3753 (株)フライトソリューションズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 410 | 429 | 410 | 419 | 117,600 | 419 |
| 2015-12-29 | 416 | 425 | 407 | 415 | 64,000 | 415 |
| 2015-12-28 | 395 | 422 | 395 | 417 | 105,100 | 417 |
| 2015-12-25 | 414 | 414 | 392 | 395 | 271,000 | 395 |
| 2015-12-24 | 444 | 448 | 415 | 417 | 270,900 | 417 |
| 2015-12-22 | 458 | 484 | 441 | 442 | 461,200 | 442 |
| 2015-12-21 | 471 | 478 | 443 | 450 | 415,800 | 450 |
| 2015-12-18 | 438 | 522 | 438 | 463 | 2,332,200 | 463 |
| 2015-12-17 | 444 | 464 | 438 | 442 | 293,600 | 442 |
| 2015-12-16 | 417 | 464 | 414 | 436 | 432,200 | 436 |
| 2015-12-15 | 422 | 427 | 414 | 414 | 77,800 | 414 |
| 2015-12-14 | 423 | 441 | 416 | 427 | 120,500 | 427 |
| 2015-12-11 | 428 | 433 | 427 | 429 | 35,600 | 429 |
| 2015-12-10 | 436 | 444 | 428 | 428 | 89,700 | 428 |
| 2015-12-09 | 445 | 452 | 444 | 448 | 48,900 | 448 |
| 2015-12-08 | 451 | 460 | 446 | 450 | 90,800 | 450 |
| 2015-12-07 | 441 | 454 | 439 | 449 | 72,500 | 449 |
| 2015-12-04 | 442 | 450 | 438 | 439 | 104,400 | 439 |
| 2015-12-03 | 460 | 462 | 447 | 447 | 86,100 | 447 |
| 2015-12-02 | 441 | 475 | 438 | 462 | 350,400 | 462 |
| 2015-12-01 | 436 | 458 | 430 | 441 | 93,300 | 441 |
| 2015-11-30 | 451 | 455 | 443 | 443 | 59,100 | 443 |
| 2015-11-27 | 445 | 460 | 443 | 453 | 57,200 | 453 |
| 2015-11-26 | 453 | 453 | 442 | 445 | 37,200 | 445 |
| 2015-11-25 | 455 | 455 | 440 | 450 | 90,000 | 450 |
| 2015-11-24 | 423 | 472 | 423 | 449 | 361,400 | 449 |
| 2015-11-20 | 430 | 432 | 421 | 423 | 54,200 | 423 |
| 2015-11-19 | 426 | 433 | 421 | 430 | 65,100 | 430 |
| 2015-11-18 | 428 | 438 | 423 | 425 | 45,500 | 425 |
| 2015-11-17 | 414 | 430 | 413 | 425 | 78,800 | 425 |
| 2015-11-16 | 426 | 431 | 414 | 414 | 111,500 | 414 |
| 2015-11-13 | 420 | 444 | 420 | 435 | 174,800 | 435 |
| 2015-11-12 | 437 | 448 | 422 | 445 | 137,000 | 445 |
| 2015-11-11 | 444 | 457 | 434 | 442 | 111,100 | 442 |
| 2015-11-10 | 427 | 457 | 426 | 450 | 170,500 | 450 |
| 2015-11-09 | 454 | 454 | 432 | 434 | 200,300 | 434 |
| 2015-11-06 | 439 | 458 | 435 | 455 | 155,400 | 455 |
| 2015-11-05 | 461 | 472 | 443 | 445 | 424,200 | 445 |
| 2015-11-04 | 540 | 542 | 471 | 477 | 664,300 | 477 |
| 2015-11-02 | 501 | 551 | 494 | 530 | 752,100 | 530 |
| 2015-10-30 | 519 | 525 | 491 | 497 | 468,000 | 497 |
| 2015-10-29 | 496 | 546 | 477 | 523 | 1,429,100 | 523 |
| 2015-10-28 | 494 | 535 | 467 | 481 | 1,347,900 | 481 |
| 2015-10-27 | 524 | 524 | 516 | 524 | 450,800 | 524 |
| 2015-10-26 | 429 | 445 | 429 | 444 | 141,500 | 444 |
| 2015-10-23 | 417 | 430 | 417 | 429 | 64,000 | 429 |
| 2015-10-22 | 411 | 438 | 411 | 418 | 184,800 | 418 |
| 2015-10-21 | 423 | 424 | 415 | 418 | 85,400 | 418 |
