3753 (株)フライトソリューションズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,589	1,600	1,525	1,582	163,200	1,582
2013-12-27	1,612	1,634	1,550	1,580	235,400	1,580
2013-12-26	1,653	1,722	1,530	1,652	493,900	1,652
2013-12-25	1,453	1,694	1,421	1,661	644,100	1,661
2013-12-24	1,515	1,524	1,415	1,429	401,700	1,429
2013-12-20	1,580	1,620	1,530	1,540	348,600	1,540
2013-12-19	1,570	1,745	1,560	1,633	804,300	1,633
2013-12-18	1,501	1,595	1,501	1,537	313,000	1,537
2013-12-17	1,610	1,637	1,472	1,580	607,600	1,580
2013-12-16	1,750	1,778	1,514	1,530	935,000	1,530
2013-12-13	1,821	2,181	1,763	1,806	2,599,600	1,806
2013-12-12	1,800	1,834	1,770	1,781	287,600	1,781
2013-12-11	1,842	1,940	1,770	1,845	635,700	1,845
2013-12-10	1,877	1,897	1,750	1,840	646,100	1,840
2013-12-09	1,914	1,989	1,850	1,900	706,500	1,900
2013-12-06	1,853	2,145	1,843	1,950	2,002,700	1,950
2013-12-05	1,900	1,960	1,763	1,780	1,050,500	1,780
2013-12-04	1,920	2,010	1,905	1,920	465,500	1,920
2013-12-03	1,970	2,145	1,890	1,960	1,469,400	1,960
2013-12-02	1,976	2,119	1,886	1,917	1,675,200	1,917
2013-11-29	2,200	2,240	1,925	2,017	1,728,400	2,017
2013-11-28	2,376	2,650	2,030	2,150	3,934,400	2,150
2013-11-27	2,940	3,120	2,450	2,450	1,745,300	2,450
2013-11-26	3,370	3,920	2,922	3,150	1,707,600	3,150
2013-11-25	2,950	3,300	2,934	3,300	576,800	3,300
2013-11-22	2,440	2,920	2,336	2,800	2,015,900	2,800
2013-11-21	2,418	2,525	2,390	2,525	582,700	2,525
2013-11-20	2,025	2,025	2,025	2,025	78,000	2,025
2013-11-19	1,814	1,856	1,584	1,625	1,268,300	1,625
2013-11-18	1,934	2,013	1,741	1,824	1,728,000	1,824
2013-11-15	1,524	1,614	1,413	1,614	1,480,500	1,614
2013-11-14	1,248	1,558	1,160	1,314	1,631,000	1,314
2013-11-13	1,338	1,338	1,106	1,338	1,659,000	1,338
2013-11-12	1,038	1,038	1,038	1,038	42,600	1,038
2013-11-11	708	888	707	888	701,900	888
2013-11-08	738	738	692	738	816,800	738
2013-11-07	600	662	600	638	393,700	638
2013-11-06	573	599	558	570	229,600	570
2013-11-05	540	620	527	601	377,600	601
2013-11-01	575	606	490	550	635,100	550
2013-10-31	620	647	570	575	325,300	575
2013-10-30	660	699	580	630	622,500	630
2013-10-29	711	736	656	680	729,400	680
2013-10-28	745	756	730	756	696,000	756
2013-10-25	576	656	570	656	1,222,400	656
2013-10-24	553	582	515	556	509,400	556
2013-10-23	520	563	515	563	555,700	563
2013-10-22	508	555	504	519	717,100	519
2013-10-21	512	543	508	512	278,900	512
2013-10-18	491	515	487	495	240,800	495
2013-10-17	500	525	481	501	231,600	501
2013-10-16	501	521	473	492	444,400	492
2013-10-15	459	531	451	531	977,600	531
2013-10-11	461	468	445	451	191,000	451
2013-10-10	450	477	450	457	164,400	457
2013-10-09	447	463	440	455	241,200	455
2013-10-08	461	485	435	471	328,000	471
2013-10-07	555	585	470	485	1,140,200	485
2013-10-04	453	515	452	515	1,507,500	515
2013-10-03	459	460	430	435	139,100	435
2013-10-02	461	463	425	440	129,400	440
2013-10-01	470	471	454	465	145,500	465
2013-09-30	498	503	463	483	217,300	483
2013-09-27	462	482	459	479	131,000	479
2013-09-26	457	479	456	468	97,100	468
