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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,790 | 7,800 | 7,720 | 7,800 | 55,400 |
| 2004/12/29 | 7,860 | 7,870 | 7,730 | 7,780 | 72,400 |
| 2004/12/28 | 7,730 | 7,780 | 7,690 | 7,760 | 112,100 |
| 2004/12/27 | 7,710 | 7,750 | 7,650 | 7,710 | 94,400 |
| 2004/12/24 | 7,620 | 7,720 | 7,620 | 7,700 | 189,100 |
| 2004/12/22 | 7,590 | 7,610 | 7,560 | 7,600 | 157,000 |
| 2004/12/21 | 7,500 | 7,600 | 7,480 | 7,490 | 175,400 |
| 2004/12/20 | 7,600 | 7,630 | 7,550 | 7,550 | 174,400 |
| 2004/12/17 | 7,610 | 7,640 | 7,510 | 7,530 | 138,600 |
| 2004/12/16 | 7,550 | 7,650 | 7,520 | 7,600 | 155,500 |
| 2004/12/15 | 7,500 | 7,670 | 7,430 | 7,650 | 607,300 |
| 2004/12/14 | 7,430 | 7,430 | 7,280 | 7,330 | 225,300 |
| 2004/12/13 | 7,440 | 7,470 | 7,380 | 7,400 | 115,300 |
| 2004/12/10 | 7,500 | 7,510 | 7,330 | 7,400 | 416,400 |
| 2004/12/09 | 7,520 | 7,530 | 7,420 | 7,480 | 339,700 |
| 2004/12/08 | 7,440 | 7,450 | 7,390 | 7,430 | 254,000 |
| 2004/12/07 | 7,510 | 7,560 | 7,480 | 7,500 | 184,900 |
| 2004/12/06 | 7,600 | 7,630 | 7,490 | 7,590 | 481,100 |
| 2004/12/03 | 7,620 | 7,730 | 7,620 | 7,730 | 242,700 |
| 2004/12/02 | 7,710 | 7,730 | 7,500 | 7,590 | 432,800 |
| 2004/12/01 | 7,700 | 7,700 | 7,460 | 7,510 | 375,200 |
| 2004/11/30 | 7,880 | 7,900 | 7,710 | 7,750 | 320,900 |
| 2004/11/29 | 7,700 | 7,950 | 7,680 | 7,940 | 229,300 |
| 2004/11/26 | 7,670 | 7,820 | 7,670 | 7,750 | 362,000 |
| 2004/11/25 | 7,590 | 7,700 | 7,590 | 7,660 | 133,300 |
| 2004/11/24 | 7,590 | 7,690 | 7,550 | 7,580 | 223,900 |
| 2004/11/22 | 7,880 | 7,880 | 7,600 | 7,690 | 287,300 |
| 2004/11/19 | 7,800 | 7,970 | 7,800 | 7,900 | 533,500 |
| 2004/11/18 | 7,800 | 7,860 | 7,690 | 7,690 | 262,500 |
| 2004/11/17 | 7,690 | 7,760 | 7,600 | 7,710 | 244,500 |
| 2004/11/16 | 7,700 | 7,770 | 7,690 | 7,710 | 342,900 |
| 2004/11/15 | 7,520 | 7,680 | 7,500 | 7,640 | 304,100 |
| 2004/11/12 | 7,400 | 7,480 | 7,370 | 7,470 | 393,800 |
| 2004/11/11 | 7,270 | 7,420 | 7,250 | 7,360 | 499,000 |
| 2004/11/10 | 7,200 | 7,260 | 7,200 | 7,230 | 170,000 |
| 2004/11/09 | 7,310 | 7,310 | 7,180 | 7,200 | 232,400 |
| 2004/11/08 | 7,310 | 7,310 | 7,210 | 7,260 | 239,700 |
| 2004/11/05 | 7,310 | 7,330 | 7,260 | 7,290 | 518,700 |
| 2004/11/04 | 7,290 | 7,300 | 7,230 | 7,280 | 2,240,700 |
| 2004/11/02 | 6,790 | 6,850 | 6,760 | 6,840 | 194,300 |