| 2015-10-20 | 427 | 438 | 420 | 427 | 110,700 | 427 |
| 2015-10-19 | 451 | 451 | 421 | 428 | 186,300 | 428 |
| 2015-10-16 | 462 | 470 | 455 | 455 | 86,400 | 455 |
| 2015-10-15 | 461 | 480 | 456 | 467 | 116,600 | 467 |
| 2015-10-14 | 481 | 481 | 461 | 467 | 177,600 | 467 |
| 2015-10-13 | 442 | 490 | 440 | 480 | 337,000 | 480 |
| 2015-10-09 | 454 | 454 | 431 | 439 | 137,700 | 439 |
| 2015-10-08 | 463 | 465 | 450 | 453 | 111,200 | 453 |
| 2015-10-07 | 447 | 469 | 440 | 465 | 254,000 | 465 |
| 2015-10-06 | 473 | 480 | 450 | 454 | 243,200 | 454 |
| 2015-10-05 | 463 | 477 | 457 | 470 | 272,700 | 470 |
| 2015-10-02 | 447 | 468 | 441 | 455 | 239,300 | 455 |
| 2015-10-01 | 439 | 464 | 423 | 441 | 394,300 | 441 |
| 2015-09-30 | 401 | 468 | 401 | 436 | 1,170,600 | 436 |
| 2015-09-29 | 405 | 409 | 399 | 401 | 81,200 | 401 |
| 2015-09-28 | 413 | 417 | 405 | 416 | 102,300 | 416 |
| 2015-09-25 | 386 | 403 | 381 | 399 | 156,700 | 399 |
| 2015-09-24 | 410 | 416 | 391 | 394 | 148,800 | 394 |
| 2015-09-18 | 414 | 423 | 405 | 416 | 161,100 | 416 |
| 2015-09-17 | 426 | 444 | 420 | 422 | 261,600 | 422 |
| 2015-09-16 | 438 | 448 | 401 | 420 | 369,200 | 420 |
| 2015-09-15 | 461 | 468 | 430 | 430 | 427,200 | 430 |
| 2015-09-14 | 496 | 498 | 437 | 448 | 631,600 | 448 |
| 2015-09-11 | 502 | 530 | 478 | 498 | 1,010,600 | 498 |
| 2015-09-10 | 569 | 622 | 536 | 542 | 2,260,500 | 542 |
| 2015-09-09 | 521 | 581 | 521 | 562 | 1,396,500 | 562 |
| 2015-09-08 | 487 | 531 | 473 | 507 | 1,666,500 | 507 |
| 2015-09-07 | 456 | 485 | 442 | 455 | 425,000 | 455 |
| 2015-09-04 | 458 | 495 | 426 | 475 | 1,049,700 | 475 |
| 2015-09-03 | 434 | 474 | 425 | 474 | 1,506,700 | 474 |
| 2015-09-02 | 343 | 425 | 339 | 394 | 787,400 | 394 |
| 2015-09-01 | 353 | 430 | 335 | 353 | 442,300 | 353 |
| 2015-08-31 | 350 | 365 | 343 | 358 | 189,100 | 358 |
| 2015-08-28 | 347 | 381 | 345 | 374 | 242,400 | 374 |
| 2015-08-27 | 329 | 360 | 324 | 342 | 230,600 | 342 |
| 2015-08-26 | 324 | 329 | 304 | 328 | 118,800 | 328 |
| 2015-08-25 | 298 | 326 | 270 | 295 | 336,800 | 295 |
| 2015-08-24 | 340 | 365 | 294 | 300 | 339,500 | 300 |
| 2015-08-21 | 374 | 378 | 364 | 372 | 160,400 | 372 |
| 2015-08-20 | 400 | 400 | 389 | 390 | 57,000 | 390 |
| 2015-08-19 | 407 | 407 | 393 | 396 | 100,500 | 396 |
| 2015-08-18 | 388 | 408 | 386 | 399 | 142,100 | 399 |
| 2015-08-17 | 410 | 424 | 388 | 398 | 502,800 | 398 |
| 2015-08-14 | 471 | 474 | 458 | 466 | 76,800 | 466 |
| 2015-08-13 | 465 | 474 | 463 | 467 | 47,900 | 467 |
| 2015-08-12 | 470 | 474 | 452 | 469 | 160,600 | 469 |
| 2015-08-11 | 476 | 482 | 473 | 478 | 41,100 | 478 |
| 2015-08-10 | 486 | 491 | 472 | 472 | 82,600 | 472 |
| 2015-08-07 | 492 | 494 | 483 | 483 | 39,500 | 483 |
