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 |
|---|---|---|---|---|---|
| 2005/12/30 | 12,220 | 12,230 | 11,530 | 11,530 | 414,800 |
| 2005/12/29 | 12,140 | 12,480 | 11,990 | 12,020 | 661,100 |
| 2005/12/28 | 11,690 | 12,220 | 11,600 | 12,210 | 458,600 |
| 2005/12/27 | 12,080 | 12,140 | 11,830 | 11,850 | 460,600 |
| 2005/12/26 | 11,470 | 12,250 | 11,400 | 12,150 | 695,500 |
| 2005/12/22 | 10,910 | 11,240 | 10,830 | 11,090 | 780,700 |
| 2005/12/21 | 10,720 | 10,990 | 10,610 | 10,900 | 625,900 |
| 2005/12/20 | 10,220 | 10,770 | 10,200 | 10,710 | 756,300 |
| 2005/12/19 | 10,270 | 10,300 | 10,040 | 10,150 | 504,600 |
| 2005/12/16 | 10,060 | 10,330 | 9,960 | 10,070 | 726,500 |
| 2005/12/15 | 10,010 | 10,660 | 9,910 | 10,260 | 790,300 |
| 2005/12/14 | 10,850 | 10,880 | 10,160 | 10,170 | 765,300 |
| 2005/12/13 | 10,600 | 10,800 | 10,470 | 10,680 | 545,000 |
| 2005/12/12 | 10,290 | 10,820 | 10,180 | 10,800 | 688,200 |
| 2005/12/09 | 9,900 | 10,350 | 9,900 | 10,130 | 3,521,900 |
| 2005/12/08 | 10,370 | 10,730 | 9,950 | 10,100 | 701,100 |
| 2005/12/07 | 10,490 | 10,500 | 10,100 | 10,350 | 508,100 |
| 2005/12/06 | 10,560 | 11,390 | 10,230 | 10,490 | 1,788,500 |
| 2005/12/05 | 9,960 | 10,360 | 9,900 | 10,360 | 2,123,600 |
| 2005/12/02 | 8,720 | 9,590 | 8,670 | 9,360 | 2,096,100 |
| 2005/12/01 | 8,590 | 8,590 | 8,380 | 8,590 | 640,900 |
| 2005/11/30 | 8,370 | 8,570 | 8,260 | 8,490 | 601,800 |
| 2005/11/29 | 8,310 | 8,330 | 8,230 | 8,280 | 439,000 |
| 2005/11/28 | 8,490 | 8,500 | 8,250 | 8,380 | 746,700 |
| 2005/11/25 | 8,100 | 8,390 | 8,090 | 8,390 | 629,800 |
| 2005/11/24 | 8,450 | 8,450 | 8,040 | 8,090 | 716,300 |
| 2005/11/22 | 8,240 | 8,370 | 8,150 | 8,300 | 1,077,800 |
| 2005/11/21 | 8,150 | 8,210 | 8,060 | 8,130 | 685,200 |
| 2005/11/18 | 8,090 | 8,120 | 8,040 | 8,120 | 416,100 |
| 2005/11/17 | 7,950 | 8,080 | 7,890 | 7,990 | 333,600 |
| 2005/11/16 | 7,960 | 8,020 | 7,900 | 7,940 | 376,400 |
| 2005/11/15 | 8,090 | 8,160 | 8,010 | 8,060 | 379,200 |
| 2005/11/14 | 8,060 | 8,170 | 8,030 | 8,110 | 343,900 |
| 2005/11/11 | 7,990 | 8,280 | 7,830 | 8,130 | 1,111,600 |
| 2005/11/10 | 7,890 | 7,960 | 7,880 | 7,910 | 429,100 |
| 2005/11/09 | 7,910 | 8,020 | 7,850 | 7,970 | 419,200 |
| 2005/11/08 | 7,920 | 7,990 | 7,880 | 7,920 | 434,900 |