2013-09-25	50,600	50,600	45,100	47,500	3,146	475
2013-09-24	52,000	52,700	48,550	50,500	2,683	505
2013-09-20	56,900	57,200	52,100	53,200	4,784	532
2013-09-19	50,000	55,000	49,300	54,900	6,052	549
2013-09-18	47,200	53,500	45,650	48,650	12,293	486.50
2013-09-17	51,300	51,500	46,000	46,500	4,344	465
2013-09-13	43,950	47,800	42,300	47,500	4,910	475
2013-09-12	46,050	46,300	42,000	42,300	2,983	423
2013-09-11	50,500	51,800	45,000	47,000	3,970	470
2013-09-10	51,300	53,100	47,150	52,500	5,762	525
2013-09-09	48,300	48,750	44,100	46,050	4,049	460.50
2013-09-06	40,400	45,400	40,400	42,000	2,038	420
2013-09-05	41,250	42,000	40,050	40,050	631	400.50
2013-09-04	41,900	43,000	40,250	41,550	542	415.50
2013-09-03	40,000	43,150	39,800	41,200	1,008	412
2013-09-02	43,500	43,500	40,100	40,550	847	405.50
2013-08-30	43,400	46,300	42,000	42,850	1,100	428.50
2013-08-29	44,050	46,600	41,500	42,000	814	420
2013-08-28	46,200	47,500	43,000	45,000	921	450
2013-08-27	48,450	49,650	46,100	48,300	1,425	483
2013-08-26	47,250	51,700	47,000	48,450	1,675	484.50
2013-08-23	50,600	51,500	46,550	47,950	1,336	479.50
2013-08-22	51,100	53,600	47,400	48,500	1,915	485
2013-08-21	53,000	53,500	48,050	50,900	1,990	509
2013-08-20	62,000	62,300	53,700	54,400	2,579	544
2013-08-19	54,000	63,000	53,600	63,000	3,583	630
2013-08-16	55,100	65,000	49,200	53,000	6,589	530
2013-08-15	46,600	55,000	44,150	55,000	2,610	550
2013-08-14	42,550	48,000	39,400	48,000	958	480
2013-08-13	40,100	43,800	38,700	42,250	2,351	422.50
2013-08-12	52,000	52,000	45,000	45,700	4,602	457
2013-08-09	44,950	44,950	44,950	44,950	145	449.50
2013-08-08	37,550	41,300	37,200	37,950	426	379.50
2013-08-07	40,000	40,000	37,000	39,000	301	390
2013-08-06	40,300	42,450	39,400	39,950	479	399.50
2013-08-05	39,950	39,950	37,650	39,400	272	394
2013-08-02	39,700	42,400	39,000	39,950	542	399.50
2013-08-01	41,400	43,200	39,100	39,500	981	395
2013-07-31	37,900	44,200	37,600	44,200	1,714	442
2013-07-30	37,550	41,000	34,000	37,200	1,751	372
2013-07-29	43,800	54,300	40,300	40,350	2,827	403.50
2013-07-26	41,000	47,300	38,750	47,300	1,912	473
2013-07-25	39,800	41,800	37,200	40,300	3,085	403
2013-07-24	42,600	42,600	42,600	42,600	302	426
2013-07-23	52,600	52,600	52,600	52,600	447	526
2013-07-22	45,550	45,550	45,550	45,550	242	455.50
2013-07-19	38,500	38,550	36,500	38,550	1,817	385.50
2013-07-18	28,000	31,550	27,360	31,550	848	315.50
2013-07-17	28,900	33,450	26,500	26,550	2,106	265.50
2013-07-16	24,950	28,450	24,450	28,450	949	284.50
2013-07-12	23,750	24,200	23,200	23,450	76	234.50
2013-07-11	23,500	24,500	22,630	22,900	143	229
2013-07-10	23,800	24,550	22,600	23,800	200	238
2013-07-09	24,300	24,300	23,500	24,000	118	240
2013-07-08	23,990	25,290	23,800	24,100	98	241
2013-07-05	24,990	24,990	23,500	23,750	229	237.50
2013-07-04	25,470	26,400	23,550	24,990	326	249.90
2013-07-03	21,990	26,980	21,990	26,970	595	269.70
2013-07-02	20,180	23,400	20,180	22,990	229	229.90
