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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,050 | 4,180 | 4,030 | 4,180 | 88,000 |
| 2002/12/27 | 4,000 | 4,080 | 3,980 | 4,060 | 167,300 |
| 2002/12/26 | 3,800 | 4,010 | 3,790 | 4,000 | 124,100 |
| 2002/12/25 | 3,750 | 3,820 | 3,750 | 3,790 | 99,400 |
| 2002/12/24 | 3,780 | 3,840 | 3,720 | 3,800 | 163,300 |
| 2002/12/20 | 3,860 | 3,940 | 3,810 | 3,830 | 202,300 |
| 2002/12/19 | 3,730 | 3,920 | 3,630 | 3,910 | 170,200 |
| 2002/12/18 | 3,840 | 3,850 | 3,720 | 3,730 | 78,300 |
| 2002/12/17 | 3,860 | 3,920 | 3,760 | 3,850 | 170,100 |
| 2002/12/16 | 3,970 | 4,010 | 3,780 | 3,790 | 145,700 |
| 2002/12/13 | 3,900 | 4,000 | 3,840 | 3,950 | 278,100 |
| 2002/12/12 | 3,980 | 4,000 | 3,930 | 4,000 | 102,700 |
| 2002/12/11 | 3,940 | 4,050 | 3,930 | 3,980 | 396,500 |
| 2002/12/10 | 3,820 | 3,920 | 3,810 | 3,840 | 400,500 |
| 2002/12/09 | 3,950 | 3,960 | 3,860 | 3,870 | 198,500 |
| 2002/12/06 | 4,060 | 4,130 | 3,940 | 4,000 | 233,500 |
| 2002/12/05 | 4,150 | 4,190 | 3,990 | 4,010 | 319,000 |
| 2002/12/04 | 4,200 | 4,280 | 4,170 | 4,190 | 244,700 |
| 2002/12/03 | 4,300 | 4,300 | 4,210 | 4,280 | 186,600 |
| 2002/12/02 | 4,360 | 4,370 | 4,290 | 4,350 | 119,300 |
| 2002/11/29 | 4,370 | 4,400 | 4,300 | 4,390 | 172,000 |
| 2002/11/28 | 4,400 | 4,490 | 4,350 | 4,420 | 435,900 |
| 2002/11/27 | 4,200 | 4,400 | 4,200 | 4,300 | 207,500 |
| 2002/11/26 | 4,360 | 4,400 | 4,150 | 4,230 | 615,700 |
| 2002/11/25 | 4,000 | 4,480 | 3,940 | 4,410 | 865,100 |
| 2002/11/22 | 3,760 | 4,110 | 3,730 | 3,980 | 885,500 |
| 2002/11/21 | 3,770 | 3,900 | 3,580 | 3,610 | 667,400 |
| 2002/11/20 | 3,800 | 3,830 | 3,750 | 3,800 | 329,900 |
| 2002/11/19 | 3,730 | 3,910 | 3,730 | 3,880 | 658,400 |
| 2002/11/18 | 3,680 | 3,750 | 3,620 | 3,720 | 268,700 |
| 2002/11/15 | 3,680 | 3,690 | 3,660 | 3,680 | 183,200 |
| 2002/11/14 | 3,690 | 3,700 | 3,650 | 3,670 | 143,300 |
| 2002/11/13 | 3,650 | 3,710 | 3,650 | 3,650 | 266,300 |
| 2002/11/12 | 3,560 | 3,710 | 3,530 | 3,620 | 244,000 |
| 2002/11/11 | 3,500 | 3,640 | 3,460 | 3,520 | 142,800 |
| 2002/11/08 | 3,640 | 3,640 | 3,520 | 3,560 | 152,300 |
| 2002/11/07 | 3,560 | 3,660 | 3,550 | 3,640 | 306,700 |
| 2002/11/06 | 3,560 | 3,700 | 3,450 | 3,610 | 832,700 |
| 2002/11/05 | 3,790 | 3,880 | 3,750 | 3,810 | 475,100 |
| 2002/11/01 | 3,800 | 3,850 | 3,760 | 3,800 | 446,300 |
