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 |
|---|---|---|---|---|---|
| 1999/12/30 | 42,300 | 42,300 | 41,000 | 41,600 | 37,700 |
| 1999/12/29 | 42,600 | 42,800 | 41,000 | 42,150 | 86,700 |
| 1999/12/28 | 40,000 | 42,000 | 39,500 | 42,000 | 142,300 |
| 1999/12/27 | 39,800 | 40,000 | 39,100 | 39,100 | 59,700 |
| 1999/12/24 | 40,000 | 40,500 | 39,100 | 39,800 | 78,700 |
| 1999/12/22 | 39,350 | 39,900 | 38,700 | 39,900 | 74,000 |
| 1999/12/21 | 37,900 | 39,100 | 37,100 | 38,450 | 97,300 |
| 1999/12/20 | 41,750 | 42,000 | 38,750 | 39,100 | 200,300 |
| 1999/12/17 | 41,100 | 43,500 | 39,550 | 41,750 | 538,800 |
| 1999/12/16 | 41,100 | 41,100 | 41,100 | 41,100 | 151,900 |
| 1999/12/15 | 38,100 | 38,100 | 38,100 | 38,100 | 18,700 |
| 1999/12/14 | 35,100 | 35,500 | 34,400 | 35,100 | 41,800 |
| 1999/12/13 | 36,450 | 36,450 | 35,200 | 35,200 | 26,700 |
| 1999/12/10 | 35,400 | 36,450 | 35,400 | 36,150 | 87,500 |
| 1999/12/09 | 34,550 | 35,300 | 34,150 | 34,650 | 66,900 |
| 1999/12/08 | 35,100 | 35,100 | 33,900 | 34,150 | 108,300 |
| 1999/12/07 | 36,200 | 36,900 | 35,000 | 35,700 | 125,900 |
| 1999/12/06 | 36,850 | 37,000 | 35,800 | 36,150 | 157,200 |
| 1999/12/03 | 36,600 | 36,600 | 34,100 | 34,100 | 165,300 |
| 1999/12/02 | 36,300 | 36,600 | 33,600 | 33,600 | 83,600 |
| 1999/12/01 | 37,400 | 37,850 | 36,300 | 36,600 | 79,100 |
| 1999/11/30 | 38,600 | 38,600 | 37,600 | 38,000 | 158,200 |
| 1999/11/29 | 36,000 | 38,300 | 35,600 | 38,300 | 159,300 |
| 1999/11/26 | 34,500 | 35,700 | 33,200 | 35,700 | 79,400 |
| 1999/11/25 | 35,150 | 36,350 | 34,100 | 34,500 | 116,900 |
| 1999/11/24 | 35,800 | 36,100 | 34,500 | 34,500 | 117,100 |
| 1999/11/22 | 35,700 | 37,500 | 35,700 | 36,400 | 86,100 |
| 1999/11/19 | 34,600 | 36,100 | 34,500 | 35,600 | 161,900 |
| 1999/11/18 | 32,800 | 34,800 | 32,500 | 33,100 | 133,900 |
| 1999/11/17 | 37,000 | 37,350 | 33,700 | 33,700 | 116,000 |
| 1999/11/16 | 38,600 | 38,600 | 36,000 | 36,700 | 135,000 |
| 1999/11/15 | 39,500 | 40,500 | 38,200 | 38,600 | 240,400 |
| 1999/11/12 | 38,000 | 40,700 | 36,800 | 38,950 | 311,400 |
| 1999/11/11 | 38,500 | 38,800 | 36,800 | 38,000 | 343,500 |
| 1999/11/10 | 33,300 | 36,100 | 32,600 | 36,100 | 306,000 |
| 1999/11/09 | 32,300 | 33,500 | 32,300 | 33,100 | 224,500 |
| 1999/11/08 | 33,600 | 33,600 | 31,500 | 31,500 | 246,400 |
| 1999/11/05 | 32,300 | 33,600 | 30,600 | 33,000 | 537,300 |
