,739
2014-01-08	1,597	1,664	1,570	1,593	284,600	1,593
2014-01-07	1,528	1,688	1,503	1,647	270,500	1,647
2014-01-06	1,582	1,587	1,530	1,543	179,600	1,543

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3753 (株)フライトソリューションズ の時系列データ [2014年度]

3753 (株)フライトソリューションズの時系列データ [2014年度]