3753 (株)フライトソリューションズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 30,600 | 30,600 | 30,600 | 30,600 | 51 | 306 |
| 2009-12-29 | 29,000 | 29,000 | 27,600 | 27,600 | 5 | 276 |
| 2009-12-28 | 28,600 | 28,900 | 28,600 | 28,900 | 3 | 289 |
| 2009-12-25 | 28,300 | 28,900 | 28,300 | 28,900 | 7 | 289 |
| 2009-12-24 | 27,510 | 28,300 | 27,510 | 28,300 | 3 | 283 |
| 2009-12-22 | 27,800 | 27,810 | 26,900 | 27,810 | 3 | 278.10 |
| 2009-12-21 | 28,100 | 28,400 | 28,100 | 28,400 | 4 | 284 |
| 2009-12-18 | 29,200 | 29,200 | 28,200 | 28,200 | 4 | 282 |
| 2009-12-17 | 25,600 | 27,700 | 25,600 | 27,700 | 16 | 277 |
| 2009-12-16 | 26,300 | 26,300 | 24,700 | 24,700 | 9 | 247 |
| 2009-12-15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2009-12-14 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 256 |
| 2009-12-11 | 24,200 | 25,000 | 24,200 | 25,000 | 7 | 250 |
| 2009-12-10 | 24,420 | 24,720 | 24,200 | 24,200 | 5 | 242 |
| 2009-12-09 | 25,800 | 25,800 | 24,000 | 24,000 | 6 | 240 |
| 2009-12-08 | 25,810 | 25,810 | 25,800 | 25,800 | 5 | 258 |
| 2009-12-07 | 26,100 | 26,990 | 26,010 | 26,990 | 41 | 269.90 |
| 2009-12-04 | 26,000 | 27,900 | 25,990 | 27,900 | 11 | 279 |
| 2009-12-03 | 24,300 | 25,980 | 24,300 | 25,980 | 15 | 259.80 |
| 2009-12-02 | 26,000 | 26,000 | 25,500 | 25,500 | 2 | 255 |
| 2009-12-01 | 23,600 | 24,500 | 23,600 | 24,500 | 24 | 245 |
| 2009-11-30 | 25,500 | 26,000 | 25,400 | 26,000 | 15 | 260 |
| 2009-11-27 | 26,700 | 26,700 | 26,500 | 26,500 | 7 | 265 |
| 2009-11-26 | 27,100 | 27,100 | 27,100 | 27,100 | 23 | 271 |
| 2009-11-25 | 27,310 | 28,200 | 27,310 | 28,200 | 4 | 282 |
| 2009-11-24 | 28,000 | 28,000 | 27,400 | 27,500 | 4 | 275 |
| 2009-11-20 | 28,710 | 28,710 | 28,710 | 28,710 | 1 | 287.10 |
| 2009-11-19 | 28,400 | 28,410 | 28,400 | 28,410 | 2 | 284.10 |
| 2009-11-18 | 28,700 | 28,700 | 28,400 | 28,400 | 50 | 284 |
| 2009-11-16 | 27,050 | 30,150 | 27,050 | 30,000 | 17 | 300 |
| 2009-11-13 | 27,100 | 27,110 | 27,100 | 27,110 | 2 | 271.10 |
| 2009-11-12 | 28,300 | 28,300 | 28,300 | 28,300 | 2 | 283 |
| 2009-11-11 | 29,900 | 29,900 | 29,900 | 29,900 | 3 | 299 |
| 2009-11-10 | 31,000 | 31,000 | 30,050 | 30,050 | 5 | 300.50 |
| 2009-11-06 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2009-11-05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2009-11-04 | 31,000 | 31,400 | 31,000 | 31,400 | 2 | 314 |
