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 |
|---|---|---|---|---|---|
| 2001/12/28 | 11,600 | 11,740 | 11,550 | 11,660 | 38,500 |
| 2001/12/27 | 11,570 | 11,600 | 11,350 | 11,600 | 84,100 |
| 2001/12/26 | 11,580 | 11,740 | 11,500 | 11,580 | 45,600 |
| 2001/12/25 | 11,800 | 11,900 | 11,560 | 11,780 | 51,500 |
| 2001/12/21 | 11,750 | 12,020 | 11,620 | 12,020 | 82,100 |
| 2001/12/20 | 11,830 | 12,150 | 11,670 | 12,050 | 106,000 |
| 2001/12/19 | 12,000 | 12,100 | 11,500 | 11,830 | 171,900 |
| 2001/12/18 | 12,720 | 12,750 | 12,300 | 12,400 | 116,400 |
| 2001/12/17 | 12,650 | 12,730 | 12,500 | 12,700 | 89,300 |
| 2001/12/14 | 12,640 | 13,090 | 12,550 | 12,800 | 237,000 |
| 2001/12/13 | 12,850 | 13,150 | 12,750 | 12,900 | 131,000 |
| 2001/12/12 | 12,650 | 13,190 | 12,500 | 12,850 | 111,300 |
| 2001/12/11 | 12,550 | 12,850 | 12,490 | 12,850 | 107,700 |
| 2001/12/10 | 13,490 | 13,490 | 12,690 | 13,150 | 117,500 |
| 2001/12/07 | 13,500 | 13,500 | 12,510 | 13,300 | 159,700 |
| 2001/12/06 | 13,090 | 13,300 | 13,000 | 13,250 | 71,100 |
| 2001/12/05 | 12,900 | 12,940 | 12,600 | 12,890 | 70,800 |
| 2001/12/04 | 11,900 | 12,340 | 11,730 | 12,300 | 138,800 |
| 2001/12/03 | 12,220 | 12,450 | 12,100 | 12,250 | 210,700 |
| 2001/11/30 | 12,450 | 12,570 | 12,120 | 12,210 | 231,300 |
| 2001/11/29 | 12,550 | 12,950 | 12,550 | 12,650 | 66,600 |
| 2001/11/28 | 13,600 | 13,600 | 12,640 | 12,950 | 181,800 |
| 2001/11/27 | 13,450 | 13,700 | 13,250 | 13,260 | 184,200 |
| 2001/11/26 | 12,680 | 13,050 | 12,610 | 13,050 | 203,000 |
| 2001/11/22 | 12,000 | 12,090 | 11,850 | 12,080 | 229,600 |
| 2001/11/21 | 12,120 | 12,590 | 12,090 | 12,500 | 224,700 |
| 2001/11/20 | 12,350 | 12,350 | 11,800 | 11,860 | 146,900 |
| 2001/11/19 | 12,490 | 12,490 | 12,110 | 12,390 | 77,200 |
| 2001/11/16 | 12,610 | 12,700 | 12,100 | 12,490 | 181,800 |
| 2001/11/15 | 12,320 | 12,600 | 12,230 | 12,460 | 119,100 |
| 2001/11/14 | 12,500 | 12,660 | 12,220 | 12,410 | 127,400 |
| 2001/11/13 | 11,710 | 11,950 | 11,600 | 11,850 | 108,800 |
| 2001/11/12 | 11,840 | 11,990 | 11,320 | 11,510 | 103,900 |
| 2001/11/09 | 11,790 | 12,300 | 11,650 | 12,040 | 404,900 |
| 2001/11/08 | 11,400 | 11,600 | 11,350 | 11,500 | 372,200 |
| 2001/11/07 | 11,000 | 11,370 | 10,800 | 11,000 | 774,000 |
| 2001/11/06 | 10,550 | 10,900 | 10,450 | 10,670 | 949,400 |
| 2001/11/05 | 11,950 | 11,950 | 11,950 | 11,950 | 9,700 |
| 2001/11/02 | 14,220 | 14,330 | 13,900 | 13,950 | 142,200 |
| 2001/11/01 | 14,260 | 14,420 | 14,000 | 14,420 | 97,600 |
