3753 (株)フライトソリューションズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 24,730 | 24,800 | 24,700 | 24,800 | 4 | 248 |
| 2008-12-29 | 23,600 | 23,600 | 23,600 | 23,600 | 3 | 236 |
| 2008-12-26 | 24,500 | 24,500 | 21,510 | 21,800 | 24 | 218 |
| 2008-12-25 | 25,010 | 25,010 | 24,500 | 24,500 | 9 | 245 |
| 2008-12-24 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 250 |
| 2008-12-22 | 25,010 | 25,010 | 25,000 | 25,010 | 9 | 250.10 |
| 2008-12-19 | 25,840 | 26,500 | 25,000 | 25,000 | 3 | 250 |
| 2008-12-18 | 25,830 | 25,830 | 25,830 | 25,830 | 1 | 258.30 |
| 2008-12-17 | 25,820 | 25,820 | 25,820 | 25,820 | 5 | 258.20 |
| 2008-12-16 | 25,510 | 25,810 | 25,500 | 25,810 | 5 | 258.10 |
| 2008-12-15 | 24,020 | 25,800 | 24,010 | 25,510 | 5 | 255.10 |
| 2008-12-12 | 25,000 | 25,000 | 24,010 | 24,010 | 25 | 240.10 |
| 2008-12-11 | 25,130 | 25,130 | 25,000 | 25,000 | 25 | 250 |
| 2008-12-10 | 25,030 | 25,700 | 25,010 | 25,010 | 39 | 250.10 |
| 2008-12-09 | 25,320 | 28,000 | 25,320 | 28,000 | 10 | 280 |
| 2008-12-08 | 26,490 | 26,490 | 25,000 | 25,010 | 3 | 250.10 |
| 2008-12-05 | 25,500 | 26,500 | 23,800 | 26,500 | 22 | 265 |
| 2008-12-04 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2008-12-02 | 25,500 | 25,700 | 25,500 | 25,700 | 4 | 257 |
| 2008-12-01 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2008-11-28 | 25,200 | 28,000 | 25,000 | 27,400 | 25 | 274 |
| 2008-11-27 | 28,000 | 28,000 | 25,100 | 25,400 | 12 | 254 |
| 2008-11-21 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2008-11-20 | 26,000 | 28,000 | 26,000 | 28,000 | 24 | 280 |
| 2008-11-18 | 26,000 | 26,000 | 25,000 | 25,000 | 13 | 250 |
| 2008-11-17 | 25,500 | 26,000 | 25,000 | 26,000 | 18 | 260 |
| 2008-11-14 | 31,000 | 31,000 | 27,500 | 27,500 | 13 | 275 |
| 2008-11-13 | 32,400 | 33,000 | 28,000 | 28,000 | 7 | 280 |
| 2008-11-12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2008-11-11 | 30,200 | 30,800 | 28,600 | 30,800 | 5 | 308 |
| 2008-11-10 | 29,900 | 30,000 | 29,000 | 29,000 | 13 | 290 |
| 2008-11-07 | 29,000 | 29,000 | 26,300 | 27,500 | 13 | 275 |
| 2008-11-06 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 293 |
| 2008-11-05 | 28,900 | 30,800 | 28,900 | 30,800 | 6 | 308 |
| 2008-11-04 | 26,800 | 28,900 | 25,900 | 28,900 | 4 | 289 |
| 2008-10-31 | 26,100 | 26,100 | 25,900 | 25,900 | 3 | 259 |
| 2008-10-29 | 23,610 | 23,610 | 22,000 | 22,000 | 9 | 220 |
| 2008-10-28 | 23,010 | 23,010 | 23,010 | 23,010 | 11 | 230.10 |
| 2008-10-27 | 26,000 | 26,010 | 26,000 | 26,010 | 4 | 260.10 |
| 2008-10-24 | 29,600 | 30,000 | 27,000 | 27,000 | 8 | 270 |
| 2008-10-23 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 287 |
| 2008-10-22 | 28,500 | 29,000 | 28,500 | 29,000 | 2 | 290 |
| 2008-10-21 | 28,700 | 29,000 | 27,010 | 28,200 | 19 | 282 |
| 2008-10-20 | 29,600 | 29,600 | 29,300 | 29,300 | 8 | 293 |
