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 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,480 | 6,540 | 6,480 | 6,510 | 97,600 |
| 2003/12/29 | 6,360 | 6,490 | 6,360 | 6,450 | 92,400 |
| 2003/12/26 | 6,500 | 6,500 | 6,350 | 6,460 | 68,700 |
| 2003/12/25 | 6,420 | 6,500 | 6,390 | 6,470 | 138,800 |
| 2003/12/24 | 6,290 | 6,420 | 6,240 | 6,320 | 148,800 |
| 2003/12/22 | 6,100 | 6,240 | 6,100 | 6,230 | 113,700 |
| 2003/12/19 | 6,150 | 6,170 | 6,040 | 6,070 | 186,500 |
| 2003/12/18 | 6,190 | 6,280 | 6,010 | 6,030 | 140,600 |
| 2003/12/17 | 6,400 | 6,410 | 6,150 | 6,180 | 139,300 |
| 2003/12/16 | 6,230 | 6,470 | 6,230 | 6,300 | 176,800 |
| 2003/12/15 | 6,400 | 6,530 | 6,390 | 6,530 | 320,000 |
| 2003/12/12 | 6,340 | 6,350 | 6,200 | 6,260 | 331,400 |
| 2003/12/11 | 5,920 | 6,170 | 5,850 | 6,140 | 192,300 |
| 2003/12/10 | 5,970 | 6,010 | 5,800 | 5,820 | 294,300 |
| 2003/12/09 | 6,160 | 6,180 | 5,950 | 6,080 | 139,100 |
| 2003/12/08 | 6,310 | 6,310 | 6,080 | 6,150 | 204,700 |
| 2003/12/05 | 6,330 | 6,330 | 6,210 | 6,270 | 207,200 |
| 2003/12/04 | 6,320 | 6,340 | 6,130 | 6,230 | 365,500 |
| 2003/12/03 | 6,480 | 6,500 | 5,920 | 6,220 | 1,529,900 |
| 2003/12/02 | 6,900 | 6,970 | 6,730 | 6,780 | 281,200 |
| 2003/12/01 | 6,540 | 6,820 | 6,340 | 6,820 | 241,500 |
| 2003/11/28 | 6,600 | 6,600 | 6,420 | 6,460 | 163,500 |
| 2003/11/27 | 6,460 | 6,600 | 6,350 | 6,600 | 133,700 |
| 2003/11/26 | 6,490 | 6,570 | 6,430 | 6,510 | 226,800 |
| 2003/11/25 | 6,470 | 6,500 | 6,330 | 6,380 | 277,700 |
| 2003/11/21 | 5,960 | 6,260 | 5,910 | 6,170 | 267,300 |
| 2003/11/20 | 6,060 | 6,080 | 5,840 | 5,960 | 232,000 |
| 2003/11/19 | 6,000 | 6,200 | 5,990 | 5,990 | 264,800 |
| 2003/11/18 | 6,130 | 6,320 | 5,990 | 6,280 | 167,300 |
| 2003/11/17 | 6,110 | 6,340 | 6,010 | 6,170 | 355,200 |
| 2003/11/14 | 6,790 | 6,850 | 6,500 | 6,510 | 198,300 |
| 2003/11/13 | 6,720 | 6,790 | 6,620 | 6,780 | 145,200 |
| 2003/11/12 | 6,510 | 6,750 | 6,490 | 6,530 | 269,200 |
| 2003/11/11 | 6,500 | 6,660 | 6,370 | 6,490 | 362,300 |
| 2003/11/10 | 6,980 | 6,990 | 6,770 | 6,800 | 246,400 |
| 2003/11/07 | 7,120 | 7,120 | 6,760 | 7,020 | 275,500 |
| 2003/11/06 | 7,100 | 7,260 | 7,000 | 7,110 | 494,100 |
| 2003/11/05 | 7,200 | 7,210 | 7,000 | 7,130 | 1,018,100 |
| 2003/11/04 | 6,950 | 7,130 | 6,890 | 7,120 | 812,500 |