| 2004/11/01 | 6,840 | 6,840 | 6,700 | 6,790 | 223,700 |
| 2004/10/29 | 6,770 | 6,790 | 6,740 | 6,740 | 138,600 |
| 2004/10/28 | 6,860 | 6,870 | 6,770 | 6,840 | 270,500 |
| 2004/10/27 | 6,830 | 6,830 | 6,710 | 6,760 | 271,900 |
| 2004/10/26 | 6,750 | 6,770 | 6,660 | 6,730 | 211,300 |
| 2004/10/25 | 6,700 | 6,760 | 6,650 | 6,720 | 209,500 |
| 2004/10/22 | 6,600 | 6,830 | 6,430 | 6,800 | 744,600 |
| 2004/10/21 | 6,850 | 6,900 | 6,710 | 6,760 | 424,600 |
| 2004/10/20 | 7,010 | 7,010 | 6,830 | 6,850 | 411,500 |
| 2004/10/19 | 7,130 | 7,130 | 7,030 | 7,040 | 343,500 |
| 2004/10/18 | 7,270 | 7,270 | 7,020 | 7,060 | 477,100 |
| 2004/10/15 | 7,140 | 7,270 | 7,140 | 7,240 | 890,300 |
| 2004/10/14 | 7,000 | 7,150 | 6,960 | 7,040 | 728,300 |
| 2004/10/13 | 7,070 | 7,090 | 6,870 | 6,930 | 665,700 |
| 2004/10/12 | 7,250 | 7,260 | 7,000 | 7,020 | 692,800 |
| 2004/10/08 | 7,400 | 7,440 | 7,240 | 7,260 | 429,600 |
| 2004/10/07 | 7,440 | 7,500 | 7,360 | 7,500 | 275,700 |
| 2004/10/06 | 7,330 | 7,430 | 7,260 | 7,410 | 487,600 |
| 2004/10/05 | 7,290 | 7,430 | 7,130 | 7,290 | 1,688,400 |
| 2004/10/04 | 7,780 | 7,900 | 7,740 | 7,890 | 356,300 |
| 2004/10/01 | 7,500 | 7,680 | 7,490 | 7,680 | 289,400 |
| 2004/09/30 | 7,470 | 7,500 | 7,400 | 7,490 | 166,200 |
| 2004/09/29 | 7,320 | 7,430 | 7,280 | 7,430 | 234,700 |
| 2004/09/28 | 7,230 | 7,330 | 7,150 | 7,310 | 267,100 |
| 2004/09/27 | 7,330 | 7,330 | 7,200 | 7,230 | 425,000 |
| 2004/09/24 | 7,160 | 7,300 | 7,100 | 7,230 | 417,700 |
| 2004/09/22 | 7,010 | 7,170 | 7,000 | 7,060 | 664,300 |
| 2004/09/21 | 7,350 | 7,370 | 7,190 | 7,210 | 378,600 |
| 2004/09/17 | 7,400 | 7,420 | 7,350 | 7,390 | 208,700 |
| 2004/09/16 | 7,390 | 7,480 | 7,350 | 7,350 | 265,400 |
| 2004/09/15 | 7,400 | 7,460 | 7,350 | 7,350 | 501,700 |
| 2004/09/14 | 7,650 | 7,660 | 7,410 | 7,440 | 517,400 |
| 2004/09/13 | 7,800 | 7,840 | 7,630 | 7,670 | 251,200 |
| 2004/09/10 | 7,760 | 7,840 | 7,640 | 7,800 | 329,300 |
| 2004/09/09 | 7,940 | 7,940 | 7,760 | 7,780 | 271,300 |
| 2004/09/08 | 8,030 | 8,050 | 7,900 | 7,900 | 275,900 |
| 2004/09/07 | 8,120 | 8,170 | 8,020 | 8,170 | 164,700 |
| 2004/09/06 | 7,970 | 8,150 | 7,910 | 8,110 | 199,500 |
| 2004/09/03 | 8,010 | 8,050 | 7,940 | 7,950 | 282,800 |
| 2004/09/02 | 8,030 | 8,110 | 7,920 | 8,110 | 235,100 |
| 2004/09/01 | 8,000 | 8,040 | 7,930 | 8,020 | 173,600 |