| 2008-10-17 | 33,600 | 34,800 | 30,700 | 30,700 | 6 | 307 |
| 2008-10-16 | 30,950 | 31,000 | 30,800 | 30,800 | 3 | 308 |
| 2008-10-15 | 31,600 | 32,100 | 29,250 | 32,100 | 15 | 321 |
| 2008-10-10 | 26,000 | 26,300 | 26,000 | 26,100 | 17 | 261 |
| 2008-10-09 | 30,000 | 30,000 | 29,000 | 29,000 | 4 | 290 |
| 2008-10-08 | 37,700 | 37,700 | 29,700 | 29,700 | 22 | 297 |
| 2008-10-07 | 33,700 | 33,700 | 33,700 | 33,700 | 12 | 337 |
| 2008-10-06 | 38,000 | 38,000 | 37,700 | 37,700 | 2 | 377 |
| 2008-10-03 | 44,700 | 44,700 | 42,300 | 42,300 | 7 | 423 |
| 2008-10-02 | 46,500 | 46,500 | 44,100 | 45,700 | 7 | 457 |
| 2008-10-01 | 46,600 | 47,900 | 45,800 | 47,900 | 11 | 479 |
| 2008-09-30 | 48,500 | 48,500 | 44,500 | 44,500 | 5 | 445 |
| 2008-09-29 | 46,100 | 46,100 | 46,100 | 46,100 | 5 | 461 |
| 2008-09-26 | 48,400 | 48,400 | 47,000 | 47,000 | 2 | 470 |
| 2008-09-25 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 468 |
| 2008-09-24 | 51,000 | 51,000 | 47,100 | 47,600 | 9 | 476 |
| 2008-09-22 | 48,300 | 49,900 | 48,300 | 49,900 | 2 | 499 |
| 2008-09-19 | 50,000 | 51,000 | 50,000 | 51,000 | 6 | 510 |
| 2008-09-18 | 50,700 | 51,000 | 48,000 | 51,000 | 17 | 510 |
| 2008-09-17 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 498 |
| 2008-09-16 | 43,800 | 45,000 | 42,400 | 45,000 | 13 | 450 |
| 2008-09-12 | 44,200 | 44,900 | 44,000 | 44,600 | 9 | 446 |
| 2008-09-10 | 46,000 | 46,000 | 45,000 | 45,100 | 10 | 451 |
| 2008-09-09 | 46,500 | 46,500 | 46,000 | 46,000 | 10 | 460 |
| 2008-09-08 | 45,700 | 46,500 | 45,700 | 46,500 | 5 | 465 |
| 2008-09-02 | 47,050 | 50,600 | 47,050 | 50,000 | 5 | 500 |
| 2008-09-01 | 48,200 | 48,200 | 46,500 | 46,550 | 3 | 465.50 |
| 2008-08-27 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2008-08-26 | 52,500 | 52,500 | 52,000 | 52,000 | 2 | 520 |
| 2008-08-22 | 50,500 | 50,500 | 50,000 | 50,000 | 2 | 500 |
| 2008-08-21 | 48,200 | 48,800 | 46,400 | 46,400 | 5 | 464 |
| 2008-08-20 | 46,500 | 47,000 | 45,700 | 47,000 | 3 | 470 |
| 2008-08-18 | 47,000 | 47,000 | 46,500 | 46,500 | 8 | 465 |
| 2008-08-15 | 50,000 | 50,000 | 47,900 | 47,900 | 23 | 479 |
| 2008-08-14 | 52,100 | 53,000 | 52,100 | 52,900 | 8 | 529 |
| 2008-08-13 | 50,900 | 51,000 | 50,100 | 50,100 | 6 | 501 |
| 2008-08-12 | 51,400 | 51,400 | 51,400 | 51,400 | 2 | 514 |
| 2008-08-11 | 52,000 | 52,000 | 51,900 | 51,900 | 3 | 519 |
| 2008-08-08 | 52,500 | 52,500 | 51,000 | 51,000 | 2 | 510 |
| 2008-08-07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2008-08-06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2008-08-05 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2008-08-04 | 59,500 | 59,500 | 55,500 | 55,500 | 13 | 555 |
| 2008-08-01 | 61,000 | 61,000 | 58,000 | 58,000 | 6 | 580 |
| 2008-07-31 | 60,000 | 60,100 | 60,000 | 60,000 | 30 | 600 |