| 2001/10/31 | 14,330 | 14,660 | 13,990 | 14,250 | 134,600 |
| 2001/10/30 | 14,460 | 14,480 | 14,190 | 14,310 | 100,300 |
| 2001/10/29 | 14,900 | 14,900 | 14,540 | 14,750 | 100,100 |
| 2001/10/26 | 14,810 | 14,990 | 14,810 | 14,920 | 62,600 |
| 2001/10/25 | 14,800 | 15,000 | 14,780 | 15,000 | 114,300 |
| 2001/10/24 | 14,800 | 15,000 | 14,700 | 15,000 | 44,800 |
| 2001/10/23 | 15,200 | 15,290 | 14,900 | 15,000 | 53,200 |
| 2001/10/22 | 15,160 | 15,280 | 15,000 | 15,140 | 56,700 |
| 2001/10/19 | 14,900 | 15,200 | 14,800 | 15,000 | 74,500 |
| 2001/10/18 | 15,000 | 15,050 | 14,610 | 14,800 | 155,000 |
| 2001/10/17 | 14,850 | 14,990 | 14,750 | 14,950 | 124,700 |
| 2001/10/16 | 14,310 | 14,950 | 14,240 | 14,250 | 91,600 |
| 2001/10/15 | 14,100 | 14,300 | 14,040 | 14,240 | 94,000 |
| 2001/10/12 | 14,500 | 14,700 | 14,400 | 14,600 | 216,200 |
| 2001/10/11 | 15,200 | 15,300 | 14,000 | 14,000 | 206,800 |
| 2001/10/10 | 15,000 | 15,700 | 14,900 | 15,000 | 156,200 |
| 2001/10/09 | 14,170 | 14,310 | 13,550 | 14,040 | 184,000 |
| 2001/10/05 | 14,610 | 14,700 | 14,450 | 14,570 | 180,200 |
| 2001/10/04 | 15,600 | 15,800 | 14,050 | 14,570 | 230,000 |
| 2001/10/03 | 16,700 | 16,910 | 15,300 | 15,600 | 441,000 |
| 2001/10/02 | 13,500 | 15,300 | 13,380 | 15,300 | 312,300 |
| 2001/10/01 | 14,000 | 14,200 | 12,820 | 13,300 | 178,700 |
| 2001/09/28 | 12,900 | 13,480 | 12,800 | 13,390 | 197,200 |
| 2001/09/27 | 12,100 | 12,300 | 11,500 | 12,300 | 137,800 |
| 2001/09/26 | 11,200 | 11,500 | 11,100 | 11,500 | 96,600 |
| 2001/09/25 | 11,300 | 11,400 | 10,800 | 11,400 | 108,400 |
| 2001/09/21 | 10,800 | 11,200 | 10,000 | 10,020 | 160,000 |
| 2001/09/20 | 11,560 | 11,750 | 11,250 | 11,300 | 139,000 |
| 2001/09/19 | 12,370 | 12,510 | 12,200 | 12,360 | 219,300 |
| 2001/09/18 | 12,450 | 12,800 | 12,450 | 12,570 | 108,300 |
| 2001/09/17 | 12,720 | 12,770 | 12,400 | 12,770 | 291,700 |
| 2001/09/14 | 12,700 | 12,700 | 12,200 | 12,700 | 113,200 |
| 2001/09/13 | 11,850 | 11,850 | 11,640 | 11,700 | 74,200 |
| 2001/09/12 | 11,140 | 11,580 | 11,140 | 11,250 | 82,000 |
| 2001/09/11 | 12,060 | 12,140 | 11,800 | 12,140 | 230,900 |
| 2001/09/10 | 12,060 | 12,250 | 11,980 | 12,040 | 319,000 |
| 2001/09/07 | 11,400 | 12,280 | 11,400 | 11,900 | 645,600 |
| 2001/09/06 | 12,400 | 12,500 | 10,800 | 10,800 | 429,900 |
| 2001/09/05 | 12,800 | 13,180 | 12,800 | 12,800 | 434,200 |
| 2001/09/04 | 13,820 | 14,900 | 13,820 | 14,800 | 234,800 |
| 2001/09/03 | 14,200 | 14,500 | 13,010 | 13,620 | 250,400 |