| 2003/10/31 | 6,700 | 6,780 | 6,650 | 6,680 | 379,800 |
| 2003/10/30 | 6,720 | 6,750 | 6,650 | 6,650 | 276,200 |
| 2003/10/29 | 6,750 | 6,760 | 6,640 | 6,640 | 453,800 |
| 2003/10/28 | 6,550 | 6,750 | 6,550 | 6,600 | 528,800 |
| 2003/10/27 | 6,500 | 6,670 | 6,430 | 6,550 | 501,600 |
| 2003/10/24 | 6,460 | 6,520 | 6,360 | 6,400 | 365,000 |
| 2003/10/23 | 6,100 | 6,490 | 6,080 | 6,260 | 838,900 |
| 2003/10/22 | 6,500 | 6,780 | 6,370 | 6,490 | 839,700 |
| 2003/10/21 | 6,970 | 6,970 | 6,540 | 6,740 | 510,700 |
| 2003/10/20 | 6,810 | 7,030 | 6,500 | 6,870 | 1,954,000 |
| 2003/10/17 | 6,780 | 6,780 | 6,780 | 6,780 | 160,000 |
| 2003/10/16 | 5,700 | 5,910 | 5,630 | 5,780 | 498,200 |
| 2003/10/15 | 5,820 | 5,910 | 5,680 | 5,690 | 271,300 |
| 2003/10/14 | 6,130 | 6,130 | 5,820 | 5,820 | 295,000 |
| 2003/10/10 | 5,920 | 6,030 | 5,830 | 5,930 | 647,800 |
| 2003/10/09 | 5,650 | 5,960 | 5,630 | 5,720 | 690,400 |
| 2003/10/08 | 5,620 | 5,650 | 5,500 | 5,540 | 209,500 |
| 2003/10/07 | 5,660 | 5,690 | 5,490 | 5,550 | 410,400 |
| 2003/10/06 | 5,470 | 5,730 | 5,410 | 5,630 | 605,800 |
| 2003/10/03 | 5,300 | 5,480 | 5,270 | 5,370 | 599,700 |
| 2003/10/02 | 5,260 | 5,400 | 5,240 | 5,370 | 627,000 |
| 2003/10/01 | 5,260 | 5,330 | 5,180 | 5,250 | 411,200 |
| 2003/09/30 | 5,230 | 5,300 | 5,180 | 5,260 | 253,600 |
| 2003/09/29 | 5,390 | 5,390 | 5,220 | 5,220 | 200,700 |
| 2003/09/26 | 5,250 | 5,250 | 5,120 | 5,150 | 285,900 |
| 2003/09/25 | 5,410 | 5,410 | 5,200 | 5,200 | 286,200 |
| 2003/09/24 | 5,300 | 5,510 | 5,090 | 5,320 | 624,600 |
| 2003/09/22 | 5,320 | 5,430 | 5,230 | 5,370 | 790,600 |
| 2003/09/19 | 5,150 | 5,260 | 5,080 | 5,220 | 865,900 |
| 2003/09/18 | 5,030 | 5,130 | 4,980 | 5,050 | 671,100 |
| 2003/09/17 | 4,910 | 5,050 | 4,910 | 4,980 | 504,300 |
| 2003/09/16 | 5,080 | 5,080 | 4,890 | 4,890 | 451,200 |
| 2003/09/12 | 4,890 | 5,000 | 4,880 | 4,950 | 466,500 |
| 2003/09/11 | 5,110 | 5,170 | 4,810 | 4,810 | 516,100 |
| 2003/09/10 | 5,240 | 5,320 | 5,150 | 5,200 | 448,300 |
| 2003/09/09 | 5,200 | 5,200 | 5,120 | 5,130 | 108,800 |
| 2003/09/08 | 5,080 | 5,150 | 5,070 | 5,100 | 257,400 |
| 2003/09/05 | 5,080 | 5,130 | 5,000 | 5,040 | 209,400 |
| 2003/09/04 | 5,100 | 5,190 | 5,040 | 5,150 | 652,900 |
| 2003/09/03 | 5,230 | 5,280 | 5,070 | 5,190 | 1,247,500 |
| 2003/09/02 | 4,750 | 4,810 | 4,720 | 4,780 | 323,800 |
| 2003/09/01 | 4,700 | 4,780 | 4,690 | 4,740 | 378,400 |