| 2009-11-02 | 31,200 | 31,350 | 31,200 | 31,300 | 8 | 313 |
| 2009-10-30 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2009-10-29 | 31,900 | 32,050 | 31,100 | 31,100 | 5 | 311 |
| 2009-10-27 | 33,600 | 33,600 | 33,000 | 33,500 | 34 | 335 |
| 2009-10-26 | 31,200 | 34,000 | 31,200 | 34,000 | 51 | 340 |
| 2009-10-21 | 29,650 | 30,000 | 29,650 | 30,000 | 9 | 300 |
| 2009-10-16 | 30,000 | 30,000 | 29,600 | 29,600 | 2 | 296 |
| 2009-10-15 | 30,000 | 30,000 | 29,600 | 29,600 | 11 | 296 |
| 2009-10-14 | 29,600 | 30,000 | 29,600 | 30,000 | 9 | 300 |
| 2009-10-13 | 31,600 | 32,400 | 31,600 | 32,000 | 30 | 320 |
| 2009-10-09 | 29,300 | 29,300 | 29,300 | 29,300 | 4 | 293 |
| 2009-10-08 | 29,000 | 30,000 | 29,000 | 29,600 | 4 | 296 |
| 2009-10-07 | 28,500 | 30,400 | 28,500 | 30,400 | 2 | 304 |
| 2009-10-06 | 28,900 | 29,500 | 28,000 | 28,000 | 7 | 280 |
| 2009-10-05 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 275 |
| 2009-10-02 | 27,900 | 27,900 | 27,000 | 27,050 | 6 | 270.50 |
| 2009-10-01 | 27,600 | 28,800 | 27,600 | 28,800 | 10 | 288 |
| 2009-09-30 | 29,600 | 29,600 | 28,800 | 28,800 | 12 | 288 |
| 2009-09-28 | 30,000 | 30,050 | 30,000 | 30,000 | 13 | 300 |
| 2009-09-25 | 30,400 | 30,400 | 30,050 | 30,050 | 9 | 300.50 |
| 2009-09-24 | 30,350 | 30,400 | 29,900 | 30,400 | 14 | 304 |
| 2009-09-18 | 31,400 | 31,950 | 30,050 | 31,950 | 42 | 319.50 |
| 2009-09-17 | 34,200 | 34,200 | 33,400 | 33,400 | 83 | 334 |
| 2009-09-16 | 35,000 | 38,900 | 34,900 | 38,600 | 186 | 386 |
| 2009-09-15 | 29,700 | 34,900 | 29,700 | 34,900 | 78 | 349 |
| 2009-09-14 | 30,100 | 30,900 | 30,100 | 30,900 | 3 | 309 |
| 2009-09-11 | 32,100 | 33,200 | 32,100 | 32,100 | 7 | 321 |
| 2009-09-10 | 31,800 | 32,850 | 31,800 | 32,300 | 22 | 323 |
| 2009-09-09 | 31,000 | 31,000 | 29,800 | 29,810 | 7 | 298.10 |
| 2009-09-08 | 30,000 | 30,050 | 29,700 | 30,000 | 10 | 300 |
| 2009-09-07 | 30,300 | 30,300 | 29,700 | 30,050 | 9 | 300.50 |
| 2009-09-03 | 30,800 | 31,500 | 30,800 | 31,500 | 5 | 315 |
| 2009-09-02 | 31,800 | 32,500 | 30,000 | 32,400 | 10 | 324 |
| 2009-09-01 | 31,500 | 32,500 | 31,500 | 32,500 | 3 | 325 |
| 2009-08-31 | 31,600 | 31,600 | 30,000 | 30,800 | 33 | 308 |
| 2009-08-28 | 30,450 | 32,000 | 30,450 | 32,000 | 41 | 320 |
| 2009-08-27 | 29,110 | 30,050 | 29,110 | 30,050 | 7 | 300.50 |
| 2009-08-25 | 30,000 | 30,000 | 30,000 | 30,000 | 15 | 300 |