| 2001/08/31 | 15,410 | 15,430 | 14,900 | 15,000 | 202,200 |
| 2001/08/30 | 15,690 | 15,890 | 15,400 | 15,600 | 174,500 |
| 2001/08/29 | 16,500 | 16,600 | 15,720 | 15,900 | 342,100 |
| 2001/08/28 | 14,820 | 15,650 | 14,800 | 15,500 | 286,100 |
| 2001/08/27 | 14,460 | 15,440 | 14,050 | 14,480 | 551,500 |
| 2001/08/24 | 15,260 | 15,260 | 15,260 | 15,260 | 88,700 |
| 2001/08/23 | 18,100 | 18,150 | 17,050 | 17,260 | 273,100 |
| 2001/08/22 | 18,900 | 18,900 | 18,600 | 18,700 | 38,500 |
| 2001/08/21 | 18,800 | 19,300 | 18,800 | 19,100 | 114,200 |
| 2001/08/20 | 18,510 | 19,250 | 18,270 | 18,800 | 84,800 |
| 2001/08/17 | 18,650 | 18,980 | 17,920 | 18,950 | 250,000 |
| 2001/08/16 | 19,300 | 19,490 | 18,500 | 19,250 | 166,200 |
| 2001/08/15 | 20,460 | 20,460 | 19,590 | 20,050 | 101,500 |
| 2001/08/14 | 20,490 | 20,700 | 20,130 | 20,250 | 68,400 |
| 2001/08/13 | 20,450 | 20,600 | 20,100 | 20,600 | 50,600 |
| 2001/08/10 | 20,300 | 20,500 | 20,100 | 20,240 | 79,400 |
| 2001/08/09 | 20,580 | 20,580 | 20,300 | 20,550 | 62,600 |
| 2001/08/08 | 21,030 | 21,030 | 20,730 | 20,780 | 85,300 |
| 2001/08/07 | 21,050 | 21,230 | 20,570 | 20,730 | 177,400 |
| 2001/08/06 | 21,450 | 21,450 | 21,010 | 21,200 | 80,700 |
| 2001/08/03 | 21,190 | 21,650 | 21,090 | 21,150 | 199,400 |
| 2001/08/02 | 22,300 | 22,800 | 22,160 | 22,800 | 175,900 |
| 2001/08/01 | 22,660 | 22,950 | 22,630 | 22,900 | 87,100 |
| 2001/07/31 | 21,920 | 22,440 | 21,300 | 22,360 | 208,500 |
| 2001/07/30 | 22,700 | 22,950 | 22,400 | 22,820 | 149,300 |
| 2001/07/27 | 21,160 | 21,980 | 20,900 | 21,800 | 154,000 |
| 2001/07/26 | 20,400 | 20,990 | 20,300 | 20,560 | 81,500 |
| 2001/07/25 | 20,370 | 20,500 | 20,250 | 20,400 | 73,600 |
| 2001/07/24 | 20,100 | 20,300 | 20,010 | 20,070 | 156,100 |
| 2001/07/23 | 21,460 | 21,460 | 20,120 | 20,700 | 136,100 |
| 2001/07/19 | 21,930 | 21,930 | 21,360 | 21,460 | 88,400 |
| 2001/07/18 | 22,960 | 22,960 | 21,940 | 21,950 | 54,400 |
| 2001/07/17 | 23,000 | 23,300 | 22,330 | 22,360 | 71,400 |
| 2001/07/16 | 23,000 | 23,400 | 22,510 | 22,880 | 103,300 |
| 2001/07/13 | 23,600 | 23,780 | 22,890 | 23,700 | 199,800 |
| 2001/07/12 | 22,680 | 23,320 | 22,410 | 23,300 | 197,500 |
| 2001/07/11 | 22,000 | 22,500 | 21,850 | 22,380 | 165,400 |
| 2001/07/10 | 21,500 | 21,840 | 21,150 | 21,840 | 110,900 |
| 2001/07/09 | 21,660 | 21,690 | 21,000 | 21,340 | 109,100 |
| 2001/07/06 | 21,000 | 21,250 | 20,570 | 21,240 | 121,400 |
| 2001/07/05 | 20,700 | 20,950 | 20,300 | 20,800 | 128,900 |
