ファーストリテイリング(9983)の株価時系列情報
ファーストリテイリング(9983)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,970 | 1,998 | 1,970 | 1,998 | 3,800 |
| 1998/12/29 | 1,981 | 1,998 | 1,910 | 1,970 | 9,500 |
| 1998/12/28 | 1,980 | 2,000 | 1,970 | 1,981 | 8,600 |
| 1998/12/25 | 1,920 | 2,000 | 1,900 | 2,000 | 54,600 |
| 1998/12/24 | 1,880 | 1,880 | 1,820 | 1,830 | 2,400 |
| 1998/12/22 | 1,809 | 1,900 | 1,809 | 1,900 | 18,800 |
| 1998/12/21 | 1,840 | 1,870 | 1,820 | 1,820 | 24,800 |
| 1998/12/18 | 1,800 | 1,870 | 1,800 | 1,870 | 10,800 |
| 1998/12/17 | 1,860 | 1,860 | 1,810 | 1,835 | 28,900 |
| 1998/12/16 | 1,830 | 1,860 | 1,820 | 1,850 | 39,100 |
| 1998/12/15 | 1,760 | 1,830 | 1,725 | 1,820 | 7,600 |
| 1998/12/14 | 1,830 | 1,830 | 1,760 | 1,820 | 9,800 |
| 1998/12/11 | 1,869 | 1,869 | 1,830 | 1,840 | 5,600 |
| 1998/12/10 | 1,895 | 1,895 | 1,850 | 1,880 | 8,800 |
| 1998/12/09 | 1,860 | 1,890 | 1,815 | 1,815 | 15,900 |
| 1998/12/08 | 1,910 | 1,935 | 1,867 | 1,900 | 44,800 |
| 1998/12/07 | 1,900 | 1,940 | 1,872 | 1,940 | 37,200 |
| 1998/12/04 | 1,709 | 1,900 | 1,700 | 1,871 | 88,100 |
| 1998/12/03 | 1,750 | 1,830 | 1,710 | 1,710 | 32,900 |
| 1998/12/02 | 1,530 | 1,800 | 1,530 | 1,800 | 66,300 |
| 1998/12/01 | 1,450 | 1,540 | 1,450 | 1,500 | 30,400 |
| 1998/11/30 | 1,400 | 1,480 | 1,395 | 1,450 | 53,000 |
| 1998/11/27 | 1,430 | 1,440 | 1,400 | 1,415 | 25,900 |
| 1998/11/26 | 1,431 | 1,451 | 1,431 | 1,440 | 7,200 |
| 1998/11/25 | 1,450 | 1,455 | 1,450 | 1,450 | 20,600 |
| 1998/11/24 | 1,450 | 1,465 | 1,450 | 1,460 | 17,100 |
| 1998/11/20 | 1,411 | 1,450 | 1,411 | 1,431 | 18,500 |
| 1998/11/19 | 1,451 | 1,451 | 1,430 | 1,450 | 26,400 |
| 1998/11/18 | 1,460 | 1,474 | 1,460 | 1,474 | 20,600 |
| 1998/11/17 | 1,456 | 1,480 | 1,450 | 1,480 | 13,500 |
| 1998/11/16 | 1,460 | 1,460 | 1,455 | 1,455 | 600 |
| 1998/11/13 | 1,450 | 1,480 | 1,450 | 1,450 | 6,100 |
| 1998/11/12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 |
| 1998/11/11 | 1,500 | 1,500 | 1,450 | 1,450 | 900 |
| 1998/11/10 | 1,450 | 1,450 | 1,430 | 1,430 | 12,800 |
| 1998/11/09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,100 |
| 1998/11/06 | 1,451 | 1,451 | 1,410 | 1,410 | 2,100 |
| 1998/11/05 | 1,430 | 1,431 | 1,400 | 1,430 | 5,300 |
| 1998/11/04 | 1,400 | 1,430 | 1,400 | 1,430 | 4,600 |
| 1998/10/30 | 1,330 | 1,350 | 1,330 | 1,350 | 6,500 |