| 2004/08/31 | 7,920 | 7,940 | 7,810 | 7,900 | 147,300 |
| 2004/08/30 | 7,890 | 7,970 | 7,880 | 7,920 | 97,300 |
| 2004/08/27 | 7,900 | 7,950 | 7,780 | 7,950 | 142,200 |
| 2004/08/26 | 8,130 | 8,130 | 7,880 | 7,980 | 354,700 |
| 2004/08/25 | 7,630 | 7,880 | 7,580 | 7,880 | 312,100 |
| 2004/08/24 | 7,840 | 7,840 | 7,500 | 7,530 | 293,400 |
| 2004/08/23 | 7,810 | 7,850 | 7,650 | 7,670 | 291,900 |
| 2004/08/20 | 7,400 | 7,620 | 7,400 | 7,550 | 654,600 |
| 2004/08/19 | 7,390 | 7,470 | 7,390 | 7,420 | 220,700 |
| 2004/08/18 | 7,400 | 7,460 | 7,260 | 7,350 | 348,900 |
| 2004/08/17 | 7,670 | 7,690 | 7,460 | 7,460 | 158,800 |
| 2004/08/16 | 7,670 | 7,770 | 7,320 | 7,570 | 254,600 |
| 2004/08/13 | 7,890 | 7,900 | 7,700 | 7,770 | 326,200 |
| 2004/08/12 | 8,000 | 8,050 | 7,970 | 7,990 | 144,300 |
| 2004/08/11 | 7,990 | 8,020 | 7,940 | 7,980 | 174,400 |
| 2004/08/10 | 7,780 | 7,960 | 7,760 | 7,890 | 226,000 |
| 2004/08/09 | 7,660 | 7,860 | 7,610 | 7,860 | 179,400 |
| 2004/08/06 | 7,870 | 7,990 | 7,810 | 7,960 | 137,400 |
| 2004/08/05 | 8,050 | 8,060 | 7,880 | 8,010 | 125,500 |
| 2004/08/04 | 7,860 | 8,060 | 7,760 | 8,050 | 288,400 |
| 2004/08/03 | 7,930 | 7,960 | 7,700 | 7,850 | 251,500 |
| 2004/08/02 | 7,950 | 7,990 | 7,880 | 7,880 | 178,800 |
| 2004/07/30 | 7,690 | 7,950 | 7,650 | 7,850 | 415,300 |
| 2004/07/29 | 8,020 | 8,020 | 7,620 | 7,630 | 609,800 |
| 2004/07/28 | 8,190 | 8,200 | 8,000 | 8,040 | 510,300 |
| 2004/07/27 | 8,300 | 8,340 | 7,990 | 8,120 | 383,700 |
| 2004/07/26 | 8,300 | 8,400 | 8,300 | 8,340 | 174,700 |
| 2004/07/23 | 8,620 | 8,640 | 8,450 | 8,470 | 141,800 |
| 2004/07/22 | 8,700 | 8,740 | 8,600 | 8,630 | 152,000 |
| 2004/07/21 | 8,700 | 8,750 | 8,640 | 8,700 | 82,500 |
| 2004/07/20 | 8,650 | 8,690 | 8,460 | 8,550 | 334,800 |
| 2004/07/16 | 8,900 | 8,980 | 8,770 | 8,800 | 234,300 |
| 2004/07/15 | 8,970 | 9,020 | 8,730 | 8,900 | 247,900 |
| 2004/07/14 | 8,780 | 9,020 | 8,760 | 8,950 | 319,900 |
| 2004/07/13 | 8,720 | 8,810 | 8,650 | 8,800 | 92,400 |
| 2004/07/12 | 8,900 | 9,050 | 8,700 | 8,790 | 417,800 |
| 2004/07/09 | 8,620 | 8,820 | 8,530 | 8,800 | 256,900 |
| 2004/07/08 | 8,360 | 8,390 | 8,310 | 8,310 | 171,300 |
| 2004/07/07 | 8,270 | 8,460 | 8,250 | 8,430 | 143,700 |
| 2004/07/06 | 8,570 | 8,580 | 8,460 | 8,470 | 182,700 |
| 2004/07/05 | 8,700 | 8,700 | 8,500 | 8,570 | 227,100 |