| 1999/11/04 | 29,170 | 30,800 | 29,100 | 30,800 | 531,300 |
| 1999/11/02 | 28,200 | 29,000 | 27,650 | 28,770 | 393,000 |
| 1999/11/01 | 25,600 | 27,000 | 25,200 | 27,000 | 295,800 |
| 1999/10/29 | 25,400 | 25,400 | 24,900 | 25,000 | 118,600 |
| 1999/10/28 | 24,000 | 25,000 | 23,900 | 24,910 | 137,400 |
| 1999/10/27 | 24,490 | 24,490 | 23,800 | 23,800 | 133,300 |
| 1999/10/26 | 24,600 | 24,600 | 23,880 | 24,210 | 77,600 |
| 1999/10/25 | 24,600 | 24,900 | 24,200 | 24,210 | 74,900 |
| 1999/10/22 | 24,000 | 24,400 | 23,800 | 23,800 | 116,100 |
| 1999/10/21 | 24,300 | 24,450 | 23,900 | 24,200 | 163,100 |
| 1999/10/20 | 22,750 | 23,500 | 22,690 | 23,500 | 150,300 |
| 1999/10/19 | 19,990 | 21,990 | 19,890 | 21,750 | 126,000 |
| 1999/10/18 | 20,000 | 20,000 | 20,000 | 20,000 | 32,100 |
| 1999/10/15 | 24,000 | 24,200 | 22,000 | 22,000 | 59,200 |
| 1999/10/14 | 24,200 | 24,570 | 23,300 | 24,000 | 116,200 |
| 1999/10/13 | 24,500 | 24,600 | 24,100 | 24,500 | 82,200 |
| 1999/10/12 | 25,500 | 25,700 | 24,000 | 24,810 | 165,000 |
| 1999/10/08 | 25,400 | 25,810 | 24,000 | 25,400 | 191,600 |
| 1999/10/07 | 24,270 | 25,670 | 23,700 | 25,000 | 350,900 |
| 1999/10/06 | 21,800 | 23,670 | 21,800 | 23,670 | 231,900 |
| 1999/10/05 | 22,400 | 22,700 | 21,400 | 21,670 | 114,000 |
| 1999/10/04 | 22,380 | 22,900 | 21,800 | 22,600 | 84,700 |
| 1999/10/01 | 20,500 | 22,500 | 20,500 | 22,290 | 187,300 |
| 1999/09/30 | 21,000 | 21,610 | 20,600 | 21,100 | 74,800 |
| 1999/09/29 | 21,300 | 21,500 | 20,000 | 21,000 | 66,500 |
| 1999/09/28 | 20,300 | 21,100 | 20,200 | 21,100 | 54,100 |
| 1999/09/27 | 18,060 | 19,710 | 18,050 | 19,100 | 45,200 |
| 1999/09/24 | 19,650 | 19,700 | 18,050 | 18,050 | 110,500 |
| 1999/09/22 | 20,000 | 20,200 | 20,000 | 20,050 | 101,700 |
| 1999/09/21 | 21,780 | 21,780 | 20,600 | 20,800 | 42,400 |
| 1999/09/20 | 22,000 | 22,200 | 21,500 | 21,580 | 76,800 |
| 1999/09/17 | 20,600 | 21,900 | 20,100 | 21,900 | 202,500 |
| 1999/09/16 | 21,800 | 22,300 | 21,000 | 21,000 | 117,000 |
| 1999/09/14 | 22,810 | 23,190 | 21,300 | 23,000 | 221,700 |
| 1999/09/13 | 21,210 | 22,410 | 21,100 | 22,410 | 240,300 |
| 1999/09/10 | 20,410 | 20,410 | 19,510 | 20,410 | 611,600 |
| 1999/09/09 | 18,410 | 18,410 | 18,410 | 18,410 | 95,200 |
| 1999/09/08 | 16,690 | 16,690 | 16,300 | 16,410 | 59,200 |
| 1999/09/07 | 16,800 | 17,000 | 16,300 | 16,300 | 48,100 |
| 1999/09/06 | 17,200 | 17,200 | 16,080 | 16,920 | 46,700 |