| 1998/10/29 | 1,400 | 1,400 | 1,370 | 1,370 | 7,400 |
| 1998/10/28 | 1,470 | 1,470 | 1,440 | 1,440 | 27,600 |
| 1998/10/27 | 1,450 | 1,450 | 1,440 | 1,450 | 16,500 |
| 1998/10/26 | 1,460 | 1,460 | 1,455 | 1,460 | 5,100 |
| 1998/10/23 | 1,450 | 1,465 | 1,450 | 1,460 | 34,500 |
| 1998/10/22 | 1,460 | 1,464 | 1,450 | 1,455 | 38,600 |
| 1998/10/21 | 1,470 | 1,490 | 1,460 | 1,460 | 22,200 |
| 1998/10/20 | 1,450 | 1,480 | 1,450 | 1,450 | 59,000 |
| 1998/10/19 | 1,485 | 1,500 | 1,450 | 1,450 | 52,400 |
| 1998/10/16 | 1,470 | 1,480 | 1,465 | 1,470 | 20,500 |
| 1998/10/15 | 1,470 | 1,475 | 1,460 | 1,475 | 8,700 |
| 1998/10/14 | 1,460 | 1,470 | 1,450 | 1,469 | 99,600 |
| 1998/10/13 | 1,450 | 1,480 | 1,450 | 1,480 | 25,800 |
| 1998/10/12 | 1,370 | 1,390 | 1,353 | 1,370 | 40,300 |
| 1998/10/09 | 1,400 | 1,400 | 1,350 | 1,360 | 14,500 |
| 1998/10/08 | 1,339 | 1,340 | 1,335 | 1,338 | 6,200 |
| 1998/10/07 | 1,335 | 1,341 | 1,320 | 1,341 | 3,200 |
| 1998/10/06 | 1,321 | 1,330 | 1,321 | 1,321 | 2,900 |
| 1998/10/05 | 1,371 | 1,371 | 1,320 | 1,320 | 2,100 |
| 1998/10/02 | 1,281 | 1,330 | 1,281 | 1,311 | 11,700 |
| 1998/10/01 | 1,450 | 1,450 | 1,281 | 1,281 | 22,400 |
| 1998/09/30 | 1,420 | 1,470 | 1,420 | 1,470 | 15,800 |
| 1998/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 1998/09/28 | 1,440 | 1,460 | 1,440 | 1,450 | 34,700 |
| 1998/09/25 | 1,450 | 1,450 | 1,420 | 1,440 | 15,800 |
| 1998/09/24 | 1,460 | 1,460 | 1,440 | 1,440 | 25,100 |
| 1998/09/22 | 1,450 | 1,470 | 1,440 | 1,450 | 27,600 |
| 1998/09/21 | 1,459 | 1,470 | 1,450 | 1,470 | 7,500 |
| 1998/09/18 | 1,470 | 1,470 | 1,460 | 1,470 | 11,700 |
| 1998/09/17 | 1,430 | 1,470 | 1,430 | 1,470 | 26,000 |
| 1998/09/16 | 1,450 | 1,450 | 1,430 | 1,430 | 5,600 |
| 1998/09/14 | 1,430 | 1,450 | 1,430 | 1,440 | 16,000 |
| 1998/09/11 | 1,450 | 1,450 | 1,425 | 1,425 | 5,300 |
| 1998/09/10 | 1,479 | 1,479 | 1,450 | 1,450 | 13,700 |
| 1998/09/09 | 1,450 | 1,450 | 1,430 | 1,440 | 34,500 |
| 1998/09/08 | 1,500 | 1,501 | 1,450 | 1,450 | 14,500 |
| 1998/09/07 | 1,469 | 1,490 | 1,468 | 1,480 | 13,700 |
| 1998/09/04 | 1,440 | 1,444 | 1,440 | 1,444 | 13,100 |
| 1998/09/03 | 1,470 | 1,470 | 1,450 | 1,450 | 4,700 |
| 1998/09/02 | 1,460 | 1,480 | 1,460 | 1,470 | 16,600 |
| 1998/09/01 | 1,449 | 1,450 | 1,441 | 1,450 | 11,200 |