| 2009-08-24 | 30,000 | 30,000 | 30,000 | 30,000 | 15 | 300 |
| 2009-08-21 | 29,110 | 30,000 | 29,110 | 30,000 | 6 | 300 |
| 2009-08-20 | 29,200 | 29,300 | 28,700 | 29,050 | 39 | 290.50 |
| 2009-08-19 | 29,110 | 29,600 | 29,110 | 29,450 | 36 | 294.50 |
| 2009-08-18 | 29,010 | 29,160 | 29,010 | 29,100 | 5 | 291 |
| 2009-08-17 | 30,900 | 30,900 | 29,350 | 29,500 | 55 | 295 |
| 2009-08-14 | 31,100 | 31,300 | 30,100 | 30,100 | 21 | 301 |
| 2009-08-13 | 29,600 | 31,700 | 29,600 | 31,700 | 52 | 317 |
| 2009-08-12 | 29,000 | 29,300 | 28,500 | 29,300 | 6 | 293 |
| 2009-08-11 | 27,400 | 29,800 | 27,400 | 29,800 | 10 | 298 |
| 2009-08-10 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 280 |
| 2009-08-07 | 28,100 | 28,100 | 28,000 | 28,000 | 7 | 280 |
| 2009-08-06 | 26,700 | 28,500 | 26,700 | 28,500 | 14 | 285 |
| 2009-08-05 | 27,000 | 27,300 | 27,000 | 27,300 | 2 | 273 |
| 2009-08-04 | 28,900 | 28,900 | 27,900 | 28,000 | 21 | 280 |
| 2009-08-03 | 27,700 | 29,040 | 27,500 | 28,600 | 76 | 286 |
| 2009-07-31 | 30,050 | 31,400 | 30,050 | 31,400 | 122 | 314 |
| 2009-07-30 | 25,500 | 28,400 | 25,200 | 28,400 | 27 | 284 |
| 2009-07-29 | 25,200 | 25,400 | 25,200 | 25,400 | 8 | 254 |
| 2009-07-28 | 25,090 | 25,090 | 24,700 | 24,700 | 13 | 247 |
| 2009-07-27 | 25,200 | 25,990 | 25,200 | 25,990 | 12 | 259.90 |
| 2009-07-24 | 26,400 | 26,900 | 26,400 | 26,700 | 7 | 267 |
| 2009-07-23 | 26,100 | 26,100 | 26,000 | 26,100 | 15 | 261 |
| 2009-07-22 | 25,000 | 25,700 | 25,000 | 25,700 | 17 | 257 |
| 2009-07-21 | 24,500 | 26,200 | 24,500 | 25,900 | 42 | 259 |
| 2009-07-17 | 28,460 | 28,460 | 25,900 | 26,000 | 33 | 260 |
| 2009-07-16 | 26,810 | 28,000 | 26,800 | 28,000 | 12 | 280 |
| 2009-07-15 | 24,000 | 26,200 | 24,000 | 26,200 | 9 | 262 |
| 2009-07-14 | 27,210 | 27,500 | 25,200 | 25,200 | 12 | 252 |
| 2009-07-13 | 24,100 | 24,800 | 24,100 | 24,210 | 14 | 242.10 |
| 2009-07-10 | 27,000 | 27,000 | 25,800 | 26,500 | 14 | 265 |
| 2009-07-09 | 29,400 | 29,400 | 27,100 | 27,100 | 32 | 271 |
| 2009-07-08 | 31,900 | 32,000 | 28,400 | 28,500 | 40 | 285 |
| 2009-07-07 | 27,900 | 31,800 | 27,600 | 31,800 | 64 | 318 |
| 2009-07-06 | 31,600 | 31,600 | 28,800 | 28,800 | 76 | 288 |
| 2009-07-03 | 30,900 | 31,000 | 28,300 | 28,600 | 39 | 286 |
| 2009-07-02 | 34,000 | 34,000 | 30,200 | 31,300 | 42 | 313 |
| 2009-07-01 | 33,300 | 34,200 | 29,900 | 34,000 | 72 | 340 |