| 1999/09/03 | 16,550 | 16,700 | 16,000 | 16,600 | 84,600 |
| 1999/09/02 | 17,500 | 17,500 | 16,700 | 16,750 | 66,800 |
| 1999/09/01 | 17,300 | 17,650 | 17,200 | 17,500 | 74,300 |
| 1999/08/31 | 17,400 | 17,700 | 17,100 | 17,700 | 39,300 |
| 1999/08/30 | 17,580 | 17,690 | 17,100 | 17,500 | 37,400 |
| 1999/08/27 | 17,600 | 17,800 | 17,520 | 17,580 | 49,100 |
| 1999/08/26 | 17,800 | 17,980 | 17,660 | 17,780 | 104,400 |
| 1999/08/25 | 17,790 | 17,930 | 17,650 | 17,740 | 134,500 |
| 1999/08/24 | 17,500 | 17,500 | 17,100 | 17,390 | 48,400 |
| 1999/08/23 | 17,710 | 17,710 | 17,410 | 17,500 | 82,800 |
| 1999/08/20 | 17,400 | 17,600 | 17,180 | 17,300 | 62,100 |
| 1999/08/19 | 17,890 | 17,890 | 17,400 | 17,470 | 80,000 |
| 1999/08/18 | 17,500 | 17,810 | 17,300 | 17,750 | 159,500 |
| 1999/08/17 | 16,890 | 17,550 | 16,810 | 17,000 | 243,200 |
| 1999/08/16 | 16,710 | 16,940 | 16,600 | 16,800 | 51,900 |
| 1999/08/13 | 16,560 | 16,900 | 16,560 | 16,840 | 67,600 |
| 1999/08/12 | 16,800 | 16,800 | 16,430 | 16,600 | 37,100 |
| 1999/08/11 | 16,940 | 16,940 | 16,400 | 16,700 | 45,300 |
| 1999/08/10 | 16,600 | 16,950 | 16,300 | 16,950 | 73,600 |
| 1999/08/09 | 16,910 | 17,110 | 16,400 | 16,400 | 145,400 |
| 1999/08/06 | 16,470 | 16,790 | 16,200 | 16,710 | 89,500 |
| 1999/08/05 | 16,750 | 16,990 | 16,120 | 16,470 | 115,100 |
| 1999/08/04 | 17,090 | 17,320 | 16,410 | 16,500 | 173,200 |
| 1999/08/03 | 16,000 | 17,110 | 15,900 | 16,840 | 298,100 |
| 1999/08/02 | 15,950 | 16,000 | 15,600 | 15,700 | 56,900 |
| 1999/07/30 | 15,540 | 16,450 | 15,540 | 15,950 | 175,700 |
| 1999/07/29 | 14,300 | 16,000 | 14,300 | 15,940 | 131,800 |
| 1999/07/28 | 14,300 | 14,350 | 13,990 | 14,100 | 49,000 |
| 1999/07/27 | 14,110 | 14,300 | 13,700 | 14,300 | 75,600 |
| 1999/07/26 | 15,000 | 15,000 | 14,500 | 14,500 | 39,100 |
| 1999/07/23 | 14,300 | 15,200 | 13,700 | 15,000 | 170,800 |
| 1999/07/22 | 14,800 | 15,350 | 14,500 | 14,500 | 91,200 |
| 1999/07/21 | 15,450 | 15,490 | 15,020 | 15,350 | 132,000 |
| 1999/07/19 | 16,000 | 16,000 | 15,600 | 15,990 | 51,700 |
| 1999/07/16 | 16,400 | 17,300 | 15,590 | 16,000 | 172,200 |
| 1999/07/15 | 16,200 | 16,390 | 15,600 | 16,300 | 179,400 |
| 1999/07/14 | 16,200 | 16,600 | 15,800 | 16,100 | 198,200 |
| 1999/07/13 | 17,050 | 17,050 | 16,000 | 16,600 | 219,400 |
| 1999/07/12 | 16,200 | 16,950 | 15,850 | 16,850 | 401,400 |
| 1999/07/09 | 14,300 | 15,300 | 14,150 | 15,200 | 581,500 |