| 1998/08/31 | 1,450 | 1,450 | 1,441 | 1,445 | 13,100 |
| 1998/08/28 | 1,450 | 1,460 | 1,440 | 1,450 | 30,200 |
| 1998/08/27 | 1,450 | 1,455 | 1,450 | 1,450 | 5,900 |
| 1998/08/26 | 1,480 | 1,480 | 1,453 | 1,453 | 10,200 |
| 1998/08/25 | 1,440 | 1,460 | 1,440 | 1,460 | 6,900 |
| 1998/08/24 | 1,450 | 1,450 | 1,430 | 1,440 | 10,000 |
| 1998/08/21 | 1,480 | 1,490 | 1,450 | 1,451 | 21,600 |
| 1998/08/20 | 1,495 | 1,495 | 1,485 | 1,490 | 18,000 |
| 1998/08/19 | 1,480 | 1,500 | 1,479 | 1,495 | 12,500 |
| 1998/08/18 | 1,499 | 1,499 | 1,471 | 1,471 | 400 |
| 1998/08/17 | 1,500 | 1,500 | 1,450 | 1,451 | 11,600 |
| 1998/08/14 | 1,461 | 1,492 | 1,461 | 1,492 | 8,000 |
| 1998/08/13 | 1,466 | 1,466 | 1,465 | 1,466 | 20,500 |
| 1998/08/12 | 1,420 | 1,439 | 1,420 | 1,430 | 27,300 |
| 1998/08/11 | 1,565 | 1,569 | 1,500 | 1,500 | 4,200 |
| 1998/08/10 | 1,610 | 1,610 | 1,566 | 1,595 | 87,700 |
| 1998/08/07 | 1,471 | 1,600 | 1,471 | 1,595 | 39,300 |
| 1998/08/06 | 1,439 | 1,470 | 1,439 | 1,470 | 6,100 |
| 1998/08/05 | 1,415 | 1,470 | 1,400 | 1,450 | 16,100 |
| 1998/08/04 | 1,391 | 1,415 | 1,391 | 1,415 | 11,200 |
| 1998/08/03 | 1,410 | 1,411 | 1,400 | 1,410 | 30,400 |
| 1998/07/31 | 1,415 | 1,415 | 1,400 | 1,410 | 7,400 |
| 1998/07/30 | 1,415 | 1,416 | 1,415 | 1,415 | 11,200 |
| 1998/07/29 | 1,415 | 1,415 | 1,391 | 1,415 | 32,000 |
| 1998/07/28 | 1,405 | 1,420 | 1,405 | 1,415 | 13,600 |
| 1998/07/27 | 1,400 | 1,430 | 1,400 | 1,406 | 53,200 |
| 1998/07/24 | 1,437 | 1,440 | 1,400 | 1,410 | 82,900 |
| 1998/07/23 | 1,438 | 1,442 | 1,425 | 1,437 | 56,800 |
| 1998/07/22 | 1,469 | 1,498 | 1,435 | 1,439 | 15,400 |
| 1998/07/21 | 1,530 | 1,530 | 1,470 | 1,470 | 2,500 |
| 1998/07/17 | 1,520 | 1,550 | 1,490 | 1,500 | 20,400 |
| 1998/07/16 | 1,460 | 1,530 | 1,460 | 1,500 | 37,000 |
| 1998/07/15 | 1,420 | 1,460 | 1,420 | 1,460 | 35,900 |
| 1998/07/14 | 1,400 | 1,420 | 1,387 | 1,420 | 8,800 |
| 1998/07/13 | 1,320 | 1,400 | 1,320 | 1,380 | 22,700 |
| 1998/07/10 | 1,510 | 1,510 | 1,380 | 1,400 | 31,300 |
| 1998/07/09 | 1,500 | 1,520 | 1,490 | 1,490 | 24,500 |
| 1998/07/08 | 1,600 | 1,610 | 1,460 | 1,490 | 30,600 |
| 1998/07/07 | 1,450 | 1,600 | 1,430 | 1,598 | 40,100 |
| 1998/07/06 | 1,424 | 1,443 | 1,410 | 1,410 | 14,600 |
| 1998/07/03 | 1,420 | 1,420 | 1,350 | 1,410 | 22,800 |