| 2001/07/04 | 21,000 | 21,290 | 20,700 | 20,850 | 189,300 |
| 2001/07/03 | 21,900 | 21,990 | 21,410 | 21,650 | 215,600 |
| 2001/07/02 | 21,400 | 21,550 | 20,990 | 21,210 | 120,300 |
| 2001/06/29 | 22,000 | 22,000 | 21,180 | 21,700 | 125,800 |
| 2001/06/28 | 22,090 | 22,090 | 21,350 | 21,480 | 118,700 |
| 2001/06/27 | 20,750 | 21,500 | 20,650 | 21,490 | 62,300 |
| 2001/06/26 | 21,030 | 21,450 | 20,980 | 21,050 | 74,600 |
| 2001/06/25 | 21,400 | 21,500 | 21,000 | 21,000 | 107,500 |
| 2001/06/22 | 21,200 | 21,400 | 20,500 | 20,970 | 130,400 |
| 2001/06/21 | 21,000 | 21,200 | 20,480 | 20,940 | 97,700 |
| 2001/06/20 | 20,000 | 20,300 | 20,000 | 20,200 | 66,200 |
| 2001/06/19 | 20,750 | 20,750 | 19,900 | 19,910 | 70,700 |
| 2001/06/18 | 20,620 | 20,620 | 19,800 | 20,000 | 95,500 |
| 2001/06/15 | 20,150 | 21,700 | 19,650 | 21,700 | 148,800 |
| 2001/06/14 | 20,220 | 20,400 | 19,950 | 20,140 | 255,700 |
| 2001/06/13 | 20,050 | 21,000 | 20,000 | 20,200 | 151,100 |
| 2001/06/12 | 21,000 | 21,000 | 19,900 | 20,000 | 222,100 |
| 2001/06/11 | 21,000 | 21,440 | 20,820 | 20,950 | 120,700 |
| 2001/06/08 | 22,000 | 22,000 | 21,100 | 21,200 | 269,000 |
| 2001/06/07 | 21,900 | 22,000 | 21,150 | 21,700 | 159,900 |
| 2001/06/06 | 21,000 | 21,800 | 20,200 | 21,100 | 439,600 |
| 2001/06/05 | 20,770 | 20,770 | 20,770 | 20,770 | 34,500 |
| 2001/06/04 | 24,000 | 24,000 | 23,620 | 23,770 | 59,700 |
| 2001/06/01 | 23,100 | 23,700 | 23,000 | 23,700 | 90,600 |
| 2001/05/31 | 23,200 | 23,400 | 23,010 | 23,140 | 97,700 |
| 2001/05/30 | 24,000 | 24,000 | 23,700 | 23,750 | 86,100 |
| 2001/05/29 | 23,500 | 24,100 | 23,480 | 24,000 | 108,400 |
| 2001/05/28 | 22,800 | 23,200 | 22,710 | 23,200 | 64,900 |
| 2001/05/25 | 23,250 | 23,600 | 23,210 | 23,400 | 82,800 |
| 2001/05/24 | 23,020 | 23,730 | 22,900 | 23,550 | 87,600 |
| 2001/05/23 | 24,000 | 24,200 | 23,600 | 23,620 | 130,800 |
| 2001/05/22 | 24,970 | 25,000 | 24,200 | 24,200 | 88,500 |
| 2001/05/21 | 24,500 | 24,500 | 23,750 | 24,270 | 155,200 |
| 2001/05/18 | 25,000 | 25,090 | 24,800 | 24,800 | 150,400 |
| 2001/05/17 | 25,000 | 25,000 | 24,500 | 25,000 | 93,800 |
| 2001/05/16 | 24,980 | 24,980 | 24,560 | 24,800 | 65,400 |
| 2001/05/15 | 25,000 | 25,400 | 24,900 | 25,340 | 108,500 |
| 2001/05/14 | 25,000 | 25,100 | 24,800 | 25,000 | 92,300 |
| 2001/05/11 | 25,000 | 25,000 | 24,200 | 24,510 | 90,500 |
| 2001/05/10 | 24,800 | 25,400 | 24,690 | 25,040 | 169,700 |
| 2001/05/09 | 24,200 | 24,860 | 24,110 | 24,690 | 240,000 |
| 2001/05/08 | 26,100 | 26,300 | 25,450 | 26,000 | 198,400 |