| 2002/10/31 | 3,810 | 3,910 | 3,740 | 3,790 | 749,300 |
| 2002/10/30 | 3,610 | 3,710 | 3,580 | 3,700 | 371,400 |
| 2002/10/29 | 3,680 | 3,720 | 3,600 | 3,660 | 368,800 |
| 2002/10/28 | 3,390 | 3,630 | 3,360 | 3,630 | 280,000 |
| 2002/10/25 | 3,400 | 3,500 | 3,390 | 3,480 | 187,900 |
| 2002/10/24 | 3,510 | 3,520 | 3,350 | 3,350 | 170,600 |
| 2002/10/23 | 3,380 | 3,520 | 3,330 | 3,460 | 184,300 |
| 2002/10/22 | 3,530 | 3,660 | 3,420 | 3,530 | 442,900 |
| 2002/10/21 | 3,570 | 3,610 | 3,500 | 3,540 | 424,500 |
| 2002/10/18 | 3,220 | 3,570 | 3,090 | 3,470 | 899,500 |
| 2002/10/17 | 3,130 | 3,350 | 3,130 | 3,290 | 361,200 |
| 2002/10/16 | 3,270 | 3,270 | 3,040 | 3,080 | 248,400 |
| 2002/10/15 | 3,250 | 3,280 | 3,160 | 3,220 | 238,500 |
| 2002/10/11 | 3,090 | 3,170 | 3,060 | 3,170 | 246,800 |
| 2002/10/10 | 3,140 | 3,140 | 2,890 | 3,060 | 526,800 |
| 2002/10/09 | 3,320 | 3,320 | 3,170 | 3,240 | 330,200 |
| 2002/10/08 | 3,330 | 3,360 | 3,290 | 3,330 | 290,600 |
| 2002/10/07 | 3,330 | 3,460 | 3,260 | 3,270 | 526,300 |
| 2002/10/04 | 3,340 | 3,490 | 3,300 | 3,460 | 742,300 |
| 2002/10/03 | 3,160 | 3,250 | 3,130 | 3,240 | 835,100 |
| 2002/10/02 | 3,130 | 3,150 | 2,985 | 2,990 | 228,600 |
| 2002/10/01 | 3,150 | 3,200 | 3,090 | 3,120 | 211,300 |
| 2002/09/30 | 3,060 | 3,140 | 3,060 | 3,140 | 147,800 |
| 2002/09/27 | 3,080 | 3,100 | 3,000 | 3,040 | 178,700 |
| 2002/09/26 | 3,040 | 3,050 | 3,000 | 3,030 | 193,000 |
| 2002/09/25 | 3,000 | 3,010 | 2,960 | 3,010 | 131,500 |
| 2002/09/24 | 2,950 | 3,060 | 2,930 | 3,060 | 234,500 |
| 2002/09/20 | 3,050 | 3,080 | 2,990 | 3,040 | 175,300 |
| 2002/09/19 | 3,090 | 3,120 | 3,020 | 3,040 | 255,500 |
| 2002/09/18 | 3,100 | 3,100 | 3,010 | 3,040 | 103,500 |
| 2002/09/17 | 3,070 | 3,100 | 3,060 | 3,080 | 148,400 |
| 2002/09/13 | 2,950 | 3,090 | 2,950 | 3,090 | 446,900 |
| 2002/09/12 | 3,040 | 3,080 | 3,000 | 3,050 | 623,300 |
| 2002/09/11 | 3,190 | 3,200 | 3,100 | 3,140 | 168,000 |
| 2002/09/10 | 3,210 | 3,290 | 3,200 | 3,240 | 130,900 |
| 2002/09/09 | 3,280 | 3,280 | 3,170 | 3,230 | 160,000 |
| 2002/09/06 | 3,270 | 3,340 | 3,250 | 3,320 | 231,900 |
| 2002/09/05 | 3,060 | 3,410 | 3,060 | 3,320 | 259,500 |
| 2002/09/04 | 3,210 | 3,220 | 3,050 | 3,060 | 218,300 |
| 2002/09/03 | 3,370 | 3,380 | 3,230 | 3,310 | 115,400 |
| 2002/09/02 | 3,460 | 3,460 | 3,390 | 3,390 | 111,700 |