| 2015-08-06 | 488 | 496 | 487 | 491 | 43,600 | 491 |
| 2015-08-05 | 483 | 494 | 482 | 488 | 44,300 | 488 |
| 2015-08-04 | 490 | 504 | 483 | 488 | 95,000 | 488 |
| 2015-08-03 | 509 | 514 | 490 | 495 | 137,400 | 495 |
| 2015-07-31 | 508 | 510 | 494 | 507 | 80,300 | 507 |
| 2015-07-30 | 501 | 502 | 482 | 494 | 251,300 | 494 |
| 2015-07-29 | 525 | 525 | 505 | 509 | 178,100 | 509 |
| 2015-07-28 | 526 | 531 | 511 | 520 | 272,700 | 520 |
| 2015-07-27 | 567 | 572 | 542 | 542 | 183,400 | 542 |
| 2015-07-24 | 569 | 571 | 552 | 558 | 98,300 | 558 |
| 2015-07-23 | 564 | 575 | 561 | 572 | 69,800 | 572 |
| 2015-07-22 | 559 | 568 | 551 | 561 | 60,400 | 561 |
| 2015-07-21 | 574 | 576 | 557 | 563 | 81,700 | 563 |
| 2015-07-17 | 544 | 557 | 543 | 557 | 51,400 | 557 |
| 2015-07-16 | 545 | 550 | 542 | 545 | 45,900 | 545 |
| 2015-07-15 | 546 | 558 | 543 | 555 | 70,200 | 555 |
| 2015-07-14 | 539 | 553 | 534 | 546 | 81,200 | 546 |
| 2015-07-13 | 535 | 541 | 528 | 533 | 66,200 | 533 |
| 2015-07-10 | 538 | 540 | 522 | 528 | 74,100 | 528 |
| 2015-07-09 | 539 | 545 | 475 | 545 | 268,200 | 545 |
| 2015-07-08 | 585 | 586 | 540 | 559 | 252,800 | 559 |
| 2015-07-07 | 563 | 584 | 560 | 575 | 158,200 | 575 |
| 2015-07-06 | 562 | 579 | 551 | 557 | 156,500 | 557 |
| 2015-07-03 | 582 | 583 | 562 | 565 | 199,700 | 565 |
| 2015-07-02 | 610 | 612 | 576 | 581 | 581,000 | 581 |
| 2015-07-01 | 578 | 616 | 560 | 592 | 1,189,300 | 592 |
| 2015-06-30 | 525 | 554 | 525 | 539 | 91,700 | 539 |
| 2015-06-29 | 528 | 540 | 513 | 525 | 94,300 | 525 |
| 2015-06-26 | 541 | 549 | 536 | 545 | 58,300 | 545 |
| 2015-06-25 | 549 | 552 | 540 | 543 | 69,500 | 543 |
| 2015-06-24 | 547 | 552 | 541 | 551 | 48,900 | 551 |
| 2015-06-23 | 545 | 549 | 538 | 543 | 45,700 | 543 |
| 2015-06-22 | 540 | 552 | 538 | 542 | 46,300 | 542 |
| 2015-06-19 | 542 | 555 | 538 | 539 | 62,500 | 539 |
| 2015-06-18 | 543 | 546 | 534 | 535 | 81,200 | 535 |
| 2015-06-17 | 541 | 558 | 540 | 543 | 86,600 | 543 |
| 2015-06-16 | 550 | 556 | 539 | 540 | 104,800 | 540 |
| 2015-06-15 | 543 | 559 | 543 | 555 | 78,500 | 555 |
| 2015-06-12 | 543 | 560 | 539 | 549 | 85,800 | 549 |
| 2015-06-11 | 543 | 547 | 536 | 541 | 72,300 | 541 |
| 2015-06-10 | 546 | 547 | 539 | 540 | 78,500 | 540 |
| 2015-06-09 | 560 | 560 | 546 | 546 | 131,300 | 546 |
| 2015-06-08 | 558 | 567 | 555 | 558 | 76,500 | 558 |
| 2015-06-05 | 561 | 578 | 559 | 560 | 112,000 | 560 |
| 2015-06-04 | 563 | 594 | 559 | 563 | 322,300 | 563 |
| 2015-06-03 | 568 | 569 | 558 | 560 | 85,400 | 560 |
| 2015-06-02 | 575 | 578 | 560 | 561 | 133,200 | 561 |
| 2015-06-01 | 561 | 575 | 555 | 574 | 96,000 | 574 |
| 2015-05-29 | 556 | 575 | 554 | 558 | 108,600 | 558 |