| 2008-07-29 | 58,500 | 58,500 | 58,500 | 58,500 | 13 | 585 |
| 2008-07-28 | 49,700 | 53,500 | 49,700 | 53,500 | 10 | 535 |
| 2008-07-25 | 49,700 | 49,700 | 48,000 | 49,500 | 8 | 495 |
| 2008-07-24 | 47,000 | 48,900 | 47,000 | 48,900 | 11 | 489 |
| 2008-07-23 | 44,500 | 45,000 | 44,500 | 45,000 | 7 | 450 |
| 2008-07-22 | 45,000 | 45,000 | 44,500 | 44,500 | 3 | 445 |
| 2008-07-18 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2008-07-17 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2008-07-16 | 45,100 | 45,800 | 44,200 | 44,200 | 11 | 442 |
| 2008-07-15 | 50,000 | 50,000 | 47,500 | 47,500 | 9 | 475 |
| 2008-07-14 | 52,000 | 52,000 | 50,000 | 50,000 | 2 | 500 |
| 2008-07-11 | 53,000 | 53,500 | 52,500 | 53,500 | 8 | 535 |
| 2008-07-10 | 52,500 | 52,500 | 52,300 | 52,300 | 2 | 523 |
| 2008-07-09 | 55,000 | 55,000 | 52,100 | 52,300 | 6 | 523 |
| 2008-07-08 | 55,600 | 55,600 | 55,000 | 55,000 | 4 | 550 |
| 2008-07-07 | 55,600 | 55,600 | 55,600 | 55,600 | 1 | 556 |
| 2008-07-03 | 57,300 | 57,300 | 55,500 | 57,000 | 10 | 570 |
| 2008-07-02 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 598 |
| 2008-07-01 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 598 |
| 2008-06-30 | 56,000 | 56,000 | 56,000 | 56,000 | 6 | 560 |
| 2008-06-27 | 57,500 | 57,500 | 57,000 | 57,000 | 2 | 570 |
| 2008-06-26 | 57,300 | 59,400 | 57,300 | 59,400 | 4 | 594 |
| 2008-06-25 | 60,600 | 60,600 | 60,600 | 60,600 | 1 | 606 |
| 2008-06-24 | 60,500 | 60,500 | 60,100 | 60,100 | 2 | 601 |
| 2008-06-23 | 57,800 | 60,000 | 57,800 | 60,000 | 7 | 600 |
| 2008-06-20 | 58,600 | 59,600 | 58,300 | 58,300 | 6 | 583 |
| 2008-06-19 | 62,000 | 62,000 | 58,000 | 58,300 | 4 | 583 |
| 2008-06-18 | 62,000 | 64,000 | 62,000 | 64,000 | 7 | 640 |
| 2008-06-17 | 57,500 | 60,000 | 56,300 | 60,000 | 15 | 600 |
| 2008-06-16 | 57,600 | 57,600 | 56,000 | 57,500 | 10 | 575 |
| 2008-06-13 | 56,500 | 59,100 | 56,500 | 59,100 | 7 | 591 |
| 2008-06-12 | 59,000 | 59,000 | 58,000 | 58,000 | 3 | 580 |
| 2008-06-10 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 595 |
| 2008-06-09 | 60,000 | 60,000 | 59,500 | 59,500 | 8 | 595 |
| 2008-06-06 | 63,000 | 63,000 | 60,200 | 60,200 | 5 | 602 |
| 2008-06-05 | 65,000 | 65,000 | 62,500 | 62,500 | 5 | 625 |
| 2008-06-04 | 67,900 | 67,900 | 65,500 | 65,500 | 23 | 655 |
| 2008-06-03 | 66,500 | 67,800 | 66,500 | 67,800 | 6 | 678 |
| 2008-06-02 | 65,000 | 65,000 | 63,500 | 65,000 | 21 | 650 |
| 2008-05-30 | 60,900 | 63,500 | 60,500 | 63,500 | 13 | 635 |
| 2008-05-29 | 61,000 | 61,000 | 60,000 | 60,000 | 5 | 600 |
| 2008-05-28 | 63,000 | 63,000 | 62,900 | 62,900 | 7 | 629 |
| 2008-05-27 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 602 |
| 2008-05-26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-05-23 | 60,900 | 60,900 | 60,000 | 60,000 | 2 | 600 |
| 2008-05-22 | 58,700 | 60,000 | 58,600 | 60,000 | 8 | 600 |