| 1999/07/08 | 14,410 | 14,410 | 13,100 | 13,300 | 394,500 |
| 1999/07/07 | 13,900 | 13,950 | 13,100 | 13,210 | 111,600 |
| 1999/07/06 | 14,250 | 14,400 | 13,800 | 13,800 | 116,700 |
| 1999/07/05 | 14,600 | 14,650 | 13,910 | 14,050 | 182,000 |
| 1999/07/02 | 13,200 | 14,510 | 13,200 | 14,400 | 215,700 |
| 1999/07/01 | 13,700 | 13,800 | 13,000 | 13,000 | 248,900 |
| 1999/06/30 | 13,900 | 13,900 | 12,500 | 13,000 | 267,900 |
| 1999/06/29 | 13,490 | 14,800 | 13,490 | 13,900 | 372,300 |
| 1999/06/28 | 12,200 | 13,690 | 12,150 | 13,690 | 239,300 |
| 1999/06/25 | 11,580 | 12,020 | 11,220 | 11,690 | 193,700 |
| 1999/06/24 | 11,500 | 11,600 | 11,000 | 11,000 | 79,500 |
| 1999/06/23 | 11,000 | 11,750 | 10,970 | 11,150 | 146,900 |
| 1999/06/22 | 11,000 | 12,010 | 10,500 | 11,000 | 248,200 |
| 1999/06/21 | 10,390 | 10,600 | 10,200 | 10,600 | 180,400 |
| 1999/06/18 | 10,010 | 10,610 | 9,800 | 10,450 | 320,900 |
| 1999/06/17 | 9,610 | 9,610 | 9,550 | 9,610 | 342,400 |
| 1999/06/16 | 8,000 | 8,790 | 7,990 | 8,610 | 209,100 |
| 1999/06/15 | 7,800 | 8,150 | 7,790 | 7,900 | 101,800 |
| 1999/06/14 | 7,800 | 7,900 | 7,620 | 7,800 | 86,000 |
| 1999/06/11 | 8,340 | 8,340 | 7,600 | 7,800 | 80,400 |
| 1999/06/10 | 8,300 | 8,350 | 7,900 | 8,040 | 159,100 |
| 1999/06/09 | 8,250 | 9,100 | 8,000 | 8,410 | 227,600 |
| 1999/06/08 | 7,500 | 8,250 | 7,500 | 8,250 | 334,400 |
| 1999/06/07 | 7,200 | 7,340 | 7,100 | 7,250 | 185,100 |
| 1999/06/04 | 7,040 | 7,260 | 6,850 | 7,020 | 197,300 |
| 1999/06/03 | 6,500 | 7,300 | 6,490 | 7,240 | 479,200 |
| 1999/06/02 | 6,110 | 6,480 | 6,110 | 6,430 | 264,300 |
| 1999/06/01 | 5,800 | 6,060 | 5,790 | 6,060 | 97,500 |
| 1999/05/31 | 5,990 | 6,000 | 5,770 | 5,800 | 60,000 |
| 1999/05/28 | 5,700 | 5,900 | 5,550 | 5,900 | 60,900 |
| 1999/05/27 | 5,450 | 5,700 | 5,450 | 5,700 | 42,200 |
| 1999/05/26 | 5,490 | 5,550 | 5,200 | 5,450 | 35,300 |
| 1999/05/25 | 5,200 | 5,490 | 5,200 | 5,450 | 59,900 |
| 1999/05/24 | 5,200 | 5,300 | 5,140 | 5,200 | 104,200 |
| 1999/05/21 | 5,480 | 5,600 | 5,450 | 5,500 | 32,300 |
| 1999/05/20 | 5,700 | 5,700 | 5,400 | 5,480 | 40,600 |
| 1999/05/19 | 6,000 | 6,000 | 5,700 | 5,700 | 55,600 |
| 1999/05/18 | 5,720 | 6,000 | 5,720 | 5,910 | 37,700 |
| 1999/05/17 | 6,020 | 6,080 | 5,620 | 5,760 | 27,200 |
| 1999/05/14 | 6,190 | 6,190 | 6,010 | 6,120 | 41,800 |
| 1999/05/13 | 6,180 | 6,180 | 6,100 | 6,140 | 34,700 |