2013-07-01	20,200	20,700	19,810	20,680	219	206.80
2013-06-28	21,290	23,400	19,620	19,800	707	198
2013-06-27	20,800	20,800	19,010	19,490	61	194.90
2013-06-26	21,500	22,180	19,500	19,500	95	195
2013-06-25	22,500	22,500	21,500	21,500	96	215
2013-06-24	22,400	23,500	22,400	23,000	97	230
2013-06-21	24,300	25,000	22,030	23,900	198	239
2013-06-20	23,000	25,000	22,300	23,800	208	238
2013-06-19	21,500	25,990	21,500	25,000	186	250
2013-06-18	21,010	21,500	20,350	21,500	89	215
2013-06-17	21,300	21,300	20,300	20,510	181	205.10
2013-06-14	21,800	22,800	21,250	21,250	66	212.50
2013-06-13	22,200	22,300	21,620	22,300	28	223
2013-06-12	22,500	22,780	22,110	22,300	21	223
2013-06-11	23,480	23,900	22,400	23,500	46	235
2013-06-10	22,900	23,980	21,650	23,980	116	239.80
2013-06-07	23,000	23,800	18,930	23,400	288	234
2013-06-06	26,040	26,040	23,000	23,930	125	239.30
2013-06-05	26,200	26,900	26,130	26,160	66	261.60
2013-06-04	26,140	26,960	26,090	26,700	56	267
2013-06-03	27,010	27,010	26,000	26,120	95	261.20
2013-05-31	27,000	27,150	26,300	27,000	152	270
2013-05-30	26,940	29,500	26,080	26,960	343	269.60
2013-05-29	26,350	26,500	25,910	25,940	141	259.40
2013-05-28	28,050	28,100	26,110	26,850	97	268.50
2013-05-27	26,010	27,200	25,760	27,200	63	272
2013-05-24	27,990	28,550	26,480	26,980	133	269.80
2013-05-23	29,510	30,700	26,510	27,490	353	274.90
2013-05-22	29,400	29,800	27,610	28,210	444	282.10
2013-05-21	37,000	37,000	28,500	30,000	2,911	300
2013-05-20	28,950	31,000	28,700	30,000	299	300
2013-05-17	26,000	31,000	25,500	30,850	395	308.50
2013-05-16	28,020	28,020	24,010	26,000	332	260
2013-05-15	30,300	34,300	28,100	28,500	704	285
2013-05-14	28,020	30,100	28,000	29,300	208	293
2013-05-13	29,000	29,890	27,000	28,300	240	283
2013-05-10	28,800	30,700	27,100	28,950	363	289.50
2013-05-09	26,600	30,000	26,000	30,000	559	300
2013-05-08	24,120	26,000	24,030	25,000	250	250
2013-05-07	23,620	24,500	23,620	24,000	180	240
2013-05-02	23,500	24,900	23,500	23,620	75	236.20
2013-05-01	23,120	24,300	23,000	23,990	168	239.90
2013-04-30	24,000	24,400	23,050	23,500	146	235
2013-04-26	24,700	24,710	23,000	23,550	208	235.50
2013-04-25	23,700	26,700	23,700	25,000	260	250
2013-04-24	24,500	24,500	23,210	23,700	176	237
2013-04-23	24,600	24,900	24,000	24,500	143	245
2013-04-22	23,500	24,500	23,260	23,600	407	236
2013-04-19	22,400	27,500	21,300	25,000	1,128	250
2013-04-18	22,340	23,350	22,340	22,500	199	225
2013-04-17	23,450	23,780	22,300	22,630	785	226.30
2013-04-16	23,700	26,990	22,800	24,780	667	247.80
2013-04-15	30,900	31,700	25,010	26,700	2,826	267
2013-04-12	26,700	26,700	26,700	26,700	267	267
2013-04-11	17,700	21,700	17,000	21,700	1,209	217
2013-04-10	17,990	17,990	16,870	17,700	229	177
2013-04-09	16,000	16,460	16,000	16,420	30	164.20
2013-04-08	14,940	16,860	14,940	16,650	206	166.50
2013-04-05	15,120	15,500	15,110	15,340	51	153.40
2013-04-04	15,030	15,390	15,000	15,390	90	153.90
2013-04-03	16,050	16,400	15,250	15,460	130	154.60
2013-04-02	16,510	16,550	14,800	15,910	204	159.10