| 2008-05-21 | 59,000 | 59,000 | 58,500 | 58,900 | 7 | 589 |
| 2008-05-20 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2008-05-16 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-05-15 | 60,800 | 63,000 | 60,700 | 62,800 | 15 | 628 |
| 2008-05-14 | 60,600 | 60,600 | 60,500 | 60,500 | 2 | 605 |
| 2008-05-13 | 63,500 | 63,500 | 63,000 | 63,000 | 2 | 630 |
| 2008-05-12 | 62,000 | 62,000 | 61,000 | 61,000 | 5 | 610 |
| 2008-05-09 | 63,300 | 63,300 | 62,500 | 62,500 | 8 | 625 |
| 2008-05-08 | 63,000 | 64,000 | 61,800 | 61,800 | 13 | 618 |
| 2008-05-07 | 60,000 | 60,000 | 59,000 | 59,000 | 2 | 590 |
| 2008-05-02 | 57,900 | 59,000 | 57,900 | 59,000 | 3 | 590 |
| 2008-05-01 | 60,700 | 60,700 | 58,000 | 59,900 | 6 | 599 |
| 2008-04-30 | 60,100 | 60,200 | 60,100 | 60,200 | 2 | 602 |
| 2008-04-28 | 63,000 | 63,500 | 60,500 | 62,000 | 6 | 620 |
| 2008-04-25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-04-24 | 58,500 | 62,500 | 58,100 | 62,500 | 6 | 625 |
| 2008-04-22 | 61,000 | 61,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-04-21 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-04-18 | 60,000 | 61,500 | 60,000 | 61,000 | 8 | 610 |
| 2008-04-17 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-04-16 | 60,000 | 62,000 | 58,500 | 59,500 | 11 | 595 |
| 2008-04-15 | 59,600 | 59,600 | 59,600 | 59,600 | 6 | 596 |
| 2008-04-14 | 54,600 | 54,600 | 54,600 | 54,600 | 9 | 546 |
| 2008-04-11 | 57,600 | 58,000 | 57,600 | 58,000 | 6 | 580 |
| 2008-04-10 | 57,200 | 57,200 | 56,700 | 56,700 | 4 | 567 |
| 2008-04-09 | 57,400 | 57,400 | 57,200 | 57,200 | 2 | 572 |
| 2008-04-08 | 58,000 | 58,700 | 57,600 | 57,600 | 4 | 576 |
| 2008-04-07 | 58,900 | 59,000 | 58,900 | 59,000 | 2 | 590 |
| 2008-04-04 | 59,000 | 59,000 | 57,100 | 57,100 | 11 | 571 |
| 2008-04-03 | 61,000 | 61,000 | 57,000 | 57,100 | 28 | 571 |
| 2008-04-02 | 62,000 | 62,000 | 60,500 | 62,000 | 7 | 620 |
| 2008-04-01 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-03-31 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 630 |
| 2008-03-28 | 61,600 | 62,500 | 61,500 | 61,500 | 28 | 615 |
| 2008-03-27 | 66,400 | 68,300 | 65,300 | 66,500 | 18 | 665 |
| 2008-03-26 | 61,000 | 66,500 | 60,000 | 66,500 | 21 | 665 |
| 2008-03-25 | 63,400 | 63,400 | 63,400 | 63,400 | 1 | 634 |
| 2008-03-24 | 63,500 | 63,500 | 61,500 | 63,500 | 11 | 635 |
| 2008-03-21 | 59,000 | 62,000 | 59,000 | 61,500 | 18 | 615 |
| 2008-03-19 | 55,000 | 58,500 | 55,000 | 58,500 | 15 | 585 |
| 2008-03-18 | 57,600 | 57,600 | 53,900 | 57,000 | 18 | 570 |
| 2008-03-17 | 58,200 | 58,700 | 55,100 | 55,100 | 7 | 551 |
| 2008-03-14 | 63,100 | 63,100 | 58,900 | 58,900 | 14 | 589 |
| 2008-03-13 | 65,800 | 65,800 | 61,000 | 61,000 | 8 | 610 |
| 2008-03-12 | 66,800 | 66,900 | 66,800 | 66,900 | 3 | 669 |
| 2008-03-11 | 65,500 | 67,000 | 61,800 | 62,800 | 26 | 628 |