| 2015-05-28 | 564 | 564 | 550 | 553 | 80,200 | 553 |
| 2015-05-27 | 573 | 573 | 559 | 560 | 103,000 | 560 |
| 2015-05-26 | 581 | 589 | 562 | 575 | 245,700 | 575 |
| 2015-05-25 | 544 | 561 | 540 | 553 | 81,000 | 553 |
| 2015-05-22 | 545 | 548 | 540 | 544 | 33,600 | 544 |
| 2015-05-21 | 552 | 559 | 545 | 545 | 63,900 | 545 |
| 2015-05-20 | 550 | 560 | 536 | 551 | 157,300 | 551 |
| 2015-05-19 | 543 | 560 | 540 | 557 | 65,100 | 557 |
| 2015-05-18 | 546 | 553 | 540 | 553 | 46,400 | 553 |
| 2015-05-15 | 559 | 559 | 540 | 545 | 91,100 | 545 |
| 2015-05-14 | 554 | 570 | 553 | 556 | 55,200 | 556 |
| 2015-05-13 | 553 | 557 | 549 | 553 | 29,700 | 553 |
| 2015-05-12 | 560 | 560 | 549 | 552 | 45,600 | 552 |
| 2015-05-11 | 561 | 570 | 556 | 562 | 53,100 | 562 |
| 2015-05-08 | 540 | 566 | 539 | 558 | 58,700 | 558 |
| 2015-05-07 | 545 | 565 | 538 | 540 | 59,400 | 540 |
| 2015-05-01 | 552 | 557 | 540 | 546 | 98,500 | 546 |
| 2015-04-30 | 570 | 576 | 555 | 562 | 100,200 | 562 |
| 2015-04-28 | 574 | 578 | 567 | 567 | 79,000 | 567 |
| 2015-04-27 | 575 | 580 | 571 | 571 | 82,800 | 571 |
| 2015-04-24 | 588 | 601 | 572 | 572 | 295,300 | 572 |
| 2015-04-23 | 580 | 611 | 569 | 578 | 327,300 | 578 |
| 2015-04-22 | 576 | 578 | 570 | 575 | 55,700 | 575 |
| 2015-04-21 | 570 | 575 | 567 | 571 | 57,000 | 571 |
| 2015-04-20 | 582 | 586 | 570 | 570 | 81,500 | 570 |
| 2015-04-17 | 582 | 593 | 576 | 582 | 117,600 | 582 |
| 2015-04-16 | 567 | 586 | 567 | 574 | 149,400 | 574 |
| 2015-04-15 | 574 | 582 | 565 | 565 | 169,300 | 565 |
| 2015-04-14 | 574 | 582 | 567 | 570 | 158,000 | 570 |
| 2015-04-13 | 572 | 580 | 571 | 572 | 65,800 | 572 |
| 2015-04-10 | 574 | 583 | 569 | 574 | 88,800 | 574 |
| 2015-04-09 | 573 | 597 | 565 | 573 | 288,300 | 573 |
| 2015-04-08 | 574 | 580 | 564 | 565 | 158,900 | 565 |
| 2015-04-07 | 580 | 584 | 570 | 574 | 200,100 | 574 |
| 2015-04-06 | 600 | 612 | 577 | 580 | 331,300 | 580 |
| 2015-04-03 | 651 | 670 | 583 | 603 | 1,433,000 | 603 |
| 2015-04-02 | 568 | 670 | 566 | 642 | 2,454,100 | 642 |
| 2015-04-01 | 584 | 592 | 570 | 570 | 89,300 | 570 |
| 2015-03-31 | 586 | 598 | 573 | 582 | 74,000 | 582 |
| 2015-03-30 | 570 | 600 | 570 | 587 | 64,700 | 587 |
| 2015-03-27 | 586 | 586 | 571 | 575 | 93,500 | 575 |
| 2015-03-26 | 590 | 596 | 585 | 586 | 35,600 | 586 |
| 2015-03-25 | 600 | 606 | 588 | 591 | 66,100 | 591 |
| 2015-03-24 | 614 | 614 | 595 | 596 | 71,500 | 596 |
| 2015-03-23 | 629 | 636 | 604 | 604 | 126,700 | 604 |
| 2015-03-20 | 588 | 636 | 588 | 619 | 118,900 | 619 |
| 2015-03-19 | 600 | 605 | 585 | 592 | 81,100 | 592 |
| 2015-03-18 | 643 | 652 | 596 | 604 | 214,700 | 604 |
| 2015-03-17 | 672 | 672 | 641 | 643 | 149,300 | 643 |
