3753 (株)フライトソリューションズ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 410,000 | 412,000 | 396,000 | 408,000 | 56 | 4,080 |
| 2004-12-29 | 380,000 | 419,000 | 380,000 | 413,000 | 466 | 4,130 |
| 2004-12-28 | 368,000 | 384,000 | 368,000 | 379,000 | 55 | 3,790 |
| 2004-12-27 | 380,000 | 380,000 | 365,000 | 368,000 | 54 | 3,680 |
| 2004-12-24 | 365,000 | 380,000 | 365,000 | 373,000 | 91 | 3,730 |
| 2004-12-22 | 377,000 | 379,000 | 363,000 | 366,000 | 42 | 3,660 |
| 2004-12-21 | 381,000 | 389,000 | 370,000 | 372,000 | 89 | 3,720 |
| 2004-12-20 | 371,000 | 391,000 | 366,000 | 380,000 | 225 | 3,800 |
| 2004-12-17 | 373,000 | 378,000 | 365,000 | 366,000 | 51 | 3,660 |
| 2004-12-16 | 344,000 | 378,000 | 344,000 | 378,000 | 119 | 3,780 |
| 2004-12-15 | 342,000 | 359,000 | 340,000 | 345,000 | 109 | 3,450 |
| 2004-12-14 | 361,000 | 362,000 | 351,000 | 352,000 | 56 | 3,520 |
| 2004-12-13 | 372,000 | 372,000 | 351,000 | 356,000 | 37 | 3,560 |
| 2004-12-10 | 369,000 | 372,000 | 356,000 | 362,000 | 120 | 3,620 |
| 2004-12-09 | 371,000 | 371,000 | 343,000 | 354,000 | 108 | 3,540 |
| 2004-12-08 | 347,000 | 376,000 | 342,000 | 371,000 | 233 | 3,710 |
| 2004-12-07 | 368,000 | 370,000 | 352,000 | 352,000 | 145 | 3,520 |
| 2004-12-06 | 389,000 | 394,000 | 365,000 | 372,000 | 95 | 3,720 |
| 2004-12-03 | 396,000 | 396,000 | 374,000 | 381,000 | 125 | 3,810 |
| 2004-12-02 | 411,000 | 414,000 | 390,000 | 391,000 | 249 | 3,910 |
| 2004-12-01 | 409,000 | 424,000 | 389,000 | 391,000 | 878 | 3,910 |
| 2004-11-30 | 372,000 | 403,000 | 360,000 | 393,000 | 442 | 3,930 |
| 2004-11-29 | 372,000 | 387,000 | 358,000 | 361,000 | 240 | 3,610 |
| 2004-11-26 | 402,000 | 438,000 | 372,000 | 372,000 | 2,853 | 3,720 |
| 2004-11-25 | 343,000 | 392,000 | 340,000 | 392,000 | 878 | 3,920 |
| 2004-11-24 | 333,000 | 358,000 | 327,000 | 342,000 | 202 | 3,420 |
| 2004-11-22 | 335,000 | 335,000 | 320,000 | 325,000 | 270 | 3,250 |
| 2004-11-19 | 369,000 | 370,000 | 343,000 | 346,000 | 254 | 3,460 |
| 2004-11-18 | 387,000 | 390,000 | 374,000 | 374,000 | 113 | 3,740 |
| 2004-11-17 | 382,000 | 390,000 | 360,000 | 382,000 | 323 | 3,820 |
| 2004-11-16 | 397,000 | 398,000 | 385,000 | 386,000 | 105 | 3,860 |
| 2004-11-15 | 392,000 | 399,000 | 385,000 | 392,000 | 265 | 3,920 |
| 2004-11-12 | 396,000 | 410,000 | 379,000 | 382,000 | 516 | 3,820 |
| 2004-11-11 | 425,000 | 425,000 | 386,000 | 391,000 | 467 | 3,910 |
| 2004-11-10 | 397,000 | 430,000 | 385,000 | 427,000 | 972 | 4,270 |
| 2004-11-09 | 394,000 | 413,000 | 379,000 | 395,000 | 690 | 3,950 |
| 2004-11-08 | 450,000 | 463,000 | 396,000 | 404,000 | 2,618 | 4,040 |
| 2004-11-05 | 389,000 | 429,000 | 385,000 | 429,000 | 2,120 | 4,290 |
| 2004-11-04 | 382,000 | 397,000 | 352,000 | 379,000 | 1,004 | 3,790 |
| 2004-11-02 | 390,000 | 415,000 | 345,000 | 367,000 | 2,075 | 3,670 |
| 2004-11-01 | 440,000 | 456,000 | 390,000 | 390,000 | 3,454 | 3,900 |
分割・併合履歴 ： [2013-09-26]1株→100株