| 2004/07/02 | 8,710 | 8,800 | 8,610 | 8,710 | 201,700 |
| 2004/07/01 | 8,800 | 8,820 | 8,690 | 8,730 | 177,400 |
| 2004/06/30 | 8,850 | 8,910 | 8,750 | 8,830 | 151,700 |
| 2004/06/29 | 8,750 | 8,930 | 8,700 | 8,900 | 314,200 |
| 2004/06/28 | 8,650 | 8,730 | 8,640 | 8,720 | 168,200 |
| 2004/06/25 | 8,630 | 8,630 | 8,510 | 8,600 | 193,600 |
| 2004/06/24 | 8,550 | 8,630 | 8,430 | 8,550 | 202,200 |
| 2004/06/23 | 8,490 | 8,490 | 8,250 | 8,410 | 176,700 |
| 2004/06/22 | 8,360 | 8,450 | 8,350 | 8,400 | 162,400 |
| 2004/06/21 | 8,680 | 8,760 | 8,550 | 8,560 | 199,600 |
| 2004/06/18 | 8,500 | 8,500 | 8,290 | 8,480 | 140,700 |
| 2004/06/17 | 8,600 | 8,660 | 8,510 | 8,550 | 226,400 |
| 2004/06/16 | 8,710 | 8,760 | 8,590 | 8,590 | 215,800 |
| 2004/06/15 | 8,850 | 8,890 | 8,670 | 8,700 | 253,400 |
| 2004/06/14 | 8,620 | 8,820 | 8,620 | 8,800 | 162,200 |
| 2004/06/11 | 8,630 | 8,760 | 8,570 | 8,660 | 313,700 |
| 2004/06/10 | 8,350 | 8,760 | 8,350 | 8,760 | 241,900 |
| 2004/06/09 | 8,620 | 8,650 | 8,400 | 8,400 | 181,700 |
| 2004/06/08 | 8,700 | 8,700 | 8,600 | 8,610 | 234,800 |
| 2004/06/07 | 8,520 | 8,560 | 8,350 | 8,420 | 184,500 |
| 2004/06/04 | 8,450 | 8,520 | 8,090 | 8,220 | 260,800 |
| 2004/06/03 | 8,730 | 8,730 | 8,370 | 8,450 | 323,600 |
| 2004/06/02 | 8,420 | 8,600 | 8,420 | 8,580 | 487,900 |
| 2004/06/01 | 8,200 | 8,350 | 8,180 | 8,270 | 319,600 |
| 2004/05/31 | 8,000 | 8,190 | 7,910 | 8,110 | 324,100 |
| 2004/05/28 | 7,760 | 7,940 | 7,760 | 7,910 | 204,200 |
| 2004/05/27 | 7,820 | 7,900 | 7,730 | 7,750 | 178,000 |
| 2004/05/26 | 7,850 | 8,010 | 7,830 | 7,920 | 244,900 |
| 2004/05/25 | 7,890 | 7,900 | 7,610 | 7,820 | 209,200 |
| 2004/05/24 | 7,800 | 8,020 | 7,760 | 7,960 | 290,400 |
| 2004/05/21 | 7,800 | 7,960 | 7,650 | 7,860 | 185,800 |
| 2004/05/20 | 7,910 | 7,920 | 7,630 | 7,790 | 267,300 |
| 2004/05/19 | 7,400 | 7,730 | 7,370 | 7,730 | 270,200 |
| 2004/05/18 | 6,970 | 7,610 | 6,960 | 7,310 | 484,200 |
| 2004/05/17 | 7,250 | 7,250 | 7,010 | 7,070 | 308,800 |
| 2004/05/14 | 7,450 | 7,450 | 7,200 | 7,290 | 343,600 |
| 2004/05/13 | 7,740 | 7,740 | 7,360 | 7,440 | 415,300 |
| 2004/05/12 | 7,710 | 7,980 | 7,400 | 7,940 | 451,800 |
| 2004/05/11 | 7,040 | 7,410 | 6,980 | 7,210 | 655,900 |
| 2004/05/10 | 7,750 | 7,750 | 7,310 | 7,340 | 773,800 |
| 2004/05/07 | 8,090 | 8,100 | 7,930 | 8,000 | 536,800 |
