3753 (株)フライトソリューションズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	13,650	13,650	13,450	13,550	14	135.50
2012-12-27	13,710	13,970	13,270	13,700	107	137
2012-12-26	13,200	13,700	13,200	13,700	42	137
2012-12-25	13,080	13,200	12,880	13,200	69	132
2012-12-21	13,020	13,090	12,850	13,080	131	130.80
2012-12-20	13,430	13,480	13,000	13,400	220	134
2012-12-19	14,000	14,000	13,480	13,480	335	134.80
2012-12-18	14,500	14,500	13,880	14,000	143	140
2012-12-17	14,550	14,980	14,420	14,420	81	144.20
2012-12-14	14,620	14,990	14,310	14,550	83	145.50
2012-12-13	14,900	16,900	14,650	15,000	198	150
2012-12-12	14,390	14,880	14,310	14,680	134	146.80
2012-12-11	16,000	16,990	14,010	14,690	346	146.90
2012-12-10	13,670	16,660	13,670	15,200	439	152
2012-12-07	14,050	14,150	13,500	13,660	140	136.60
2012-12-06	14,000	14,100	13,500	14,100	156	141
2012-12-05	14,170	14,700	14,110	14,250	97	142.50
2012-12-04	15,700	15,700	14,300	14,700	240	147
2012-12-03	15,900	15,900	14,730	15,200	237	152
2012-11-30	17,900	18,000	15,620	15,980	872	159.80
2012-11-29	17,100	17,500	16,200	17,500	2,151	175
2012-11-28	13,250	16,500	13,250	14,500	1,576	145
2012-11-27	13,210	13,600	13,210	13,500	22	135
2012-11-26	13,300	14,000	13,300	13,800	94	138
2012-11-22	12,750	13,000	12,720	13,000	14	130
2012-11-21	13,150	13,150	12,850	12,900	32	129
2012-11-20	13,390	13,400	12,600	13,170	36	131.70
2012-11-19	12,900	13,200	12,900	13,200	20	132
2012-11-16	12,600	13,000	12,600	12,900	34	129
2012-11-15	12,810	13,010	12,810	12,990	14	129.90
2012-11-14	12,900	13,300	12,900	12,900	64	129
2012-11-13	12,920	13,140	12,900	12,900	101	129
2012-11-12	13,500	13,500	12,960	12,960	38	129.60
2012-11-09	13,310	13,310	13,300	13,300	6	133
2012-11-08	13,000	13,220	12,900	13,010	48	130.10
2012-11-07	12,950	13,190	12,900	12,900	42	129
2012-11-06	12,740	13,220	12,700	12,920	70	129.20
2012-11-05	13,030	13,300	12,900	12,900	44	129
2012-11-02	13,100	13,400	13,100	13,400	62	134
2012-11-01	13,100	13,600	13,100	13,120	23	131.20
2012-10-31	13,500	13,500	13,100	13,100	33	131
2012-10-30	13,050	13,500	13,000	13,500	31	135
2012-10-29	13,250	13,250	12,850	13,010	81	130.10
2012-10-26	12,840	15,000	12,840	13,510	221	135.10
2012-10-25	13,250	13,300	12,700	12,700	44	127
2012-10-24	13,500	13,510	12,700	12,700	77	127
2012-10-23	13,770	14,000	13,360	13,360	27	133.60
2012-10-22	14,000	14,000	13,950	14,000	4	140
2012-10-19	14,010	14,010	14,000	14,000	24	140
2012-10-18	13,990	14,300	13,990	14,010	18	140.10
2012-10-17	13,620	13,700	13,620	13,700	10	137
2012-10-16	14,000	14,000	13,620	13,620	56	136.20
2012-10-15	13,610	14,280	13,610	13,880	16	138.80
2012-10-12	13,330	14,190	12,610	13,580	121	135.80
2012-10-11	13,700	13,700	13,400	13,400	23	134
2012-10-10	14,000	14,000	13,700	13,700	70	137
2012-10-09	14,550	14,600	14,100	14,100	83	141
2012-10-05	15,000	15,000	14,300	14,510	60	145.10
2012-10-04	15,530	15,530	14,820	14,960	67	149.60
2012-10-03	15,500	15,550	15,500	15,530	12	155.30
2012-10-02	15,700	15,800	15,400	15,500	64	155