| 2003/08/29 | 4,850 | 4,980 | 4,800 | 4,850 | 543,500 |
| 2003/08/28 | 4,850 | 4,870 | 4,750 | 4,800 | 1,043,200 |
| 2003/08/27 | 4,550 | 4,710 | 4,520 | 4,550 | 774,900 |
| 2003/08/26 | 4,260 | 4,480 | 4,260 | 4,380 | 499,800 |
| 2003/08/25 | 4,340 | 4,370 | 4,250 | 4,250 | 211,700 |
| 2003/08/22 | 4,040 | 4,380 | 4,000 | 4,250 | 717,000 |
| 2003/08/21 | 4,040 | 4,060 | 3,970 | 3,980 | 427,700 |
| 2003/08/20 | 4,000 | 4,040 | 3,950 | 4,040 | 315,600 |
| 2003/08/19 | 4,060 | 4,060 | 3,910 | 3,960 | 370,100 |
| 2003/08/18 | 4,110 | 4,110 | 3,990 | 4,010 | 114,100 |
| 2003/08/15 | 4,070 | 4,120 | 3,980 | 4,060 | 103,300 |
| 2003/08/14 | 4,010 | 4,120 | 3,990 | 4,070 | 138,800 |
| 2003/08/13 | 4,050 | 4,120 | 3,990 | 4,060 | 167,200 |
| 2003/08/12 | 3,960 | 4,070 | 3,910 | 4,040 | 254,500 |
| 2003/08/11 | 3,950 | 3,960 | 3,910 | 3,940 | 97,700 |
| 2003/08/08 | 3,980 | 3,980 | 3,870 | 3,910 | 228,800 |
| 2003/08/07 | 4,010 | 4,040 | 3,880 | 3,880 | 284,800 |
| 2003/08/06 | 3,950 | 4,080 | 3,940 | 3,980 | 414,600 |
| 2003/08/05 | 3,860 | 3,940 | 3,820 | 3,930 | 327,000 |
| 2003/08/04 | 3,880 | 4,000 | 3,850 | 3,960 | 306,600 |
| 2003/08/01 | 3,880 | 3,920 | 3,830 | 3,830 | 247,700 |
| 2003/07/31 | 3,810 | 3,920 | 3,770 | 3,870 | 231,400 |
| 2003/07/30 | 3,810 | 3,870 | 3,760 | 3,760 | 159,100 |
| 2003/07/29 | 3,810 | 3,890 | 3,790 | 3,860 | 202,500 |
| 2003/07/28 | 3,750 | 3,900 | 3,710 | 3,860 | 342,000 |
| 2003/07/25 | 3,760 | 3,790 | 3,690 | 3,720 | 265,200 |
| 2003/07/24 | 3,890 | 3,940 | 3,760 | 3,800 | 264,200 |
| 2003/07/23 | 3,930 | 4,030 | 3,830 | 3,840 | 319,800 |
| 2003/07/22 | 4,050 | 4,050 | 3,950 | 3,980 | 132,800 |
| 2003/07/18 | 4,050 | 4,120 | 4,000 | 4,000 | 210,700 |
| 2003/07/17 | 4,150 | 4,190 | 4,050 | 4,050 | 247,500 |
| 2003/07/16 | 4,160 | 4,210 | 4,090 | 4,150 | 418,700 |
| 2003/07/15 | 4,100 | 4,140 | 4,060 | 4,060 | 457,000 |
| 2003/07/14 | 3,850 | 4,050 | 3,790 | 4,050 | 542,400 |
| 2003/07/11 | 3,940 | 3,940 | 3,770 | 3,800 | 844,900 |
| 2003/07/10 | 4,120 | 4,150 | 3,970 | 3,970 | 456,200 |
| 2003/07/09 | 4,240 | 4,250 | 4,130 | 4,170 | 465,300 |
| 2003/07/08 | 4,300 | 4,300 | 4,180 | 4,230 | 268,400 |
| 2003/07/07 | 4,290 | 4,320 | 4,180 | 4,210 | 288,000 |
| 2003/07/04 | 4,170 | 4,460 | 4,160 | 4,280 | 1,080,000 |
| 2003/07/03 | 4,330 | 4,340 | 4,100 | 4,170 | 853,900 |