| 2009-06-29 | 26,900 | 29,500 | 26,670 | 29,500 | 99 | 295 |
| 2009-06-26 | 24,400 | 26,500 | 24,400 | 26,500 | 30 | 265 |
| 2009-06-25 | 24,510 | 24,510 | 24,510 | 24,510 | 1 | 245.10 |
| 2009-06-24 | 24,000 | 24,600 | 24,000 | 24,500 | 7 | 245 |
| 2009-06-23 | 23,610 | 24,550 | 23,610 | 24,550 | 6 | 245.50 |
| 2009-06-22 | 23,400 | 24,300 | 23,100 | 24,300 | 35 | 243 |
| 2009-06-19 | 25,800 | 25,800 | 24,800 | 24,900 | 38 | 249 |
| 2009-06-18 | 25,800 | 26,000 | 24,910 | 26,000 | 27 | 260 |
| 2009-06-17 | 25,800 | 26,900 | 25,500 | 26,900 | 16 | 269 |
| 2009-06-16 | 27,580 | 27,580 | 25,000 | 27,000 | 33 | 270 |
| 2009-06-15 | 25,700 | 28,200 | 25,700 | 28,000 | 90 | 280 |
| 2009-06-12 | 25,800 | 26,000 | 25,500 | 26,000 | 42 | 260 |
| 2009-06-11 | 26,100 | 26,100 | 25,500 | 25,800 | 24 | 258 |
| 2009-06-10 | 26,810 | 26,810 | 26,500 | 26,700 | 24 | 267 |
| 2009-06-09 | 26,700 | 28,300 | 26,700 | 26,700 | 47 | 267 |
| 2009-06-08 | 26,800 | 26,900 | 26,300 | 26,700 | 10 | 267 |
| 2009-06-05 | 26,700 | 26,700 | 26,200 | 26,500 | 27 | 265 |
| 2009-06-04 | 26,010 | 26,490 | 26,000 | 26,490 | 15 | 264.90 |
| 2009-06-03 | 26,010 | 26,300 | 25,220 | 25,820 | 34 | 258.20 |
| 2009-06-02 | 28,300 | 28,300 | 26,000 | 26,000 | 40 | 260 |
| 2009-06-01 | 25,000 | 26,500 | 24,200 | 26,500 | 53 | 265 |
| 2009-05-29 | 24,690 | 24,800 | 24,690 | 24,800 | 4 | 248 |
| 2009-05-28 | 24,990 | 24,990 | 24,690 | 24,690 | 3 | 246.90 |
| 2009-05-27 | 23,200 | 26,000 | 23,200 | 25,100 | 39 | 251 |
| 2009-05-26 | 23,000 | 23,300 | 23,000 | 23,300 | 4 | 233 |
| 2009-05-25 | 22,700 | 23,010 | 22,700 | 23,000 | 8 | 230 |
| 2009-05-22 | 23,020 | 23,020 | 23,000 | 23,000 | 10 | 230 |
| 2009-05-21 | 23,400 | 24,200 | 23,100 | 23,100 | 15 | 231 |
| 2009-05-20 | 23,700 | 23,700 | 23,700 | 23,700 | 3 | 237 |
| 2009-05-19 | 25,510 | 25,510 | 24,000 | 24,000 | 7 | 240 |
| 2009-05-18 | 25,820 | 25,820 | 25,500 | 25,500 | 10 | 255 |
| 2009-05-15 | 24,000 | 26,000 | 22,900 | 25,600 | 58 | 256 |
| 2009-05-14 | 23,800 | 25,000 | 23,800 | 24,700 | 15 | 247 |
| 2009-05-12 | 24,100 | 24,100 | 24,100 | 24,100 | 9 | 241 |
| 2009-05-11 | 24,100 | 24,100 | 24,100 | 24,100 | 2 | 241 |
| 2009-05-08 | 22,310 | 22,320 | 22,300 | 22,300 | 13 | 223 |
| 2009-05-07 | 22,300 | 22,600 | 22,300 | 22,600 | 2 | 226 |
| 2009-05-01 | 22,700 | 22,700 | 22,300 | 22,300 | 6 | 223 |
| 2009-04-30 | 22,500 | 23,700 | 22,500 | 22,500 | 4 | 225 |