2012-10-01	15,650	16,000	15,650	15,700	24	157
2012-09-28	15,850	16,440	15,650	16,000	83	160
2012-09-27	16,200	16,270	15,800	16,250	59	162.50
2012-09-26	16,500	16,500	16,000	16,200	87	162
2012-09-25	16,810	16,810	16,500	16,550	54	165.50
2012-09-24	17,990	17,990	16,800	17,150	53	171.50
2012-09-21	16,650	17,990	16,620	17,990	81	179.90
2012-09-20	17,950	18,260	17,000	17,010	55	170.10
2012-09-19	17,360	18,000	17,350	18,000	79	180
2012-09-18	17,100	18,000	17,100	17,360	77	173.60
2012-09-14	19,000	19,000	17,610	17,700	214	177
2012-09-13	19,450	19,500	18,800	19,250	91	192.50
2012-09-12	18,500	19,450	18,500	19,450	81	194.50
2012-09-11	19,200	19,210	18,200	18,200	98	182
2012-09-10	18,500	19,200	18,200	19,200	81	192
2012-09-07	18,000	18,000	17,000	17,940	61	179.40
2012-09-06	19,110	19,500	17,010	17,800	281	178
2012-09-05	18,500	22,220	18,100	18,710	829	187.10
2012-09-04	16,300	18,220	16,300	18,220	348	182.20
2012-09-03	16,320	16,500	16,100	16,110	103	161.10
2012-08-31	17,600	18,150	16,000	17,000	133	170
2012-08-30	17,900	18,170	17,200	17,750	126	177.50
2012-08-29	16,800	18,180	16,660	18,100	312	181
2012-08-28	16,220	16,870	16,000	16,650	92	166.50
2012-08-27	16,100	16,200	15,810	15,820	30	158.20
2012-08-24	15,850	16,110	15,610	16,050	63	160.50
2012-08-23	15,660	15,890	15,500	15,850	114	158.50
2012-08-22	16,100	16,110	15,870	15,880	90	158.80
2012-08-21	16,440	16,440	16,150	16,220	59	162.20
2012-08-20	16,690	16,690	16,130	16,230	97	162.30
2012-08-17	16,000	17,080	16,000	16,700	147	167
2012-08-16	16,800	16,900	15,330	15,600	313	156
2012-08-15	17,450	17,450	16,700	16,900	236	169
2012-08-14	17,700	17,970	16,700	17,850	530	178.50
2012-08-13	19,000	19,000	17,200	18,900	883	189
2012-08-10	20,770	21,800	19,600	19,660	1,286	196.60
2012-08-09	19,660	23,270	19,660	23,270	2,221	232.70
2012-08-06	18,600	19,270	18,600	19,270	3	192.70
2012-08-03	19,000	19,000	19,000	19,000	1	190
2012-08-02	19,000	19,000	19,000	19,000	10	190
2012-08-01	19,250	19,250	19,250	19,250	2	192.50
2012-07-31	20,200	20,200	19,230	19,230	7	192.30
2012-07-30	19,380	20,000	19,110	19,900	12	199
2012-07-27	19,000	19,380	18,980	19,200	24	192
2012-07-26	18,020	18,060	18,010	18,060	5	180.60
2012-07-25	18,050	18,070	18,000	18,070	23	180.70
2012-07-24	18,500	18,700	17,900	18,300	29	183
2012-07-23	19,000	19,100	18,800	18,800	12	188
2012-07-20	19,570	19,570	19,110	19,120	17	191.20
2012-07-19	19,500	20,000	18,700	19,100	43	191
2012-07-18	19,200	19,500	18,100	19,500	60	195
2012-07-17	19,540	19,540	19,150	19,150	4	191.50
2012-07-13	19,190	19,540	19,160	19,540	22	195.40
2012-07-12	19,760	19,760	19,210	19,210	22	192.10
2012-07-11	19,200	19,650	19,200	19,650	9	196.50
2012-07-10	19,800	19,800	19,200	19,500	93	195
2012-07-09	19,950	20,050	19,810	20,050	55	200.50
2012-07-06	20,600	20,600	20,000	20,010	39	200.10
2012-07-05	20,150	20,600	20,130	20,600	9	206
2012-07-04	20,020	20,700	20,020	20,650	16	206.50
2012-07-03	20,150	20,390	19,900	20,150	64	201.50
2012-07-02	20,530	20,990	20,110	20,150	101	201.50