| 2004/05/06 | 8,510 | 8,640 | 8,380 | 8,520 | 330,500 |
| 2004/04/30 | 8,450 | 8,700 | 8,230 | 8,600 | 286,400 |
| 2004/04/28 | 8,600 | 8,800 | 8,570 | 8,710 | 509,800 |
| 2004/04/27 | 8,340 | 8,600 | 8,220 | 8,600 | 472,100 |
| 2004/04/26 | 8,100 | 8,370 | 8,030 | 8,310 | 382,900 |
| 2004/04/23 | 8,000 | 8,100 | 8,000 | 8,030 | 316,000 |
| 2004/04/22 | 8,100 | 8,210 | 8,080 | 8,100 | 319,200 |
| 2004/04/21 | 8,280 | 8,280 | 8,050 | 8,080 | 198,200 |
| 2004/04/20 | 7,940 | 8,290 | 7,940 | 8,200 | 415,200 |
| 2004/04/19 | 8,180 | 8,180 | 7,800 | 7,930 | 360,200 |
| 2004/04/16 | 8,450 | 8,490 | 8,020 | 8,180 | 873,600 |
| 2004/04/15 | 8,790 | 8,790 | 8,320 | 8,550 | 284,800 |
| 2004/04/14 | 8,730 | 8,800 | 8,620 | 8,700 | 277,300 |
| 2004/04/13 | 8,650 | 8,750 | 8,640 | 8,700 | 219,800 |
| 2004/04/12 | 8,450 | 8,550 | 8,410 | 8,550 | 95,300 |
| 2004/04/09 | 8,450 | 8,450 | 8,300 | 8,440 | 235,700 |
| 2004/04/08 | 8,450 | 8,520 | 8,400 | 8,480 | 180,500 |
| 2004/04/07 | 8,400 | 8,610 | 8,400 | 8,450 | 271,800 |
| 2004/04/06 | 8,580 | 8,640 | 8,340 | 8,370 | 498,000 |
| 2004/04/05 | 8,730 | 8,850 | 8,570 | 8,680 | 638,000 |
| 2004/04/02 | 8,920 | 9,000 | 8,710 | 8,730 | 333,800 |
| 2004/04/01 | 8,610 | 9,100 | 8,610 | 8,910 | 767,900 |
| 2004/03/31 | 8,420 | 8,550 | 8,310 | 8,510 | 324,200 |
| 2004/03/30 | 8,450 | 8,520 | 8,380 | 8,440 | 409,100 |
| 2004/03/29 | 8,260 | 8,380 | 8,240 | 8,380 | 213,400 |
| 2004/03/26 | 8,320 | 8,320 | 8,110 | 8,220 | 415,200 |
| 2004/03/25 | 8,160 | 8,180 | 7,950 | 8,120 | 274,700 |
| 2004/03/24 | 8,170 | 8,170 | 7,910 | 8,060 | 360,800 |
| 2004/03/23 | 7,900 | 8,190 | 7,840 | 8,190 | 238,700 |
| 2004/03/22 | 7,980 | 7,980 | 7,830 | 7,980 | 295,300 |
| 2004/03/19 | 8,340 | 8,340 | 8,000 | 8,080 | 338,600 |
| 2004/03/18 | 8,290 | 8,670 | 8,250 | 8,350 | 919,700 |
| 2004/03/17 | 8,100 | 8,220 | 7,970 | 8,190 | 639,200 |
| 2004/03/16 | 8,000 | 8,200 | 7,950 | 8,000 | 692,100 |
| 2004/03/15 | 7,690 | 8,030 | 7,650 | 8,000 | 557,800 |
| 2004/03/12 | 7,570 | 7,690 | 7,550 | 7,590 | 416,800 |
| 2004/03/11 | 7,450 | 7,700 | 7,350 | 7,670 | 469,100 |
| 2004/03/10 | 7,560 | 7,580 | 7,370 | 7,540 | 530,200 |
| 2004/03/09 | 7,230 | 7,460 | 7,220 | 7,460 | 519,000 |
| 2004/03/08 | 7,500 | 7,540 | 7,230 | 7,250 | 497,000 |
| 2004/03/05 | 7,550 | 7,570 | 7,380 | 7,470 | 357,000 |
| 2004/03/04 | 7,610 | 7,690 | 7,530 | 7,570 | 347,600 |