| 2005/11/07 | 7,980 | 8,030 | 7,910 | 8,020 | 484,500 |
| 2005/11/04 | 8,200 | 8,210 | 7,980 | 8,080 | 905,100 |
| 2005/11/02 | 8,350 | 8,350 | 8,070 | 8,190 | 368,300 |
| 2005/11/01 | 8,210 | 8,290 | 8,160 | 8,290 | 245,400 |
| 2005/10/31 | 7,940 | 8,150 | 7,850 | 8,140 | 521,700 |
| 2005/10/28 | 8,050 | 8,150 | 7,870 | 7,900 | 963,800 |
| 2005/10/27 | 8,280 | 8,280 | 8,120 | 8,220 | 398,700 |
| 2005/10/26 | 8,250 | 8,280 | 8,150 | 8,200 | 417,900 |
| 2005/10/25 | 8,100 | 8,190 | 8,050 | 8,180 | 516,800 |
| 2005/10/24 | 7,850 | 8,030 | 7,790 | 7,940 | 452,800 |
| 2005/10/21 | 7,810 | 7,910 | 7,680 | 7,750 | 891,800 |
| 2005/10/20 | 7,890 | 8,070 | 7,870 | 7,910 | 547,700 |
| 2005/10/19 | 8,010 | 8,070 | 7,840 | 7,850 | 562,500 |
| 2005/10/18 | 8,170 | 8,230 | 8,010 | 8,100 | 585,600 |
| 2005/10/17 | 8,310 | 8,310 | 8,130 | 8,270 | 528,500 |
| 2005/10/14 | 8,510 | 8,510 | 8,110 | 8,210 | 1,722,400 |
| 2005/10/13 | 8,220 | 8,450 | 8,100 | 8,310 | 646,500 |
| 2005/10/12 | 8,260 | 8,370 | 8,130 | 8,190 | 683,300 |
| 2005/10/11 | 8,130 | 8,400 | 8,040 | 8,400 | 689,500 |
| 2005/10/07 | 8,150 | 8,280 | 8,120 | 8,120 | 658,400 |
| 2005/10/06 | 8,470 | 8,470 | 8,180 | 8,250 | 592,900 |
| 2005/10/05 | 8,550 | 8,600 | 8,420 | 8,460 | 653,400 |
| 2005/10/04 | 8,510 | 8,550 | 8,350 | 8,450 | 676,000 |
| 2005/10/03 | 8,510 | 8,680 | 8,460 | 8,460 | 462,200 |
| 2005/09/30 | 8,700 | 8,700 | 8,440 | 8,610 | 630,900 |
| 2005/09/29 | 8,690 | 8,790 | 8,550 | 8,650 | 671,300 |
| 2005/09/28 | 8,730 | 8,800 | 8,660 | 8,700 | 491,100 |
| 2005/09/27 | 8,800 | 8,900 | 8,610 | 8,830 | 598,000 |
| 2005/09/26 | 8,790 | 8,920 | 8,770 | 8,900 | 483,100 |
| 2005/09/22 | 8,680 | 8,750 | 8,550 | 8,630 | 410,000 |
| 2005/09/21 | 8,660 | 8,720 | 8,510 | 8,600 | 562,800 |
| 2005/09/20 | 8,390 | 8,640 | 8,390 | 8,570 | 458,200 |
| 2005/09/16 | 8,610 | 8,700 | 8,390 | 8,470 | 509,500 |
| 2005/09/15 | 8,300 | 8,690 | 8,270 | 8,610 | 819,000 |
| 2005/09/14 | 8,390 | 8,420 | 8,310 | 8,340 | 370,400 |
| 2005/09/13 | 8,370 | 8,430 | 8,300 | 8,380 | 515,700 |
| 2005/09/12 | 8,420 | 8,450 | 8,220 | 8,360 | 657,000 |
| 2005/09/09 | 8,200 | 8,250 | 8,130 | 8,210 | 3,476,900 |
| 2005/09/08 | 8,340 | 8,360 | 8,230 | 8,300 | 1,113,100 |