2012-06-29	20,850	21,000	20,500	20,500	84	205
2012-06-28	21,000	21,350	21,000	21,350	49	213.50
2012-06-27	20,500	21,000	20,500	21,000	86	210
2012-06-26	21,350	21,350	20,850	21,000	27	210
2012-06-25	21,000	21,300	20,350	21,300	37	213
2012-06-22	20,800	21,000	20,400	21,000	41	210
2012-06-21	20,680	20,990	20,670	20,800	20	208
2012-06-20	20,300	22,000	20,300	21,250	98	212.50
2012-06-19	20,120	22,000	20,050	20,400	203	204
2012-06-18	20,250	20,380	19,880	20,150	45	201.50
2012-06-15	20,020	20,650	19,990	20,250	46	202.50
2012-06-14	20,800	20,800	20,300	20,700	35	207
2012-06-13	20,100	20,300	19,750	20,300	34	203
2012-06-12	19,870	20,380	19,870	20,000	25	200
2012-06-11	19,720	20,000	19,720	19,870	24	198.70
2012-06-08	19,670	19,990	19,660	19,720	12	197.20
2012-06-07	20,000	20,080	19,640	20,000	65	200
2012-06-06	20,000	20,000	19,750	20,000	14	200
2012-06-05	20,480	20,480	19,600	19,600	41	196
2012-06-04	20,600	20,600	19,600	19,600	46	196
2012-06-01	20,500	20,850	20,000	20,450	129	204.50
2012-05-31	20,600	20,600	20,000	20,500	91	205
2012-05-30	21,000	21,900	20,630	20,630	30	206.30
2012-05-29	20,420	20,610	20,000	20,000	36	200
2012-05-28	21,300	21,800	20,800	20,800	40	208
2012-05-25	22,600	23,000	21,500	22,800	129	228
2012-05-24	21,200	22,600	21,200	22,400	126	224
2012-05-23	19,800	23,890	19,800	21,000	131	210
2012-05-22	19,470	19,900	19,300	19,900	21	199
2012-05-21	19,160	19,860	19,160	19,470	215	194.70
2012-05-18	20,620	21,100	20,450	20,460	142	204.60
2012-05-17	20,550	21,290	20,530	20,750	111	207.50
2012-05-16	22,940	22,940	20,520	20,520	128	205.20
2012-05-15	23,050	24,980	20,270	23,000	495	230
2012-05-14	25,270	25,270	22,000	25,270	1,028	252.70
2012-05-11	21,000	21,000	20,220	20,270	42	202.70
2012-05-10	20,400	20,800	20,400	20,800	9	208
2012-05-09	20,400	20,400	20,400	20,400	2	204
2012-05-08	20,350	21,000	20,350	20,500	16	205
2012-05-07	21,000	21,100	20,510	20,800	39	208
2012-05-02	21,990	22,000	21,350	21,850	13	218.50
2012-05-01	20,380	21,980	20,260	21,850	94	218.50
2012-04-27	20,730	20,730	20,230	20,550	63	205.50
2012-04-26	21,020	21,400	20,840	20,990	70	209.90
2012-04-25	21,220	22,290	20,610	21,500	286	215
2012-04-24	22,300	22,800	21,400	21,600	768	216
2012-04-23	26,000	26,570	24,510	26,300	72	263
2012-04-20	27,500	27,500	25,650	26,500	109	265
2012-04-19	24,890	27,500	24,850	27,000	174	270
2012-04-18	24,000	24,570	23,630	24,390	23	243.90
2012-04-17	24,800	24,800	24,150	24,150	43	241.50
2012-04-16	23,900	24,650	23,250	24,650	56	246.50
2012-04-13	23,810	24,800	23,300	23,900	62	239
2012-04-12	23,450	23,990	22,800	23,400	48	234
2012-04-11	23,400	25,410	23,400	23,680	159	236.80
2012-04-10	23,500	23,500	23,000	23,000	20	230
2012-04-09	23,500	23,500	22,900	23,400	20	234
2012-04-06	23,200	23,200	22,140	23,000	39	230
2012-04-05	22,600	22,970	22,000	22,900	70	229
2012-04-04	23,500	23,500	22,650	22,750	30	227.50
2012-04-03	23,700	23,700	22,510	22,990	31	229.90
2012-04-02	23,300	23,300	23,200	23,200	26	232
2012-03-30	23,780	23,780	23,000	23,100	22	231