| 1999/05/12 | 6,160 | 6,190 | 6,080 | 6,190 | 46,700 |
| 1999/05/11 | 6,120 | 6,190 | 6,120 | 6,160 | 90,300 |
| 1999/05/10 | 6,200 | 6,200 | 6,050 | 6,150 | 44,600 |
| 1999/05/07 | 6,290 | 6,290 | 6,190 | 6,200 | 67,700 |
| 1999/05/06 | 6,200 | 6,250 | 6,100 | 6,240 | 108,400 |
| 1999/04/30 | 6,000 | 6,150 | 5,900 | 6,140 | 67,000 |
| 1999/04/28 | 6,000 | 6,050 | 5,930 | 5,930 | 56,000 |
| 1999/04/27 | 5,970 | 6,190 | 5,970 | 6,100 | 90,100 |
| 1999/04/26 | 6,090 | 6,090 | 5,940 | 6,000 | 47,200 |
| 1999/04/23 | 6,000 | 6,160 | 6,000 | 6,090 | 224,000 |
| 1999/04/22 | 5,620 | 5,990 | 5,570 | 5,990 | 86,100 |
| 1999/04/21 | 5,830 | 5,830 | 5,600 | 5,620 | 28,500 |
| 1999/04/20 | 5,590 | 5,840 | 5,550 | 5,830 | 46,400 |
| 1999/04/19 | 6,100 | 6,130 | 5,810 | 5,890 | 69,000 |
| 1999/04/16 | 5,990 | 6,160 | 5,800 | 6,080 | 276,900 |
| 1999/04/15 | 6,100 | 6,330 | 5,690 | 5,690 | 276,200 |
| 1999/04/14 | 5,900 | 5,940 | 5,700 | 5,910 | 58,800 |
| 1999/04/13 | 6,100 | 6,160 | 6,020 | 6,040 | 72,400 |
| 1999/04/12 | 6,060 | 6,150 | 5,980 | 6,040 | 107,600 |
| 1999/04/09 | 6,020 | 6,250 | 5,930 | 6,020 | 145,300 |
| 1999/04/08 | 5,800 | 6,020 | 5,800 | 5,810 | 235,500 |
| 1999/04/07 | 5,600 | 5,940 | 5,600 | 5,800 | 177,000 |
| 1999/04/06 | 5,450 | 5,900 | 5,450 | 5,450 | 181,700 |
| 1999/04/05 | 5,500 | 5,550 | 5,250 | 5,400 | 71,200 |
| 1999/04/02 | 5,340 | 5,500 | 5,250 | 5,400 | 177,700 |
| 1999/04/01 | 4,700 | 5,150 | 4,690 | 5,100 | 188,800 |
| 1999/03/31 | 4,690 | 4,700 | 4,650 | 4,690 | 76,700 |
| 1999/03/30 | 4,700 | 4,700 | 4,550 | 4,690 | 66,700 |
| 1999/03/29 | 4,650 | 4,730 | 4,600 | 4,680 | 213,700 |
| 1999/03/26 | 4,650 | 4,650 | 4,550 | 4,550 | 51,800 |
| 1999/03/25 | 4,780 | 4,780 | 4,620 | 4,700 | 39,100 |
| 1999/03/24 | 4,890 | 4,890 | 4,750 | 4,780 | 35,600 |
| 1999/03/23 | 4,770 | 4,890 | 4,720 | 4,890 | 88,700 |
| 1999/03/19 | 4,670 | 4,800 | 4,670 | 4,720 | 90,000 |
| 1999/03/18 | 4,730 | 4,870 | 4,730 | 4,820 | 341,400 |
| 1999/03/17 | 4,730 | 4,980 | 4,720 | 4,980 | 433,200 |
| 1999/03/16 | 4,000 | 4,480 | 3,990 | 4,480 | 488,700 |
| 1999/03/15 | 3,850 | 4,000 | 3,820 | 3,980 | 100,900 |
| 1999/03/12 | 3,900 | 3,910 | 3,860 | 3,870 | 56,300 |
| 1999/03/11 | 3,990 | 4,000 | 3,920 | 3,950 | 59,100 |
| 1999/03/10 | 4,110 | 4,110 | 4,000 | 4,000 | 54,400 |
| 1999/03/09 | 4,140 | 4,140 | 3,910 | 4,060 | 54,500 |
| 1999/03/08 | 4,000 | 4,150 | 4,000 | 4,140 | 127,400 |