| 2003/07/02 | 3,730 | 3,930 | 3,710 | 3,930 | 424,600 |
| 2003/07/01 | 3,660 | 3,760 | 3,650 | 3,730 | 275,500 |
| 2003/06/30 | 3,650 | 3,730 | 3,590 | 3,710 | 577,400 |
| 2003/06/27 | 3,560 | 3,650 | 3,550 | 3,600 | 482,500 |
| 2003/06/26 | 3,450 | 3,520 | 3,440 | 3,480 | 395,500 |
| 2003/06/25 | 3,390 | 3,460 | 3,370 | 3,400 | 315,200 |
| 2003/06/24 | 3,350 | 3,400 | 3,330 | 3,370 | 244,000 |
| 2003/06/23 | 3,440 | 3,440 | 3,290 | 3,350 | 327,800 |
| 2003/06/20 | 3,360 | 3,440 | 3,360 | 3,420 | 239,300 |
| 2003/06/19 | 3,440 | 3,440 | 3,350 | 3,380 | 219,300 |
| 2003/06/18 | 3,470 | 3,490 | 3,390 | 3,390 | 276,900 |
| 2003/06/17 | 3,500 | 3,520 | 3,470 | 3,500 | 196,000 |
| 2003/06/16 | 3,440 | 3,440 | 3,400 | 3,420 | 70,300 |
| 2003/06/13 | 3,480 | 3,520 | 3,370 | 3,440 | 578,200 |
| 2003/06/12 | 3,550 | 3,570 | 3,520 | 3,530 | 264,300 |
| 2003/06/11 | 3,590 | 3,620 | 3,530 | 3,530 | 425,800 |
| 2003/06/10 | 3,510 | 3,570 | 3,500 | 3,560 | 504,000 |
| 2003/06/09 | 3,530 | 3,550 | 3,460 | 3,480 | 337,500 |
| 2003/06/06 | 3,630 | 3,630 | 3,510 | 3,580 | 155,200 |
| 2003/06/05 | 3,700 | 3,700 | 3,600 | 3,630 | 310,100 |
| 2003/06/04 | 3,680 | 3,720 | 3,590 | 3,600 | 540,600 |
| 2003/06/03 | 3,900 | 3,930 | 3,840 | 3,930 | 160,800 |
| 2003/06/02 | 3,910 | 3,980 | 3,850 | 3,850 | 244,600 |
| 2003/05/30 | 4,000 | 4,060 | 3,930 | 4,050 | 324,000 |
| 2003/05/29 | 3,990 | 4,050 | 3,950 | 4,050 | 264,900 |
| 2003/05/28 | 3,920 | 4,120 | 3,900 | 3,960 | 385,600 |
| 2003/05/27 | 3,900 | 3,940 | 3,890 | 3,910 | 204,000 |
| 2003/05/26 | 3,900 | 3,970 | 3,900 | 3,900 | 137,500 |
| 2003/05/23 | 3,870 | 3,910 | 3,860 | 3,870 | 168,700 |
| 2003/05/22 | 3,800 | 3,900 | 3,760 | 3,860 | 186,700 |
| 2003/05/21 | 3,860 | 3,890 | 3,810 | 3,840 | 145,600 |
| 2003/05/20 | 3,780 | 3,890 | 3,760 | 3,870 | 178,700 |
| 2003/05/19 | 3,740 | 3,770 | 3,720 | 3,740 | 77,500 |
| 2003/05/16 | 3,820 | 3,820 | 3,760 | 3,800 | 131,900 |
| 2003/05/15 | 3,840 | 3,860 | 3,770 | 3,820 | 137,800 |
| 2003/05/14 | 3,730 | 3,820 | 3,730 | 3,790 | 117,300 |
| 2003/05/13 | 3,900 | 3,940 | 3,800 | 3,800 | 122,200 |
| 2003/05/12 | 3,800 | 3,970 | 3,790 | 3,900 | 342,600 |
| 2003/05/09 | 3,760 | 3,880 | 3,750 | 3,790 | 196,100 |
| 2003/05/08 | 3,780 | 3,820 | 3,700 | 3,710 | 257,500 |
| 2003/05/07 | 3,800 | 3,930 | 3,730 | 3,840 | 305,200 |