| 2005/09/07 | 8,490 | 8,610 | 8,370 | 8,440 | 1,155,100 |
| 2005/09/06 | 8,660 | 8,780 | 8,480 | 8,490 | 634,200 |
| 2005/09/05 | 8,800 | 8,810 | 8,610 | 8,610 | 827,300 |
| 2005/09/02 | 8,620 | 8,860 | 8,620 | 8,790 | 1,165,600 |
| 2005/09/01 | 8,400 | 8,730 | 8,350 | 8,610 | 1,155,200 |
| 2005/08/31 | 8,370 | 8,520 | 8,300 | 8,430 | 809,100 |
| 2005/08/30 | 8,290 | 8,540 | 8,240 | 8,320 | 1,230,800 |
| 2005/08/29 | 8,080 | 8,150 | 8,060 | 8,140 | 1,402,200 |
| 2005/08/26 | 8,440 | 8,470 | 8,070 | 8,180 | 5,544,800 |
| 2005/08/25 | 8,350 | 9,000 | 8,330 | 9,000 | 19,203,000 |
| 2005/08/24 | 8,120 | 8,200 | 8,020 | 8,200 | 3,177,300 |
| 2005/08/23 | 7,970 | 8,180 | 7,970 | 8,150 | 2,453,900 |
| 2005/08/22 | 7,770 | 7,960 | 7,760 | 7,960 | 1,503,200 |
| 2005/08/19 | 7,820 | 7,860 | 7,690 | 7,760 | 3,046,800 |
| 2005/08/18 | 7,780 | 8,000 | 7,780 | 7,920 | 2,164,100 |
| 2005/08/17 | 7,600 | 7,860 | 7,590 | 7,770 | 1,874,700 |
| 2005/08/16 | 7,410 | 7,700 | 7,340 | 7,590 | 1,817,100 |
| 2005/08/15 | 7,710 | 7,810 | 7,280 | 7,380 | 4,313,400 |
| 2005/08/12 | 6,780 | 6,840 | 6,740 | 6,810 | 495,700 |
| 2005/08/11 | 6,700 | 6,740 | 6,660 | 6,730 | 479,200 |
| 2005/08/10 | 6,610 | 6,690 | 6,590 | 6,680 | 367,400 |
| 2005/08/09 | 6,390 | 6,580 | 6,390 | 6,530 | 404,200 |
| 2005/08/08 | 6,380 | 6,410 | 6,300 | 6,400 | 238,400 |
| 2005/08/05 | 6,440 | 6,480 | 6,390 | 6,410 | 363,800 |
| 2005/08/04 | 6,510 | 6,560 | 6,450 | 6,540 | 261,800 |
| 2005/08/03 | 6,610 | 6,700 | 6,490 | 6,570 | 845,200 |
| 2005/08/02 | 6,640 | 6,700 | 6,450 | 6,510 | 796,300 |
| 2005/08/01 | 6,630 | 6,780 | 6,630 | 6,720 | 415,700 |
| 2005/07/29 | 6,540 | 6,640 | 6,540 | 6,590 | 365,500 |
| 2005/07/28 | 6,490 | 6,540 | 6,480 | 6,540 | 299,800 |
| 2005/07/27 | 6,400 | 6,480 | 6,380 | 6,480 | 317,900 |
| 2005/07/26 | 6,400 | 6,420 | 6,280 | 6,380 | 242,000 |
| 2005/07/25 | 6,320 | 6,390 | 6,310 | 6,360 | 206,600 |
| 2005/07/22 | 6,310 | 6,370 | 6,270 | 6,320 | 395,000 |
| 2005/07/21 | 6,400 | 6,400 | 6,310 | 6,310 | 228,700 |
| 2005/07/20 | 6,250 | 6,370 | 6,230 | 6,350 | 494,800 |
| 2005/07/19 | 6,200 | 6,250 | 6,180 | 6,200 | 262,200 |
| 2005/07/15 | 6,330 | 6,330 | 6,110 | 6,140 | 724,600 |
| 2005/07/14 | 6,350 | 6,360 | 6,310 | 6,330 | 365,200 |
| 2005/07/13 | 6,400 | 6,420 | 6,260 | 6,310 | 755,300 |