| 1998/07/02 | 1,415 | 1,425 | 1,390 | 1,422 | 24,600 |
| 1998/07/01 | 1,320 | 1,399 | 1,320 | 1,399 | 22,100 |
| 1998/06/30 | 1,289 | 1,326 | 1,285 | 1,300 | 31,100 |
| 1998/06/29 | 1,250 | 1,270 | 1,250 | 1,259 | 10,600 |
| 1998/06/26 | 1,200 | 1,240 | 1,200 | 1,210 | 23,600 |
| 1998/06/25 | 1,200 | 1,200 | 1,155 | 1,155 | 26,800 |
| 1998/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 22,800 |
| 1998/06/23 | 1,091 | 1,100 | 1,090 | 1,100 | 8,300 |
| 1998/06/22 | 1,100 | 1,100 | 1,050 | 1,090 | 28,200 |
| 1998/06/19 | 1,120 | 1,130 | 1,100 | 1,110 | 57,900 |
| 1998/06/18 | 1,100 | 1,100 | 1,090 | 1,100 | 33,500 |
| 1998/06/17 | 1,076 | 1,085 | 1,076 | 1,080 | 17,600 |
| 1998/06/16 | 1,080 | 1,095 | 1,074 | 1,076 | 32,900 |
| 1998/06/15 | 1,131 | 1,131 | 1,085 | 1,085 | 22,300 |
| 1998/06/12 | 1,140 | 1,145 | 1,120 | 1,130 | 17,100 |
| 1998/06/11 | 1,130 | 1,140 | 1,130 | 1,140 | 124,200 |
| 1998/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 |
| 1998/06/09 | 1,130 | 1,140 | 1,120 | 1,120 | 15,200 |
| 1998/06/08 | 1,160 | 1,160 | 1,125 | 1,130 | 18,700 |
| 1998/06/05 | 1,180 | 1,180 | 1,150 | 1,160 | 29,900 |
| 1998/06/04 | 1,176 | 1,195 | 1,176 | 1,180 | 6,600 |
| 1998/06/03 | 1,229 | 1,229 | 1,179 | 1,179 | 7,400 |
| 1998/06/02 | 1,220 | 1,239 | 1,189 | 1,200 | 6,400 |
| 1998/06/01 | 1,239 | 1,240 | 1,238 | 1,240 | 13,500 |
| 1998/05/29 | 1,220 | 1,250 | 1,210 | 1,249 | 23,900 |
| 1998/05/28 | 1,220 | 1,270 | 1,210 | 1,230 | 17,600 |
| 1998/05/27 | 1,219 | 1,230 | 1,201 | 1,230 | 8,300 |
| 1998/05/26 | 1,200 | 1,220 | 1,200 | 1,219 | 3,100 |
| 1998/05/25 | 1,181 | 1,200 | 1,160 | 1,200 | 5,900 |
| 1998/05/22 | 1,200 | 1,200 | 1,171 | 1,180 | 16,400 |
| 1998/05/21 | 1,220 | 1,220 | 1,195 | 1,200 | 8,500 |
| 1998/05/20 | 1,203 | 1,220 | 1,203 | 1,220 | 6,900 |
| 1998/05/19 | 1,220 | 1,220 | 1,202 | 1,220 | 16,900 |
| 1998/05/18 | 1,200 | 1,220 | 1,200 | 1,220 | 26,300 |
| 1998/05/15 | 1,200 | 1,200 | 1,185 | 1,200 | 20,100 |
| 1998/05/14 | 1,200 | 1,210 | 1,190 | 1,200 | 21,800 |
| 1998/05/13 | 1,180 | 1,200 | 1,171 | 1,190 | 22,100 |
| 1998/05/12 | 1,203 | 1,203 | 1,178 | 1,178 | 46,300 |
| 1998/05/11 | 1,200 | 1,220 | 1,200 | 1,201 | 2,100 |
| 1998/05/08 | 1,219 | 1,219 | 1,217 | 1,218 | 7,000 |
| 1998/05/07 | 1,210 | 1,210 | 1,180 | 1,199 | 20,500 |