| 2002/08/30 | 3,460 | 3,460 | 3,320 | 3,430 | 245,600 |
| 2002/08/29 | 3,240 | 3,460 | 3,240 | 3,410 | 277,100 |
| 2002/08/28 | 3,250 | 3,320 | 3,250 | 3,290 | 258,000 |
| 2002/08/27 | 3,360 | 3,410 | 3,300 | 3,350 | 309,100 |
| 2002/08/26 | 3,430 | 3,550 | 3,400 | 3,480 | 288,700 |
| 2002/08/23 | 3,540 | 3,540 | 3,430 | 3,450 | 295,800 |
| 2002/08/22 | 3,340 | 3,530 | 3,310 | 3,500 | 293,200 |
| 2002/08/21 | 3,330 | 3,430 | 3,320 | 3,390 | 216,000 |
| 2002/08/20 | 3,300 | 3,350 | 3,250 | 3,290 | 225,900 |
| 2002/08/19 | 3,310 | 3,390 | 3,300 | 3,350 | 259,100 |
| 2002/08/16 | 3,280 | 3,420 | 3,270 | 3,410 | 623,600 |
| 2002/08/15 | 2,990 | 3,220 | 2,990 | 3,210 | 237,400 |
| 2002/08/14 | 3,030 | 3,090 | 3,020 | 3,090 | 84,200 |
| 2002/08/13 | 2,990 | 3,130 | 2,990 | 3,120 | 171,300 |
| 2002/08/12 | 3,080 | 3,120 | 2,990 | 2,990 | 112,200 |
| 2002/08/09 | 3,150 | 3,200 | 3,100 | 3,180 | 215,800 |
| 2002/08/08 | 3,000 | 3,080 | 2,995 | 3,050 | 152,100 |
| 2002/08/07 | 3,030 | 3,060 | 2,975 | 2,995 | 293,300 |
| 2002/08/06 | 3,070 | 3,130 | 2,960 | 3,010 | 292,200 |
| 2002/08/05 | 3,020 | 3,200 | 3,000 | 3,170 | 523,400 |
| 2002/08/02 | 3,170 | 3,270 | 3,160 | 3,220 | 997,200 |
| 2002/08/01 | 3,130 | 3,200 | 3,090 | 3,100 | 296,200 |
| 2002/07/31 | 3,100 | 3,170 | 3,050 | 3,150 | 372,500 |
| 2002/07/30 | 3,050 | 3,120 | 3,010 | 3,090 | 229,700 |
| 2002/07/29 | 3,050 | 3,080 | 2,980 | 2,990 | 190,500 |
| 2002/07/26 | 2,990 | 3,100 | 2,975 | 3,050 | 393,700 |
| 2002/07/25 | 3,000 | 3,060 | 2,960 | 2,960 | 326,600 |
| 2002/07/24 | 2,960 | 3,030 | 2,960 | 2,995 | 240,400 |
| 2002/07/23 | 2,940 | 3,020 | 2,940 | 2,995 | 330,800 |
| 2002/07/22 | 2,920 | 3,070 | 2,850 | 3,030 | 551,300 |
| 2002/07/19 | 2,880 | 2,910 | 2,840 | 2,880 | 343,600 |
| 2002/07/18 | 2,805 | 2,950 | 2,800 | 2,950 | 659,800 |
| 2002/07/17 | 2,865 | 2,875 | 2,740 | 2,790 | 324,400 |
| 2002/07/16 | 2,780 | 2,900 | 2,720 | 2,785 | 659,200 |
| 2002/07/15 | 2,675 | 2,780 | 2,640 | 2,740 | 454,400 |
| 2002/07/12 | 2,590 | 2,665 | 2,580 | 2,635 | 251,400 |
| 2002/07/11 | 2,600 | 2,635 | 2,550 | 2,575 | 320,100 |
| 2002/07/10 | 2,700 | 2,745 | 2,685 | 2,695 | 170,400 |
| 2002/07/09 | 2,730 | 2,755 | 2,695 | 2,730 | 305,400 |
| 2002/07/08 | 2,785 | 2,790 | 2,735 | 2,770 | 281,700 |
| 2002/07/05 | 2,770 | 2,785 | 2,750 | 2,785 | 192,600 |
| 2002/07/04 | 2,760 | 2,790 | 2,745 | 2,780 | 182,100 |