| 2003/05/06 | 3,660 | 3,910 | 3,640 | 3,900 | 977,500 |
| 2003/05/02 | 3,400 | 3,410 | 3,340 | 3,410 | 188,800 |
| 2003/05/01 | 3,470 | 3,470 | 3,260 | 3,350 | 121,300 |
| 2003/04/30 | 3,400 | 3,530 | 3,370 | 3,470 | 266,700 |
| 2003/04/28 | 3,210 | 3,390 | 3,210 | 3,370 | 183,500 |
| 2003/04/25 | 3,220 | 3,270 | 3,170 | 3,210 | 265,000 |
| 2003/04/24 | 3,390 | 3,400 | 3,320 | 3,320 | 163,800 |
| 2003/04/23 | 3,400 | 3,440 | 3,380 | 3,410 | 197,800 |
| 2003/04/22 | 3,400 | 3,420 | 3,360 | 3,400 | 186,400 |
| 2003/04/21 | 3,400 | 3,440 | 3,380 | 3,410 | 283,400 |
| 2003/04/18 | 3,370 | 3,420 | 3,350 | 3,400 | 242,800 |
| 2003/04/17 | 3,350 | 3,370 | 3,310 | 3,350 | 187,400 |
| 2003/04/16 | 3,350 | 3,400 | 3,270 | 3,330 | 338,500 |
| 2003/04/15 | 3,340 | 3,430 | 3,310 | 3,310 | 323,400 |
| 2003/04/14 | 3,220 | 3,300 | 3,160 | 3,290 | 164,500 |
| 2003/04/11 | 3,290 | 3,340 | 3,150 | 3,240 | 244,100 |
| 2003/04/10 | 3,260 | 3,320 | 3,210 | 3,240 | 176,700 |
| 2003/04/09 | 3,230 | 3,230 | 3,130 | 3,220 | 226,700 |
| 2003/04/08 | 3,200 | 3,220 | 3,120 | 3,220 | 192,400 |
| 2003/04/07 | 3,050 | 3,190 | 3,040 | 3,170 | 163,800 |
| 2003/04/04 | 3,060 | 3,100 | 3,000 | 3,000 | 144,200 |
| 2003/04/03 | 3,250 | 3,250 | 3,020 | 3,040 | 328,500 |
| 2003/04/02 | 2,980 | 2,980 | 2,860 | 2,960 | 57,000 |
| 2003/04/01 | 2,870 | 3,000 | 2,850 | 2,980 | 255,800 |
| 2003/03/31 | 2,900 | 2,945 | 2,865 | 2,920 | 280,700 |
| 2003/03/28 | 2,820 | 2,880 | 2,820 | 2,850 | 219,800 |
| 2003/03/27 | 2,840 | 2,890 | 2,785 | 2,810 | 303,500 |
| 2003/03/26 | 2,820 | 2,835 | 2,780 | 2,805 | 250,400 |
| 2003/03/25 | 2,910 | 2,910 | 2,750 | 2,780 | 172,700 |
| 2003/03/24 | 2,900 | 2,930 | 2,850 | 2,895 | 239,900 |
| 2003/03/20 | 2,775 | 2,845 | 2,690 | 2,845 | 267,500 |
| 2003/03/19 | 2,900 | 2,900 | 2,770 | 2,815 | 122,200 |
| 2003/03/18 | 2,890 | 2,925 | 2,860 | 2,900 | 304,500 |
| 2003/03/17 | 2,900 | 2,900 | 2,800 | 2,820 | 171,100 |
| 2003/03/14 | 2,870 | 2,920 | 2,860 | 2,860 | 488,100 |
| 2003/03/13 | 2,815 | 2,895 | 2,815 | 2,860 | 120,200 |
| 2003/03/12 | 2,810 | 2,850 | 2,780 | 2,815 | 189,900 |
| 2003/03/11 | 2,840 | 2,965 | 2,805 | 2,850 | 195,700 |
| 2003/03/10 | 2,750 | 2,930 | 2,730 | 2,855 | 247,900 |
| 2003/03/07 | 3,190 | 3,210 | 3,000 | 3,000 | 107,900 |
| 2003/03/06 | 3,160 | 3,250 | 3,150 | 3,170 | 160,600 |