| 1998/05/06 | 1,250 | 1,260 | 1,250 | 1,250 | 4,700 |
| 1998/05/01 | 1,302 | 1,302 | 1,280 | 1,280 | 17,500 |
| 1998/04/30 | 1,320 | 1,320 | 1,309 | 1,310 | 8,700 |
| 1998/04/28 | 1,300 | 1,340 | 1,300 | 1,320 | 29,500 |
| 1998/04/27 | 1,370 | 1,370 | 1,301 | 1,306 | 1,600 |
| 1998/04/24 | 1,380 | 1,380 | 1,330 | 1,370 | 7,700 |
| 1998/04/23 | 1,335 | 1,380 | 1,330 | 1,380 | 21,100 |
| 1998/04/22 | 1,334 | 1,335 | 1,310 | 1,334 | 22,500 |
| 1998/04/21 | 1,310 | 1,334 | 1,310 | 1,334 | 19,400 |
| 1998/04/20 | 1,332 | 1,336 | 1,320 | 1,320 | 42,400 |
| 1998/04/17 | 1,321 | 1,341 | 1,321 | 1,341 | 2,200 |
| 1998/04/16 | 1,360 | 1,370 | 1,341 | 1,341 | 30,700 |
| 1998/04/15 | 1,335 | 1,356 | 1,335 | 1,355 | 11,400 |
| 1998/04/14 | 1,390 | 1,395 | 1,380 | 1,395 | 20,800 |
| 1998/04/13 | 1,426 | 1,426 | 1,361 | 1,361 | 42,200 |
| 1998/04/10 | 1,350 | 1,440 | 1,340 | 1,410 | 211,100 |
| 1998/04/09 | 1,330 | 1,330 | 1,280 | 1,290 | 141,000 |
| 1998/04/08 | 1,310 | 1,330 | 1,290 | 1,310 | 101,900 |
| 1998/04/07 | 1,270 | 1,310 | 1,270 | 1,300 | 32,200 |
| 1998/04/06 | 1,320 | 1,340 | 1,240 | 1,250 | 12,800 |
| 1998/04/03 | 1,320 | 1,330 | 1,280 | 1,300 | 23,100 |
| 1998/04/02 | 1,330 | 1,330 | 1,320 | 1,330 | 9,600 |
| 1998/04/01 | 1,320 | 1,330 | 1,320 | 1,330 | 8,400 |
| 1998/03/31 | 1,320 | 1,320 | 1,300 | 1,300 | 8,400 |
| 1998/03/30 | 1,350 | 1,350 | 1,280 | 1,300 | 13,400 |
| 1998/03/27 | 1,350 | 1,350 | 1,320 | 1,320 | 25,400 |
| 1998/03/26 | 1,420 | 1,430 | 1,350 | 1,370 | 34,000 |
| 1998/03/25 | 1,500 | 1,500 | 1,440 | 1,440 | 22,900 |
| 1998/03/24 | 1,470 | 1,520 | 1,470 | 1,520 | 12,100 |
| 1998/03/23 | 1,470 | 1,520 | 1,450 | 1,450 | 6,400 |
| 1998/03/20 | 1,480 | 1,490 | 1,450 | 1,450 | 34,300 |
| 1998/03/19 | 1,600 | 1,600 | 1,480 | 1,500 | 9,900 |
| 1998/03/18 | 1,600 | 1,600 | 1,550 | 1,600 | 4,100 |
| 1998/03/17 | 1,640 | 1,640 | 1,580 | 1,600 | 20,300 |
| 1998/03/16 | 1,600 | 1,640 | 1,600 | 1,640 | 9,700 |
| 1998/03/13 | 1,620 | 1,620 | 1,590 | 1,600 | 17,900 |
| 1998/03/12 | 1,700 | 1,700 | 1,630 | 1,630 | 12,200 |
| 1998/03/11 | 1,720 | 1,730 | 1,710 | 1,710 | 7,800 |
| 1998/03/10 | 1,700 | 1,760 | 1,690 | 1,740 | 14,900 |
| 1998/03/09 | 1,710 | 1,720 | 1,660 | 1,670 | 8,900 |
| 1998/03/06 | 1,700 | 1,720 | 1,700 | 1,700 | 5,600 |
| 1998/03/05 | 1,720 | 1,720 | 1,700 | 1,700 | 200 |