| 2002/07/03 | 2,710 | 2,830 | 2,700 | 2,795 | 483,200 |
| 2002/07/02 | 2,700 | 2,705 | 2,650 | 2,680 | 260,300 |
| 2002/07/01 | 2,715 | 2,790 | 2,640 | 2,755 | 320,000 |
| 2002/06/28 | 2,540 | 2,605 | 2,500 | 2,600 | 334,100 |
| 2002/06/27 | 2,500 | 2,500 | 2,430 | 2,430 | 194,400 |
| 2002/06/26 | 2,450 | 2,520 | 2,430 | 2,455 | 206,000 |
| 2002/06/25 | 2,500 | 2,535 | 2,450 | 2,460 | 337,700 |
| 2002/06/24 | 2,490 | 2,545 | 2,450 | 2,535 | 260,300 |
| 2002/06/21 | 2,620 | 2,625 | 2,550 | 2,560 | 380,300 |
| 2002/06/20 | 2,625 | 2,655 | 2,600 | 2,630 | 264,500 |
| 2002/06/19 | 2,690 | 2,735 | 2,620 | 2,705 | 402,500 |
| 2002/06/18 | 2,805 | 2,820 | 2,755 | 2,770 | 260,000 |
| 2002/06/17 | 2,905 | 2,910 | 2,800 | 2,840 | 241,900 |
| 2002/06/14 | 3,000 | 3,000 | 2,925 | 2,950 | 323,200 |
| 2002/06/13 | 3,000 | 3,010 | 2,965 | 2,985 | 191,400 |
| 2002/06/12 | 2,905 | 3,040 | 2,905 | 3,010 | 317,000 |
| 2002/06/11 | 2,950 | 2,960 | 2,900 | 2,945 | 149,200 |
| 2002/06/10 | 2,980 | 2,980 | 2,910 | 2,925 | 157,100 |
| 2002/06/07 | 2,920 | 2,970 | 2,890 | 2,940 | 323,600 |
| 2002/06/06 | 2,920 | 2,950 | 2,890 | 2,950 | 538,800 |
| 2002/06/05 | 2,980 | 3,000 | 2,805 | 2,840 | 1,008,900 |
| 2002/06/04 | 3,170 | 3,240 | 3,130 | 3,180 | 262,500 |
| 2002/06/03 | 3,330 | 3,330 | 3,190 | 3,220 | 405,800 |
| 2002/05/31 | 3,300 | 3,350 | 3,220 | 3,350 | 799,400 |
| 2002/05/30 | 3,100 | 3,170 | 3,100 | 3,160 | 346,100 |
| 2002/05/29 | 3,070 | 3,150 | 3,050 | 3,090 | 275,000 |
| 2002/05/28 | 3,050 | 3,100 | 3,050 | 3,090 | 159,200 |
| 2002/05/27 | 3,050 | 3,110 | 3,050 | 3,050 | 205,300 |
| 2002/05/24 | 3,100 | 3,110 | 2,980 | 3,050 | 468,300 |
| 2002/05/23 | 3,270 | 3,270 | 3,050 | 3,110 | 617,700 |
| 2002/05/22 | 2,985 | 3,200 | 2,965 | 3,170 | 788,600 |
| 2002/05/21 | 2,935 | 3,050 | 2,905 | 2,995 | 622,100 |
| 2002/05/20 | 2,910 | 2,915 | 2,830 | 2,875 | 368,600 |
| 2002/05/17 | 2,910 | 2,940 | 2,865 | 2,890 | 335,600 |
| 2002/05/16 | 2,740 | 2,910 | 2,700 | 2,880 | 460,200 |
| 2002/05/15 | 2,670 | 2,770 | 2,595 | 2,725 | 778,800 |
| 2002/05/14 | 2,750 | 2,750 | 2,650 | 2,660 | 680,500 |
| 2002/05/13 | 2,910 | 2,930 | 2,790 | 2,800 | 404,000 |
| 2002/05/10 | 2,870 | 2,980 | 2,870 | 2,940 | 325,400 |
| 2002/05/09 | 2,900 | 2,930 | 2,850 | 2,905 | 450,700 |
| 2002/05/08 | 2,870 | 2,960 | 2,860 | 2,930 | 911,100 |