2012-03-29	23,100	23,350	22,480	23,280	26	232.80
2012-03-28	22,990	23,000	22,000	22,600	40	226
2012-03-27	24,120	24,850	22,630	23,000	188	230
2012-03-26	21,950	26,600	21,900	22,620	719	226.20
2012-03-23	21,800	22,000	21,600	21,600	32	216
2012-03-22	22,200	23,000	21,800	22,100	52	221
2012-03-21	21,900	22,080	21,600	22,070	20	220.70
2012-03-19	22,000	22,350	21,800	22,000	108	220
2012-03-16	22,200	22,200	22,000	22,120	6	221.20
2012-03-15	22,500	22,500	21,810	22,100	62	221
2012-03-14	22,000	22,150	21,870	21,870	24	218.70
2012-03-13	22,000	22,250	21,680	21,870	58	218.70
2012-03-12	22,000	23,350	21,800	22,000	94	220
2012-03-09	21,720	22,300	21,700	22,300	48	223
2012-03-08	22,000	22,000	21,750	21,800	20	218
2012-03-07	22,100	22,100	21,610	22,000	36	220
2012-03-06	22,600	22,790	22,150	22,160	14	221.60
2012-03-05	22,180	22,790	21,500	22,480	91	224.80
2012-03-02	21,800	22,280	21,720	22,180	61	221.80
2012-03-01	21,860	21,860	21,800	21,800	31	218
2012-02-29	21,780	22,340	21,770	22,180	73	221.80
2012-02-28	22,800	22,800	21,740	21,770	119	217.70
2012-02-27	22,500	22,700	22,100	22,100	41	221
2012-02-24	22,350	22,640	21,800	22,500	121	225
2012-02-23	22,200	22,200	21,570	21,990	61	219.90
2012-02-22	21,800	22,100	21,500	21,900	59	219
2012-02-21	21,570	21,930	21,520	21,930	39	219.30
2012-02-20	22,030	22,030	21,200	21,790	66	217.90
2012-02-17	22,160	22,210	21,720	22,110	107	221.10
2012-02-16	24,600	24,600	22,100	22,120	168	221.20
2012-02-15	23,400	25,650	21,320	24,400	545	244
2012-02-14	22,000	26,450	22,000	24,600	623	246
2012-02-13	22,000	22,060	21,550	21,850	49	218.50
2012-02-10	21,600	22,390	21,500	22,390	13	223.90
2012-02-09	22,000	22,000	21,500	21,500	35	215
2012-02-08	21,250	21,790	21,200	21,680	82	216.80
2012-02-07	22,240	22,250	21,260	22,250	18	222.50
2012-02-06	22,850	22,900	22,000	22,000	62	220
2012-02-03	21,500	22,250	21,210	22,250	30	222.50
2012-02-02	21,100	22,450	20,900	21,800	49	218
2012-02-01	21,030	21,040	21,030	21,040	14	210.40
2012-01-31	20,870	21,450	20,780	21,450	30	214.50
2012-01-30	20,710	21,170	20,710	20,950	34	209.50
2012-01-27	20,850	21,700	20,850	21,700	22	217
2012-01-26	22,000	22,200	20,680	21,010	27	210.10
2012-01-25	21,550	21,800	21,100	21,130	19	211.30
2012-01-24	22,000	22,400	21,800	22,050	27	220.50
2012-01-23	20,800	21,600	20,500	21,600	40	216
2012-01-20	20,300	20,300	20,200	20,300	20	203
2012-01-19	20,750	20,750	20,280	20,280	17	202.80
2012-01-18	20,030	20,750	20,030	20,250	57	202.50
2012-01-17	20,690	20,690	20,200	20,200	53	202
2012-01-16	21,400	21,400	20,120	21,190	70	211.90
2012-01-13	21,160	21,990	21,160	21,370	11	213.70
2012-01-12	21,660	21,660	20,500	21,000	93	210
2012-01-11	21,750	22,600	21,630	21,650	86	216.50
2012-01-10	22,500	22,790	21,150	21,650	150	216.50
2012-01-06	22,630	23,300	22,630	23,000	67	230
2012-01-05	23,500	23,500	22,910	22,960	38	229.60
2012-01-04	24,490	24,510	22,600	24,000	92	240

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2012年度]

3753 (株)フライトソリューションズの時系列データ [2012年度]