| 2004/03/03 | 7,990 | 8,000 | 7,610 | 7,640 | 755,700 |
| 2004/03/02 | 8,000 | 8,040 | 7,620 | 7,790 | 495,800 |
| 2004/03/01 | 7,550 | 7,920 | 7,540 | 7,910 | 708,000 |
| 2004/02/27 | 7,420 | 7,730 | 7,260 | 7,450 | 625,300 |
| 2004/02/26 | 6,940 | 7,020 | 6,850 | 7,020 | 315,900 |
| 2004/02/25 | 6,810 | 6,820 | 6,720 | 6,760 | 145,600 |
| 2004/02/24 | 6,840 | 6,840 | 6,710 | 6,710 | 185,200 |
| 2004/02/23 | 6,650 | 6,850 | 6,610 | 6,790 | 294,000 |
| 2004/02/20 | 6,850 | 6,900 | 6,540 | 6,730 | 337,000 |
| 2004/02/19 | 6,940 | 6,940 | 6,840 | 6,860 | 97,100 |
| 2004/02/18 | 6,990 | 6,990 | 6,820 | 6,840 | 110,300 |
| 2004/02/17 | 7,000 | 7,000 | 6,880 | 6,890 | 108,800 |
| 2004/02/16 | 7,000 | 7,010 | 6,940 | 6,980 | 192,900 |
| 2004/02/13 | 6,800 | 6,970 | 6,740 | 6,940 | 180,700 |
| 2004/02/12 | 6,940 | 6,980 | 6,800 | 6,800 | 131,800 |
| 2004/02/10 | 6,850 | 6,970 | 6,840 | 6,850 | 147,200 |
| 2004/02/09 | 7,010 | 7,030 | 6,860 | 6,920 | 159,300 |
| 2004/02/06 | 7,120 | 7,140 | 6,800 | 7,060 | 260,300 |
| 2004/02/05 | 6,980 | 7,120 | 6,930 | 7,110 | 336,400 |
| 2004/02/04 | 7,000 | 7,020 | 6,940 | 6,950 | 245,200 |
| 2004/02/03 | 6,830 | 6,970 | 6,710 | 6,910 | 195,700 |
| 2004/02/02 | 7,050 | 7,060 | 6,930 | 6,930 | 175,900 |
| 2004/01/30 | 6,740 | 6,850 | 6,700 | 6,850 | 132,500 |
| 2004/01/29 | 6,640 | 6,690 | 6,550 | 6,670 | 142,500 |
| 2004/01/28 | 6,820 | 6,870 | 6,650 | 6,740 | 101,500 |
| 2004/01/27 | 6,890 | 6,900 | 6,830 | 6,860 | 210,700 |
| 2004/01/26 | 6,890 | 6,940 | 6,820 | 6,820 | 308,000 |
| 2004/01/23 | 6,780 | 6,940 | 6,780 | 6,890 | 165,700 |
| 2004/01/22 | 7,000 | 7,010 | 6,900 | 6,970 | 191,000 |
| 2004/01/21 | 7,000 | 7,090 | 6,960 | 7,010 | 168,000 |
| 2004/01/20 | 7,070 | 7,100 | 7,010 | 7,040 | 331,000 |
| 2004/01/19 | 6,960 | 7,020 | 6,830 | 6,970 | 590,500 |
| 2004/01/16 | 6,570 | 6,770 | 6,570 | 6,770 | 280,600 |
| 2004/01/15 | 6,670 | 6,670 | 6,550 | 6,640 | 202,100 |
| 2004/01/14 | 6,550 | 6,710 | 6,550 | 6,670 | 250,300 |
| 2004/01/13 | 6,710 | 6,710 | 6,550 | 6,550 | 187,000 |
| 2004/01/09 | 6,820 | 6,820 | 6,650 | 6,720 | 214,800 |
| 2004/01/08 | 6,930 | 6,930 | 6,760 | 6,810 | 260,300 |
| 2004/01/07 | 6,850 | 6,960 | 6,760 | 6,850 | 595,900 |
| 2004/01/06 | 6,600 | 6,710 | 6,550 | 6,640 | 256,500 |
| 2004/01/05 | 6,530 | 6,700 | 6,510 | 6,580 | 225,900 |