| 1999/03/05 | 4,000 | 4,090 | 3,950 | 3,970 | 243,300 |
| 1999/03/04 | 3,800 | 4,050 | 3,750 | 3,950 | 345,700 |
| 1999/03/03 | 3,630 | 3,850 | 3,630 | 3,750 | 188,300 |
| 1999/03/02 | 3,630 | 3,630 | 3,590 | 3,620 | 78,200 |
| 1999/03/01 | 3,650 | 3,670 | 3,630 | 3,630 | 50,200 |
| 1999/02/26 | 3,640 | 3,660 | 3,580 | 3,650 | 82,700 |
| 1999/02/25 | 3,730 | 3,730 | 3,650 | 3,690 | 32,600 |
| 1999/02/24 | 3,600 | 3,750 | 3,580 | 3,630 | 54,700 |
| 1999/02/23 | 3,440 | 3,800 | 3,400 | 3,800 | 90,600 |
| 1999/02/22 | 3,600 | 3,610 | 3,540 | 3,550 | 44,900 |
| 1999/02/19 | 3,550 | 3,640 | 3,550 | 3,600 | 78,000 |
| 1999/02/18 | 3,700 | 3,750 | 3,490 | 3,600 | 74,100 |
| 1999/02/17 | 3,850 | 3,850 | 3,700 | 3,700 | 116,000 |
| 1999/02/16 | 3,980 | 3,990 | 3,630 | 3,760 | 182,100 |
| 1999/02/15 | 3,450 | 3,790 | 3,440 | 3,680 | 287,300 |
| 1999/02/12 | 3,300 | 3,490 | 3,300 | 3,410 | 288,500 |
| 1999/02/10 | 3,010 | 3,240 | 3,000 | 3,240 | 224,900 |
| 1999/02/09 | 2,765 | 2,940 | 2,760 | 2,940 | 164,600 |
| 1999/02/08 | 2,725 | 2,770 | 2,700 | 2,770 | 21,300 |
| 1999/02/05 | 2,635 | 2,800 | 2,600 | 2,765 | 74,900 |
| 1999/02/04 | 2,650 | 2,680 | 2,600 | 2,600 | 44,100 |
| 1999/02/03 | 2,560 | 2,680 | 2,530 | 2,650 | 65,800 |
| 1999/02/02 | 2,430 | 2,600 | 2,430 | 2,580 | 28,000 |
| 1999/02/01 | 2,580 | 2,800 | 2,550 | 2,550 | 146,400 |
| 1999/01/29 | 2,580 | 2,595 | 2,570 | 2,590 | 52,500 |
| 1999/01/28 | 2,510 | 2,550 | 2,510 | 2,550 | 26,400 |
| 1999/01/27 | 2,450 | 2,500 | 2,410 | 2,500 | 28,100 |
| 1999/01/26 | 2,425 | 2,520 | 2,415 | 2,460 | 34,000 |
| 1999/01/25 | 2,400 | 2,430 | 2,400 | 2,410 | 90,300 |
| 1999/01/22 | 2,300 | 2,390 | 2,275 | 2,390 | 42,500 |
| 1999/01/21 | 2,150 | 2,250 | 2,130 | 2,250 | 44,800 |
| 1999/01/20 | 2,140 | 2,180 | 2,120 | 2,170 | 26,100 |
| 1999/01/19 | 2,160 | 2,160 | 2,140 | 2,145 | 15,700 |
| 1999/01/18 | 2,200 | 2,200 | 2,160 | 2,165 | 15,000 |
| 1999/01/14 | 2,160 | 2,200 | 2,110 | 2,200 | 34,700 |
| 1999/01/13 | 2,150 | 2,155 | 2,100 | 2,120 | 15,900 |
| 1999/01/12 | 2,200 | 2,205 | 2,150 | 2,170 | 20,900 |
| 1999/01/11 | 2,250 | 2,280 | 2,200 | 2,280 | 7,000 |
| 1999/01/08 | 2,320 | 2,320 | 2,250 | 2,320 | 22,300 |
| 1999/01/07 | 2,200 | 2,340 | 2,100 | 2,325 | 68,500 |
| 1999/01/06 | 2,040 | 2,240 | 2,010 | 2,220 | 61,500 |
| 1999/01/05 | 2,060 | 2,100 | 2,000 | 2,020 | 10,700 |
| 1999/01/04 | 1,980 | 2,100 | 1,980 | 2,060 | 11,600 |