2013-04-01	17,330	17,330	16,310	16,310	222	163.10
2013-03-29	17,560	18,050	17,000	17,330	186	173.30
2013-03-28	17,750	18,180	17,400	18,180	228	181.80
2013-03-27	17,980	18,300	17,450	17,900	246	179
2013-03-26	17,610	18,100	17,610	17,650	113	176.50
2013-03-25	18,200	19,000	17,560	17,610	199	176.10
2013-03-22	18,050	18,600	16,170	17,400	427	174
2013-03-21	16,030	18,260	16,000	18,000	499	180
2013-03-19	15,900	16,200	15,880	16,000	89	160
2013-03-18	15,850	16,500	15,830	15,900	121	159
2013-03-15	16,950	17,040	15,820	15,900	362	159
2013-03-14	17,360	20,000	16,600	16,970	1,091	169.70
2013-03-13	16,900	17,700	15,810	16,230	496	162.30
2013-03-12	18,260	18,890	16,860	16,900	1,887	169
2013-03-11	21,860	21,860	21,860	21,860	2,050	218.60
2013-03-08	17,860	17,860	17,860	17,860	225	178.60
2013-03-07	14,860	14,860	14,860	14,860	131	148.60
2013-03-06	11,860	11,960	11,550	11,860	134	118.60
2013-03-05	11,520	11,690	11,520	11,640	80	116.40
2013-03-04	11,560	11,700	11,560	11,690	57	116.90
2013-03-01	11,700	11,990	11,550	11,700	65	117
2013-02-28	11,600	11,900	11,600	11,800	18	118
2013-02-27	12,000	12,000	11,510	11,610	93	116.10
2013-02-26	12,200	12,300	12,060	12,160	77	121.60
2013-02-25	12,000	12,780	12,000	12,420	184	124.20
2013-02-22	11,600	13,000	11,550	11,670	278	116.70
2013-02-21	11,500	12,300	11,300	11,400	498	114
2013-02-20	10,500	12,980	10,500	12,100	1,163	121
2013-02-19	10,630	10,980	10,000	10,230	573	102.30
2013-02-18	9,200	10,190	9,200	9,730	848	97.30
2013-02-15	10,400	10,400	10,400	10,400	115	104
2013-02-14	13,600	13,600	13,230	13,400	23	134
2013-02-13	14,000	14,000	13,500	13,600	53	136
2013-02-12	14,350	14,600	13,700	13,700	130	137
2013-02-08	14,300	14,900	14,200	14,200	246	142
2013-02-07	14,760	14,950	14,500	14,900	37	149
2013-02-06	14,150	15,190	14,150	14,600	301	146
2013-02-05	14,000	14,100	13,820	14,100	27	141
2013-02-04	13,960	14,250	13,550	13,760	114	137.60
2013-02-01	13,820	14,550	13,800	13,950	125	139.50
2013-01-31	13,800	13,900	13,520	13,520	71	135.20
2013-01-30	13,550	13,700	13,520	13,520	42	135.20
2013-01-29	13,470	13,980	13,470	13,500	67	135
2013-01-28	13,780	13,900	13,360	13,610	297	136.10
2013-01-25	13,600	13,600	13,260	13,410	54	134.10
2013-01-24	13,550	13,640	13,350	13,500	35	135
2013-01-23	14,060	14,100	13,500	13,800	152	138
2013-01-22	14,450	14,450	13,800	13,830	84	138.30
2013-01-21	14,000	14,500	13,750	14,300	227	143
2013-01-18	13,500	13,790	13,500	13,770	39	137.70
2013-01-17	13,410	13,410	13,160	13,200	94	132
2013-01-16	13,660	13,790	13,300	13,300	192	133
2013-01-15	13,770	13,980	13,220	13,960	148	139.60
2013-01-11	14,290	14,290	13,910	14,000	37	140
2013-01-10	13,520	14,230	13,500	14,000	206	140
2013-01-09	13,500	13,860	13,460	13,790	35	137.90
2013-01-08	13,500	13,900	13,500	13,500	66	135
2013-01-07	13,770	13,770	13,250	13,500	84	135
2013-01-04	13,550	13,850	13,100	13,500	112	135

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 [2013年度]

3753 (株)フライトソリューションズの時系列データ [2013年度]