| 2002/05/07 | 3,100 | 3,200 | 2,980 | 3,050 | 504,200 |
| 2002/05/02 | 3,350 | 3,380 | 3,310 | 3,350 | 289,800 |
| 2002/05/01 | 3,270 | 3,420 | 3,270 | 3,380 | 256,500 |
| 2002/04/30 | 3,200 | 3,420 | 3,150 | 3,420 | 349,800 |
| 2002/04/26 | 3,300 | 3,340 | 3,220 | 3,250 | 409,900 |
| 2002/04/25 | 3,470 | 3,550 | 3,360 | 3,400 | 315,200 |
| 2002/04/24 | 3,550 | 3,600 | 3,510 | 3,510 | 268,500 |
| 2002/04/23 | 3,570 | 3,610 | 3,490 | 3,600 | 603,500 |
| 2002/04/22 | 3,610 | 3,690 | 3,520 | 3,670 | 349,100 |
| 2002/04/19 | 3,620 | 3,750 | 3,550 | 3,660 | 825,500 |
| 2002/04/18 | 3,690 | 3,940 | 3,670 | 3,920 | 860,500 |
| 2002/04/17 | 3,510 | 3,530 | 3,480 | 3,520 | 293,300 |
| 2002/04/16 | 3,480 | 3,490 | 3,420 | 3,460 | 233,100 |
| 2002/04/15 | 3,500 | 3,500 | 3,300 | 3,490 | 175,500 |
| 2002/04/12 | 3,420 | 3,520 | 3,380 | 3,470 | 199,800 |
| 2002/04/11 | 3,620 | 3,650 | 3,440 | 3,470 | 245,600 |
| 2002/04/10 | 3,690 | 3,700 | 3,550 | 3,620 | 226,700 |
| 2002/04/09 | 3,490 | 3,670 | 3,450 | 3,660 | 394,400 |
| 2002/04/08 | 3,500 | 3,530 | 3,430 | 3,480 | 275,900 |
| 2002/04/05 | 3,350 | 3,570 | 3,280 | 3,520 | 614,500 |
| 2002/04/04 | 3,250 | 3,310 | 3,250 | 3,270 | 196,100 |
| 2002/04/03 | 3,250 | 3,300 | 3,240 | 3,260 | 201,700 |
| 2002/04/02 | 3,300 | 3,360 | 3,250 | 3,300 | 253,600 |
| 2002/04/01 | 3,250 | 3,290 | 3,240 | 3,260 | 158,000 |
| 2002/03/29 | 3,280 | 3,280 | 3,200 | 3,200 | 179,900 |
| 2002/03/28 | 3,300 | 3,350 | 3,260 | 3,300 | 269,600 |
| 2002/03/27 | 3,300 | 3,310 | 3,250 | 3,270 | 90,500 |
| 2002/03/26 | 3,280 | 3,350 | 3,200 | 3,290 | 192,600 |
| 2002/03/25 | 3,240 | 3,250 | 3,120 | 3,220 | 222,600 |
| 2002/03/22 | 3,300 | 3,330 | 3,150 | 3,190 | 243,600 |
| 2002/03/20 | 3,260 | 3,270 | 3,160 | 3,250 | 209,600 |
| 2002/03/19 | 3,200 | 3,290 | 3,190 | 3,250 | 237,400 |
| 2002/03/18 | 3,350 | 3,390 | 3,240 | 3,280 | 248,200 |
| 2002/03/15 | 3,200 | 3,330 | 3,180 | 3,330 | 423,600 |
| 2002/03/14 | 3,080 | 3,170 | 3,050 | 3,110 | 249,300 |
| 2002/03/13 | 3,130 | 3,220 | 3,110 | 3,110 | 393,200 |
| 2002/03/12 | 3,200 | 3,250 | 3,130 | 3,230 | 271,400 |
| 2002/03/11 | 3,320 | 3,340 | 3,150 | 3,250 | 325,500 |
| 2002/03/08 | 3,380 | 3,440 | 3,310 | 3,310 | 591,300 |
| 2002/03/07 | 3,350 | 3,370 | 3,160 | 3,300 | 686,500 |
| 2002/03/06 | 2,900 | 3,280 | 2,800 | 3,280 | 1,060,600 |
| 2002/03/05 | 3,060 | 3,170 | 2,900 | 3,080 | 1,076,800 |