| 2015-03-16 | 615 | 697 | 615 | 643 | 524,300 | 643 |
| 2015-03-13 | 622 | 625 | 613 | 613 | 70,700 | 613 |
| 2015-03-12 | 640 | 643 | 616 | 616 | 87,400 | 616 |
| 2015-03-11 | 601 | 666 | 601 | 637 | 192,500 | 637 |
| 2015-03-10 | 660 | 672 | 613 | 621 | 224,600 | 621 |
| 2015-03-09 | 601 | 672 | 591 | 650 | 486,900 | 650 |
| 2015-03-06 | 558 | 610 | 558 | 590 | 218,900 | 590 |
| 2015-03-05 | 566 | 580 | 554 | 567 | 48,900 | 567 |
| 2015-03-04 | 537 | 585 | 532 | 571 | 131,700 | 571 |
| 2015-03-03 | 546 | 556 | 538 | 545 | 80,900 | 545 |
| 2015-03-02 | 540 | 544 | 534 | 542 | 54,100 | 542 |
| 2015-02-27 | 557 | 574 | 540 | 540 | 121,100 | 540 |
| 2015-02-26 | 590 | 590 | 554 | 557 | 201,100 | 557 |
| 2015-02-25 | 548 | 626 | 534 | 590 | 515,000 | 590 |
| 2015-02-24 | 536 | 548 | 533 | 541 | 46,500 | 541 |
| 2015-02-23 | 525 | 545 | 522 | 540 | 53,100 | 540 |
| 2015-02-20 | 526 | 538 | 517 | 531 | 76,100 | 531 |
| 2015-02-19 | 540 | 542 | 528 | 529 | 66,200 | 529 |
| 2015-02-18 | 533 | 539 | 520 | 524 | 95,500 | 524 |
| 2015-02-17 | 538 | 559 | 531 | 539 | 98,600 | 539 |
| 2015-02-16 | 520 | 590 | 515 | 544 | 346,700 | 544 |
| 2015-02-13 | 491 | 512 | 491 | 506 | 583,200 | 506 |
| 2015-02-12 | 612 | 614 | 582 | 591 | 128,900 | 591 |
| 2015-02-10 | 585 | 610 | 585 | 605 | 64,500 | 605 |
| 2015-02-09 | 606 | 606 | 582 | 583 | 74,400 | 583 |
| 2015-02-06 | 580 | 613 | 580 | 596 | 139,500 | 596 |
| 2015-02-05 | 574 | 589 | 573 | 585 | 81,700 | 585 |
| 2015-02-04 | 602 | 619 | 573 | 573 | 194,700 | 573 |
| 2015-02-03 | 622 | 628 | 598 | 600 | 132,200 | 600 |
| 2015-02-02 | 638 | 641 | 626 | 626 | 65,200 | 626 |
| 2015-01-30 | 640 | 651 | 632 | 641 | 71,900 | 641 |
| 2015-01-29 | 646 | 651 | 635 | 636 | 46,600 | 636 |
| 2015-01-28 | 637 | 649 | 636 | 648 | 42,500 | 648 |
| 2015-01-27 | 660 | 660 | 648 | 649 | 31,700 | 649 |
| 2015-01-26 | 638 | 659 | 633 | 650 | 51,100 | 650 |
| 2015-01-23 | 635 | 645 | 629 | 635 | 50,400 | 635 |
| 2015-01-22 | 645 | 645 | 630 | 635 | 65,500 | 635 |
| 2015-01-21 | 661 | 669 | 639 | 643 | 48,900 | 643 |
| 2015-01-20 | 642 | 656 | 631 | 651 | 80,300 | 651 |
| 2015-01-19 | 640 | 650 | 632 | 633 | 71,200 | 633 |
| 2015-01-16 | 636 | 654 | 631 | 640 | 82,600 | 640 |
| 2015-01-15 | 650 | 658 | 640 | 642 | 91,300 | 642 |
| 2015-01-14 | 680 | 690 | 648 | 650 | 110,600 | 650 |
| 2015-01-13 | 651 | 676 | 651 | 664 | 53,000 | 664 |
| 2015-01-09 | 694 | 696 | 665 | 666 | 99,600 | 666 |
| 2015-01-08 | 684 | 702 | 678 | 682 | 82,900 | 682 |
| 2015-01-07 | 698 | 707 | 680 | 684 | 94,600 | 684 |
| 2015-01-06 | 701 | 709 | 690 | 698 | 102,900 | 698 |
| 2015-01-05 | 744 | 746 | 714 | 716 | 105,300 | 716 |
分割・併合履歴 ： [2013-09-26]1株→100株