| 2001/05/07 | 27,700 | 27,700 | 26,800 | 27,000 | 164,200 |
| 2001/05/02 | 27,950 | 27,950 | 27,400 | 27,500 | 226,800 |
| 2001/05/01 | 27,270 | 27,800 | 27,020 | 27,750 | 261,600 |
| 2001/04/27 | 26,500 | 26,900 | 26,280 | 26,670 | 186,300 |
| 2001/04/26 | 26,250 | 26,400 | 25,820 | 26,000 | 96,600 |
| 2001/04/25 | 25,710 | 26,190 | 25,600 | 25,820 | 103,600 |
| 2001/04/24 | 25,710 | 25,710 | 25,200 | 25,600 | 42,900 |
| 2001/04/23 | 25,220 | 26,500 | 25,200 | 25,710 | 103,300 |
| 2001/04/20 | 25,900 | 26,000 | 24,620 | 24,920 | 98,600 |
| 2001/04/19 | 26,550 | 27,450 | 25,100 | 25,900 | 471,000 |
| 2001/04/18 | 24,100 | 24,500 | 24,000 | 24,450 | 194,700 |
| 2001/04/17 | 23,500 | 24,300 | 23,310 | 23,500 | 158,500 |
| 2001/04/16 | 23,110 | 23,400 | 22,900 | 23,250 | 42,000 |
| 2001/04/13 | 24,000 | 24,000 | 23,510 | 23,710 | 107,900 |
| 2001/04/12 | 24,070 | 24,090 | 23,210 | 23,940 | 110,300 |
| 2001/04/11 | 23,000 | 23,500 | 22,840 | 23,470 | 144,300 |
| 2001/04/10 | 23,000 | 23,000 | 22,400 | 22,400 | 75,000 |
| 2001/04/09 | 23,000 | 23,500 | 22,900 | 23,500 | 97,000 |
| 2001/04/06 | 24,300 | 24,300 | 22,510 | 23,290 | 131,000 |
| 2001/04/05 | 23,500 | 23,810 | 23,410 | 23,620 | 413,300 |
| 2001/04/04 | 20,200 | 22,390 | 20,200 | 21,400 | 192,400 |
| 2001/04/03 | 19,000 | 20,900 | 19,000 | 20,000 | 212,800 |
| 2001/04/02 | 20,200 | 20,300 | 19,500 | 19,840 | 96,700 |
| 2001/03/30 | 20,470 | 21,700 | 20,400 | 20,800 | 168,800 |
| 2001/03/29 | 20,400 | 20,900 | 20,200 | 20,460 | 136,500 |
| 2001/03/28 | 21,410 | 21,410 | 20,600 | 20,600 | 58,900 |
| 2001/03/27 | 21,300 | 21,810 | 20,910 | 21,300 | 97,400 |
| 2001/03/26 | 22,500 | 22,500 | 21,200 | 21,810 | 131,100 |
| 2001/03/23 | 21,010 | 22,500 | 21,010 | 21,800 | 266,500 |
| 2001/03/22 | 19,370 | 21,200 | 19,200 | 21,200 | 320,800 |
| 2001/03/21 | 18,800 | 19,200 | 18,700 | 19,200 | 131,600 |
| 2001/03/19 | 18,860 | 18,860 | 18,040 | 18,100 | 68,000 |
| 2001/03/16 | 18,900 | 19,350 | 18,300 | 18,860 | 80,600 |
| 2001/03/15 | 17,700 | 18,700 | 17,540 | 18,700 | 75,400 |
| 2001/03/14 | 18,000 | 18,700 | 18,000 | 18,070 | 75,800 |
| 2001/03/13 | 17,400 | 17,840 | 17,110 | 17,840 | 67,700 |
| 2001/03/12 | 17,900 | 18,150 | 17,700 | 18,000 | 133,600 |
| 2001/03/09 | 18,500 | 18,700 | 18,290 | 18,500 | 253,900 |
| 2001/03/08 | 19,450 | 19,500 | 18,380 | 18,900 | 201,300 |
| 2001/03/07 | 18,800 | 19,300 | 18,600 | 19,000 | 260,600 |
| 2001/03/06 | 17,700 | 17,800 | 17,100 | 17,800 | 186,700 |