| 2009-04-28 | 23,200 | 23,300 | 23,200 | 23,300 | 12 | 233 |
| 2009-04-27 | 25,700 | 25,700 | 24,190 | 24,190 | 12 | 241.90 |
| 2009-04-24 | 24,200 | 24,200 | 24,000 | 24,200 | 36 | 242 |
| 2009-04-23 | 22,500 | 22,500 | 22,000 | 22,000 | 8 | 220 |
| 2009-04-22 | 24,000 | 24,000 | 22,800 | 22,800 | 19 | 228 |
| 2009-04-21 | 23,260 | 23,260 | 22,800 | 22,800 | 9 | 228 |
| 2009-04-20 | 23,700 | 23,700 | 23,260 | 23,560 | 5 | 235.60 |
| 2009-04-17 | 25,000 | 25,000 | 23,700 | 23,700 | 13 | 237 |
| 2009-04-16 | 23,200 | 24,400 | 23,200 | 24,400 | 8 | 244 |
| 2009-04-15 | 23,100 | 23,200 | 23,010 | 23,010 | 12 | 230.10 |
| 2009-04-14 | 23,800 | 23,800 | 23,020 | 23,020 | 11 | 230.20 |
| 2009-04-13 | 23,500 | 25,300 | 23,200 | 25,300 | 11 | 253 |
| 2009-04-10 | 23,310 | 24,400 | 23,200 | 24,400 | 7 | 244 |
| 2009-04-09 | 23,600 | 24,000 | 23,300 | 23,600 | 19 | 236 |
| 2009-04-08 | 23,510 | 23,510 | 23,510 | 23,510 | 1 | 235.10 |
| 2009-04-07 | 24,500 | 24,500 | 23,600 | 23,600 | 12 | 236 |
| 2009-04-06 | 25,700 | 25,700 | 23,600 | 25,300 | 11 | 253 |
| 2009-04-03 | 24,000 | 24,430 | 23,010 | 24,430 | 15 | 244.30 |
| 2009-04-02 | 23,710 | 23,860 | 23,710 | 23,860 | 12 | 238.60 |
| 2009-04-01 | 24,600 | 24,600 | 24,000 | 24,010 | 22 | 240.10 |
| 2009-03-31 | 25,800 | 26,180 | 24,600 | 24,600 | 16 | 246 |
| 2009-03-30 | 26,810 | 27,900 | 26,810 | 27,300 | 15 | 273 |
| 2009-03-27 | 26,200 | 26,210 | 25,180 | 26,210 | 105 | 262.10 |
| 2009-03-26 | 23,200 | 23,210 | 23,200 | 23,210 | 3 | 232.10 |
| 2009-03-25 | 23,300 | 23,500 | 23,300 | 23,500 | 14 | 235 |
| 2009-03-24 | 24,810 | 24,810 | 23,030 | 23,600 | 15 | 236 |
| 2009-03-23 | 23,700 | 25,110 | 23,000 | 25,110 | 35 | 251.10 |
| 2009-03-19 | 25,810 | 25,810 | 23,300 | 24,600 | 6 | 246 |
| 2009-03-18 | 24,000 | 25,800 | 24,000 | 25,800 | 23 | 258 |
| 2009-03-17 | 22,510 | 22,510 | 22,510 | 22,510 | 2 | 225.10 |
| 2009-03-16 | 24,100 | 24,100 | 22,300 | 22,300 | 39 | 223 |
| 2009-03-13 | 24,200 | 25,300 | 24,200 | 25,300 | 16 | 253 |
| 2009-03-12 | 24,000 | 24,000 | 23,100 | 23,900 | 93 | 239 |
| 2009-03-11 | 29,400 | 29,400 | 26,100 | 26,100 | 78 | 261 |
| 2009-03-10 | 29,300 | 29,300 | 29,100 | 29,100 | 61 | 291 |
| 2009-03-06 | 37,900 | 39,600 | 37,100 | 37,100 | 110 | 371 |
| 2009-03-05 | 37,300 | 44,900 | 37,300 | 41,500 | 108 | 415 |
| 2009-03-04 | 45,700 | 45,700 | 40,900 | 40,900 | 137 | 409 |