| 2008-03-10 | 66,500 | 67,500 | 64,000 | 64,000 | 32 | 640 |
| 2008-03-07 | 85,000 | 85,900 | 72,100 | 74,000 | 141 | 740 |
| 2008-03-06 | 71,900 | 82,000 | 71,900 | 82,000 | 93 | 820 |
| 2008-03-05 | 66,600 | 72,000 | 66,600 | 72,000 | 23 | 720 |
| 2008-03-04 | 62,900 | 67,000 | 62,900 | 67,000 | 17 | 670 |
| 2008-03-03 | 63,000 | 63,000 | 60,500 | 62,500 | 6 | 625 |
| 2008-02-29 | 64,900 | 64,900 | 62,500 | 63,500 | 11 | 635 |
| 2008-02-28 | 64,600 | 65,000 | 63,500 | 63,500 | 8 | 635 |
| 2008-02-27 | 63,900 | 64,500 | 62,500 | 62,500 | 8 | 625 |
| 2008-02-26 | 61,300 | 62,000 | 61,300 | 62,000 | 4 | 620 |
| 2008-02-25 | 61,500 | 63,000 | 59,300 | 59,800 | 27 | 598 |
| 2008-02-22 | 63,700 | 63,700 | 60,100 | 62,400 | 15 | 624 |
| 2008-02-21 | 63,100 | 63,200 | 63,100 | 63,200 | 3 | 632 |
| 2008-02-20 | 68,500 | 68,500 | 62,500 | 62,500 | 20 | 625 |
| 2008-02-19 | 71,000 | 71,500 | 68,000 | 68,000 | 49 | 680 |
| 2008-02-18 | 64,000 | 67,000 | 64,000 | 67,000 | 57 | 670 |
| 2008-02-15 | 58,000 | 62,000 | 56,500 | 62,000 | 30 | 620 |
| 2008-02-14 | 54,100 | 58,000 | 54,100 | 58,000 | 6 | 580 |
| 2008-02-13 | 59,000 | 59,000 | 56,700 | 57,100 | 8 | 571 |
| 2008-02-12 | 59,000 | 60,500 | 59,000 | 60,500 | 4 | 605 |
| 2008-02-08 | 58,600 | 59,100 | 58,100 | 59,000 | 5 | 590 |
| 2008-02-07 | 58,600 | 59,000 | 56,000 | 56,100 | 25 | 561 |
| 2008-02-06 | 59,000 | 59,900 | 58,500 | 58,500 | 15 | 585 |
| 2008-02-05 | 62,800 | 62,800 | 60,300 | 60,300 | 10 | 603 |
| 2008-02-04 | 60,900 | 62,800 | 60,900 | 62,400 | 15 | 624 |
| 2008-02-01 | 62,000 | 62,900 | 60,800 | 60,800 | 11 | 608 |
| 2008-01-31 | 62,600 | 62,600 | 61,000 | 62,000 | 14 | 620 |
| 2008-01-30 | 62,500 | 64,000 | 62,000 | 62,500 | 18 | 625 |
| 2008-01-29 | 63,900 | 63,900 | 61,000 | 62,000 | 22 | 620 |
| 2008-01-28 | 63,000 | 63,000 | 60,500 | 60,600 | 44 | 606 |
| 2008-01-25 | 64,300 | 65,000 | 61,300 | 65,000 | 51 | 650 |
| 2008-01-24 | 63,100 | 66,300 | 63,100 | 66,300 | 4 | 663 |
| 2008-01-23 | 64,100 | 64,100 | 63,500 | 64,000 | 7 | 640 |
| 2008-01-22 | 65,900 | 65,900 | 63,900 | 64,000 | 24 | 640 |
| 2008-01-21 | 68,000 | 68,900 | 68,000 | 68,900 | 9 | 689 |
| 2008-01-18 | 64,500 | 70,000 | 64,000 | 70,000 | 23 | 700 |
| 2008-01-17 | 64,900 | 66,500 | 64,900 | 66,500 | 13 | 665 |
| 2008-01-16 | 67,500 | 67,500 | 65,000 | 66,000 | 17 | 660 |
| 2008-01-15 | 75,000 | 75,500 | 67,500 | 70,000 | 21 | 700 |
| 2008-01-11 | 78,100 | 78,100 | 74,700 | 74,700 | 27 | 747 |
| 2008-01-10 | 83,700 | 83,700 | 80,000 | 80,100 | 24 | 801 |
| 2008-01-09 | 79,200 | 83,000 | 74,100 | 81,700 | 40 | 817 |
| 2008-01-08 | 80,100 | 81,500 | 79,200 | 79,200 | 17 | 792 |
| 2008-01-07 | 79,400 | 82,000 | 79,000 | 80,000 | 22 | 800 |
| 2008-01-04 | 77,000 | 82,400 | 77,000 | 82,400 | 37 | 824 |
分割・併合履歴 ： [2013-09-26]1株→100株