| 2002/03/04 | 2,650 | 2,770 | 2,560 | 2,770 | 891,300 |
| 2002/03/01 | 2,400 | 2,400 | 2,270 | 2,370 | 327,900 |
| 2002/02/28 | 2,500 | 2,515 | 2,340 | 2,360 | 487,500 |
| 2002/02/27 | 2,290 | 2,455 | 2,280 | 2,445 | 480,300 |
| 2002/02/26 | 2,420 | 2,420 | 2,280 | 2,290 | 406,500 |
| 2002/02/25 | 2,545 | 2,625 | 2,365 | 2,380 | 634,700 |
| 2002/02/25 | 1 -> 2.00 分割 | ||||
| 2002/02/22 | 5,020 | 5,150 | 4,990 | 5,080 | 299,100 |
| 2002/02/21 | 5,100 | 5,140 | 4,930 | 5,050 | 264,200 |
| 2002/02/20 | 5,100 | 5,260 | 5,080 | 5,100 | 323,200 |
| 2002/02/19 | 5,210 | 5,250 | 5,050 | 5,100 | 201,000 |
| 2002/02/18 | 5,500 | 5,500 | 5,170 | 5,190 | 266,000 |
| 2002/02/15 | 5,500 | 5,500 | 5,380 | 5,500 | 151,600 |
| 2002/02/14 | 5,700 | 5,850 | 5,600 | 5,650 | 198,400 |
| 2002/02/13 | 5,510 | 5,680 | 5,510 | 5,670 | 142,800 |
| 2002/02/12 | 5,850 | 5,930 | 5,450 | 5,470 | 414,000 |
| 2002/02/08 | 5,530 | 5,770 | 5,520 | 5,750 | 465,000 |
| 2002/02/07 | 5,430 | 5,500 | 5,320 | 5,440 | 433,900 |
| 2002/02/06 | 5,200 | 5,600 | 5,200 | 5,380 | 320,900 |
| 2002/02/05 | 5,200 | 5,220 | 5,010 | 5,050 | 517,800 |
| 2002/02/04 | 5,200 | 5,410 | 5,100 | 5,260 | 688,000 |
| 2002/02/01 | 6,340 | 6,380 | 5,900 | 6,100 | 407,300 |
| 2002/01/31 | 6,410 | 6,490 | 6,280 | 6,340 | 179,600 |
| 2002/01/30 | 6,530 | 6,560 | 6,370 | 6,510 | 121,800 |
| 2002/01/29 | 6,700 | 6,850 | 6,600 | 6,610 | 448,200 |
| 2002/01/28 | 6,390 | 6,660 | 6,390 | 6,600 | 507,700 |
| 2002/01/25 | 6,110 | 6,390 | 6,100 | 6,290 | 790,000 |
| 2002/01/24 | 6,040 | 6,060 | 5,810 | 5,850 | 577,400 |
| 2002/01/23 | 6,310 | 6,450 | 6,130 | 6,130 | 586,600 |
| 2002/01/22 | 6,490 | 6,700 | 6,280 | 6,310 | 879,700 |
| 2002/01/21 | 6,600 | 6,700 | 6,460 | 6,490 | 941,900 |
| 2002/01/18 | 7,000 | 7,090 | 6,770 | 6,940 | 525,100 |
| 2002/01/17 | 7,050 | 7,350 | 6,900 | 6,950 | 983,100 |
| 2002/01/16 | 7,030 | 7,420 | 6,630 | 7,140 | 2,778,000 |
| 2002/01/15 | 7,420 | 7,510 | 7,020 | 7,020 | 1,191,600 |
| 2002/01/11 | 7,950 | 8,060 | 7,690 | 8,020 | 3,576,600 |
| 2002/01/10 | 8,550 | 8,550 | 8,550 | 8,550 | 75,300 |
| 2002/01/09 | 10,550 | 10,550 | 10,550 | 10,550 | 26,700 |
| 2002/01/08 | 11,600 | 13,200 | 11,370 | 12,550 | 295,600 |
| 2002/01/07 | 11,950 | 11,990 | 11,710 | 11,800 | 50,900 |
| 2002/01/04 | 11,990 | 12,000 | 11,750 | 11,940 | 64,900 |