| 2009-03-03 | 44,900 | 44,900 | 44,900 | 44,900 | 48 | 449 |
| 2009-02-27 | 36,900 | 36,900 | 36,900 | 36,900 | 99 | 369 |
| 2009-02-26 | 32,900 | 32,900 | 32,900 | 32,900 | 39 | 329 |
| 2009-02-24 | 24,000 | 26,900 | 24,000 | 26,900 | 80 | 269 |
| 2009-02-23 | 24,300 | 24,300 | 24,300 | 24,300 | 72 | 243 |
| 2009-02-20 | 21,300 | 21,300 | 21,300 | 21,300 | 2 | 213 |
| 2009-02-19 | 22,300 | 22,300 | 20,200 | 20,900 | 10 | 209 |
| 2009-02-18 | 22,900 | 22,900 | 22,000 | 22,000 | 6 | 220 |
| 2009-02-17 | 22,300 | 22,300 | 22,000 | 22,000 | 6 | 220 |
| 2009-02-16 | 23,000 | 23,500 | 23,000 | 23,500 | 2 | 235 |
| 2009-02-13 | 23,900 | 23,900 | 22,100 | 22,100 | 14 | 221 |
| 2009-02-12 | 23,300 | 23,300 | 23,300 | 23,300 | 2 | 233 |
| 2009-02-09 | 23,600 | 23,900 | 23,600 | 23,900 | 2 | 239 |
| 2009-02-06 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 230 |
| 2009-02-05 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2009-02-04 | 23,700 | 23,700 | 23,700 | 23,700 | 1 | 237 |
| 2009-02-03 | 22,610 | 23,810 | 22,610 | 23,810 | 2 | 238.10 |
| 2009-02-02 | 23,010 | 23,100 | 22,600 | 22,600 | 14 | 226 |
| 2009-01-30 | 24,800 | 24,810 | 24,050 | 24,050 | 5 | 240.50 |
| 2009-01-29 | 24,810 | 24,810 | 24,810 | 24,810 | 1 | 248.10 |
| 2009-01-28 | 25,000 | 25,000 | 24,800 | 24,800 | 10 | 248 |
| 2009-01-27 | 25,060 | 25,060 | 25,000 | 25,000 | 7 | 250 |
| 2009-01-26 | 27,000 | 27,000 | 25,000 | 25,000 | 21 | 250 |
| 2009-01-23 | 25,420 | 27,800 | 25,420 | 27,000 | 11 | 270 |
| 2009-01-22 | 24,800 | 27,010 | 24,800 | 25,410 | 15 | 254.10 |
| 2009-01-21 | 24,800 | 24,800 | 23,900 | 24,200 | 6 | 242 |
| 2009-01-20 | 24,620 | 24,800 | 22,520 | 24,800 | 8 | 248 |
| 2009-01-19 | 24,020 | 24,020 | 24,020 | 24,020 | 3 | 240.20 |
| 2009-01-16 | 24,330 | 24,330 | 24,000 | 24,000 | 2 | 240 |
| 2009-01-15 | 23,800 | 24,030 | 23,800 | 24,030 | 8 | 240.30 |
| 2009-01-14 | 24,730 | 24,730 | 24,730 | 24,730 | 2 | 247.30 |
| 2009-01-13 | 24,720 | 24,720 | 24,720 | 24,720 | 1 | 247.20 |
| 2009-01-09 | 24,720 | 24,720 | 24,720 | 24,720 | 1 | 247.20 |
| 2009-01-08 | 24,700 | 24,750 | 24,700 | 24,710 | 7 | 247.10 |
| 2009-01-07 | 28,000 | 28,000 | 26,000 | 26,010 | 9 | 260.10 |
| 2009-01-06 | 26,100 | 28,000 | 26,100 | 28,000 | 9 | 280 |
| 2009-01-05 | 24,230 | 26,100 | 24,230 | 26,100 | 8 | 261 |
分割・併合履歴 ： [2013-09-26]1株→100株