| 2003/03/05 | 3,200 | 3,250 | 3,150 | 3,210 | 349,100 |
| 2003/03/04 | 3,250 | 3,330 | 3,230 | 3,320 | 187,800 |
| 2003/03/03 | 3,200 | 3,240 | 3,140 | 3,230 | 119,100 |
| 2003/02/28 | 3,200 | 3,230 | 3,130 | 3,150 | 81,600 |
| 2003/02/27 | 3,130 | 3,180 | 3,120 | 3,130 | 113,900 |
| 2003/02/26 | 3,050 | 3,150 | 3,020 | 3,080 | 249,700 |
| 2003/02/25 | 3,250 | 3,250 | 3,100 | 3,100 | 172,600 |
| 2003/02/24 | 3,320 | 3,360 | 3,280 | 3,290 | 38,300 |
| 2003/02/21 | 3,310 | 3,340 | 3,270 | 3,320 | 120,000 |
| 2003/02/20 | 3,310 | 3,340 | 3,280 | 3,310 | 122,000 |
| 2003/02/19 | 3,410 | 3,420 | 3,300 | 3,360 | 101,300 |
| 2003/02/18 | 3,370 | 3,470 | 3,290 | 3,400 | 189,000 |
| 2003/02/17 | 3,370 | 3,370 | 3,290 | 3,370 | 160,000 |
| 2003/02/14 | 3,300 | 3,340 | 3,240 | 3,270 | 590,400 |
| 2003/02/13 | 3,450 | 3,500 | 3,390 | 3,400 | 185,900 |
| 2003/02/12 | 3,530 | 3,560 | 3,510 | 3,510 | 131,200 |
| 2003/02/10 | 3,500 | 3,530 | 3,400 | 3,480 | 104,600 |
| 2003/02/07 | 3,500 | 3,540 | 3,450 | 3,510 | 73,800 |
| 2003/02/06 | 3,550 | 3,570 | 3,490 | 3,500 | 355,000 |
| 2003/02/05 | 3,390 | 3,580 | 3,350 | 3,480 | 413,100 |
| 2003/02/04 | 3,380 | 3,530 | 3,330 | 3,530 | 428,800 |
| 2003/02/03 | 3,280 | 3,380 | 3,220 | 3,340 | 391,300 |
| 2003/01/31 | 3,340 | 3,340 | 3,210 | 3,290 | 449,500 |
| 2003/01/30 | 3,590 | 3,610 | 3,280 | 3,330 | 498,300 |
| 2003/01/29 | 3,700 | 3,700 | 3,490 | 3,490 | 310,500 |
| 2003/01/28 | 3,640 | 3,690 | 3,580 | 3,670 | 473,100 |
| 2003/01/27 | 3,490 | 3,620 | 3,470 | 3,610 | 352,300 |
| 2003/01/24 | 3,440 | 3,550 | 3,410 | 3,440 | 285,500 |
| 2003/01/23 | 3,500 | 3,500 | 3,420 | 3,470 | 238,200 |
| 2003/01/22 | 3,580 | 3,580 | 3,430 | 3,510 | 329,900 |
| 2003/01/21 | 3,600 | 3,630 | 3,570 | 3,580 | 219,900 |
| 2003/01/20 | 3,610 | 3,610 | 3,540 | 3,600 | 351,400 |
| 2003/01/17 | 3,630 | 3,650 | 3,550 | 3,620 | 695,400 |
| 2003/01/16 | 3,790 | 3,820 | 3,720 | 3,730 | 238,000 |
| 2003/01/15 | 3,910 | 3,940 | 3,820 | 3,880 | 163,000 |
| 2003/01/14 | 3,880 | 4,000 | 3,850 | 4,000 | 259,700 |
| 2003/01/10 | 3,860 | 3,860 | 3,730 | 3,790 | 210,100 |
| 2003/01/09 | 3,890 | 3,900 | 3,810 | 3,850 | 176,800 |
| 2003/01/08 | 3,830 | 3,980 | 3,800 | 3,890 | 375,400 |
| 2003/01/07 | 4,230 | 4,270 | 3,970 | 3,980 | 249,500 |
| 2003/01/06 | 4,230 | 4,250 | 4,100 | 4,230 | 113,800 |