| 2001/03/05 | 18,450 | 18,450 | 17,450 | 17,700 | 185,100 |
| 2001/03/02 | 19,150 | 19,150 | 18,620 | 19,050 | 123,500 |
| 2001/03/01 | 18,990 | 19,800 | 18,200 | 19,550 | 105,300 |
| 2001/02/28 | 18,400 | 18,890 | 18,340 | 18,890 | 78,200 |
| 2001/02/27 | 19,750 | 19,950 | 18,820 | 19,000 | 59,000 |
| 2001/02/26 | 20,350 | 20,350 | 20,000 | 20,250 | 135,200 |
| 2001/02/23 | 19,480 | 19,900 | 19,330 | 19,650 | 190,800 |
| 2001/02/22 | 19,700 | 19,700 | 19,300 | 19,530 | 209,700 |
| 2001/02/21 | 18,400 | 19,590 | 18,310 | 18,900 | 279,100 |
| 2001/02/20 | 17,500 | 18,360 | 17,480 | 17,850 | 132,100 |
| 2001/02/19 | 17,600 | 17,600 | 17,000 | 17,310 | 147,500 |
| 2001/02/16 | 18,600 | 18,700 | 17,690 | 18,000 | 102,300 |
| 2001/02/15 | 18,500 | 18,890 | 18,400 | 18,500 | 192,600 |
| 2001/02/14 | 18,300 | 18,500 | 17,630 | 17,890 | 225,300 |
| 2001/02/13 | 19,650 | 19,810 | 18,900 | 18,900 | 154,800 |
| 2001/02/09 | 19,720 | 19,900 | 19,350 | 19,450 | 139,100 |
| 2001/02/08 | 19,500 | 20,250 | 19,500 | 19,920 | 142,700 |
| 2001/02/07 | 20,390 | 20,390 | 19,240 | 19,740 | 123,600 |
| 2001/02/06 | 20,820 | 21,080 | 20,130 | 20,390 | 129,300 |
| 2001/02/05 | 22,090 | 22,090 | 21,570 | 21,690 | 114,400 |
| 2001/02/02 | 21,110 | 21,950 | 21,110 | 21,900 | 106,400 |
| 2001/02/01 | 19,590 | 20,810 | 19,520 | 20,810 | 118,600 |
| 2001/01/31 | 20,300 | 20,300 | 19,690 | 19,990 | 173,200 |
| 2001/01/30 | 19,700 | 20,080 | 19,500 | 20,030 | 148,300 |
| 2001/01/29 | 18,650 | 19,900 | 18,650 | 18,900 | 269,600 |
| 2001/01/26 | 21,200 | 21,300 | 18,800 | 19,450 | 265,300 |
| 2001/01/25 | 22,400 | 22,400 | 21,440 | 21,500 | 83,900 |
| 2001/01/24 | 22,950 | 23,140 | 22,770 | 22,770 | 95,800 |
| 2001/01/23 | 22,700 | 23,000 | 22,670 | 22,950 | 100,500 |
| 2001/01/22 | 22,600 | 22,790 | 22,300 | 22,780 | 109,100 |
| 2001/01/19 | 22,200 | 23,700 | 21,400 | 22,300 | 223,200 |
| 2001/01/18 | 21,990 | 21,990 | 21,200 | 21,280 | 173,400 |
| 2001/01/17 | 20,720 | 21,300 | 20,720 | 21,110 | 164,600 |
| 2001/01/16 | 20,500 | 20,720 | 20,380 | 20,690 | 188,200 |
| 2001/01/15 | 19,900 | 20,600 | 19,770 | 20,500 | 389,400 |
| 2001/01/12 | 19,520 | 20,000 | 19,500 | 19,900 | 258,700 |
| 2001/01/11 | 18,530 | 19,390 | 18,470 | 18,920 | 241,000 |
| 2001/01/10 | 18,200 | 18,670 | 17,610 | 18,330 | 525,400 |
| 2001/01/09 | 20,400 | 21,090 | 19,200 | 19,600 | 386,900 |
| 2001/01/05 | 21,700 | 22,800 | 21,410 | 22,200 | 266,900 |
| 2001/01/04 | 22,500 | 22,540 | 21,260 | 21,800 | 135,600 |