| 1998/03/04 | 1,790 | 1,790 | 1,780 | 1,780 | 2,700 |
| 1998/03/03 | 1,820 | 1,820 | 1,820 | 1,820 | 7,700 |
| 1998/03/02 | 1,820 | 1,820 | 1,800 | 1,820 | 4,400 |
| 1998/02/27 | 1,820 | 1,830 | 1,800 | 1,820 | 6,400 |
| 1998/02/26 | 1,900 | 1,910 | 1,880 | 1,880 | 35,800 |
| 1998/02/25 | 1,880 | 1,920 | 1,850 | 1,920 | 19,100 |
| 1998/02/24 | 1,920 | 1,940 | 1,880 | 1,930 | 46,800 |
| 1998/02/23 | 1,950 | 1,950 | 1,870 | 1,950 | 11,400 |
| 1998/02/20 | 1,910 | 1,950 | 1,910 | 1,950 | 15,300 |
| 1998/02/19 | 1,910 | 1,910 | 1,890 | 1,910 | 16,200 |
| 1998/02/18 | 1,860 | 1,890 | 1,830 | 1,890 | 33,600 |
| 1998/02/17 | 1,850 | 1,870 | 1,850 | 1,860 | 27,600 |
| 1998/02/16 | 1,820 | 1,870 | 1,820 | 1,840 | 42,900 |
| 1998/02/13 | 1,810 | 1,810 | 1,790 | 1,810 | 28,300 |
| 1998/02/12 | 1,780 | 1,800 | 1,780 | 1,800 | 30,800 |
| 1998/02/10 | 1,750 | 1,780 | 1,740 | 1,780 | 12,400 |
| 1998/02/09 | 1,640 | 1,670 | 1,640 | 1,670 | 12,500 |
| 1998/02/06 | 1,590 | 1,670 | 1,590 | 1,620 | 11,300 |
| 1998/02/05 | 1,610 | 1,650 | 1,580 | 1,580 | 24,500 |
| 1998/02/04 | 1,710 | 1,730 | 1,670 | 1,670 | 8,000 |
| 1998/02/03 | 1,750 | 1,770 | 1,720 | 1,740 | 14,700 |
| 1998/02/02 | 1,720 | 1,790 | 1,720 | 1,770 | 53,600 |
| 1998/01/30 | 1,690 | 1,750 | 1,660 | 1,750 | 18,300 |
| 1998/01/29 | 1,800 | 1,800 | 1,640 | 1,690 | 11,000 |
| 1998/01/28 | 1,800 | 1,810 | 1,780 | 1,790 | 73,700 |
| 1998/01/27 | 1,770 | 1,810 | 1,770 | 1,810 | 24,100 |
| 1998/01/26 | 1,710 | 1,770 | 1,710 | 1,770 | 11,600 |
| 1998/01/23 | 1,800 | 1,890 | 1,700 | 1,700 | 97,900 |
| 1998/01/22 | 1,720 | 1,800 | 1,720 | 1,770 | 70,000 |
| 1998/01/21 | 1,500 | 1,620 | 1,480 | 1,570 | 83,500 |
| 1998/01/20 | 1,470 | 1,500 | 1,450 | 1,480 | 54,700 |
| 1998/01/19 | 1,530 | 1,540 | 1,450 | 1,450 | 63,400 |
| 1998/01/16 | 1,650 | 1,650 | 1,480 | 1,540 | 97,100 |
| 1998/01/14 | 1,700 | 1,700 | 1,700 | 1,700 | 23,400 |
| 1998/01/13 | 2,180 | 2,180 | 2,100 | 2,100 | 12,300 |
| 1998/01/12 | 2,060 | 2,200 | 2,060 | 2,200 | 6,800 |
| 1998/01/09 | 2,200 | 2,200 | 2,100 | 2,100 | 7,900 |
| 1998/01/08 | 1,950 | 2,000 | 1,920 | 1,970 | 35,300 |
| 1998/01/07 | 1,900 | 2,000 | 1,900 | 1,980 | 8,600 |
| 1998/01/06 | 2,000 | 2,000 | 1,930 | 1,940 | 12,900 |
| 1998/01/05 | 2,080 | 2,080 | 2,000 | 2,000 | 2,600 |