| 2005/07/12 | 6,540 | 6,570 | 6,490 | 6,500 | 440,100 |
| 2005/07/11 | 6,480 | 6,560 | 6,430 | 6,550 | 735,200 |
| 2005/07/08 | 6,350 | 6,430 | 6,320 | 6,330 | 212,600 |
| 2005/07/07 | 6,390 | 6,440 | 6,310 | 6,350 | 541,700 |
| 2005/07/06 | 6,450 | 6,510 | 6,410 | 6,490 | 594,400 |
| 2005/07/05 | 6,300 | 6,540 | 6,290 | 6,490 | 2,478,600 |
| 2005/07/04 | 5,800 | 5,960 | 5,790 | 5,940 | 470,600 |
| 2005/07/01 | 5,770 | 5,780 | 5,740 | 5,740 | 178,300 |
| 2005/06/30 | 5,730 | 5,790 | 5,710 | 5,760 | 269,700 |
| 2005/06/29 | 5,750 | 5,760 | 5,680 | 5,700 | 354,800 |
| 2005/06/28 | 5,640 | 5,740 | 5,630 | 5,730 | 299,100 |
| 2005/06/27 | 5,740 | 5,750 | 5,640 | 5,640 | 271,800 |
| 2005/06/24 | 5,760 | 5,800 | 5,730 | 5,760 | 163,700 |
| 2005/06/23 | 5,790 | 5,810 | 5,760 | 5,770 | 185,300 |
| 2005/06/22 | 5,860 | 5,860 | 5,770 | 5,820 | 355,200 |
| 2005/06/21 | 5,850 | 5,930 | 5,810 | 5,900 | 259,300 |
| 2005/06/20 | 5,970 | 5,970 | 5,820 | 5,830 | 233,300 |
| 2005/06/17 | 5,840 | 5,950 | 5,830 | 5,900 | 439,100 |
| 2005/06/16 | 5,770 | 5,850 | 5,770 | 5,810 | 229,300 |
| 2005/06/15 | 5,790 | 5,790 | 5,730 | 5,770 | 185,300 |
| 2005/06/14 | 5,860 | 5,860 | 5,740 | 5,740 | 244,600 |
| 2005/06/13 | 5,810 | 5,910 | 5,800 | 5,870 | 582,000 |
| 2005/06/10 | 5,660 | 5,790 | 5,620 | 5,790 | 441,700 |
| 2005/06/09 | 5,760 | 5,760 | 5,660 | 5,690 | 455,300 |
| 2005/06/08 | 5,590 | 5,790 | 5,590 | 5,790 | 504,500 |
| 2005/06/07 | 5,650 | 5,670 | 5,580 | 5,610 | 196,800 |
| 2005/06/06 | 5,550 | 5,690 | 5,520 | 5,670 | 445,000 |
| 2005/06/03 | 5,590 | 5,610 | 5,530 | 5,570 | 494,300 |
| 2005/06/02 | 5,690 | 5,710 | 5,590 | 5,650 | 810,600 |
| 2005/06/01 | 5,720 | 5,740 | 5,630 | 5,650 | 401,500 |
| 2005/05/31 | 5,750 | 5,790 | 5,710 | 5,740 | 285,600 |
| 2005/05/30 | 5,770 | 5,810 | 5,750 | 5,750 | 414,600 |
| 2005/05/27 | 5,780 | 5,780 | 5,720 | 5,740 | 481,100 |
| 2005/05/26 | 5,970 | 5,970 | 5,780 | 5,800 | 470,300 |
| 2005/05/25 | 6,050 | 6,050 | 5,960 | 5,960 | 484,900 |
| 2005/05/24 | 6,110 | 6,110 | 5,980 | 6,050 | 344,900 |
| 2005/05/23 | 5,920 | 6,060 | 5,910 | 6,060 | 439,200 |
| 2005/05/20 | 5,950 | 5,960 | 5,910 | 5,930 | 471,000 |
| 2005/05/19 | 5,930 | 5,930 | 5,880 | 5,900 | 205,200 |
| 2005/05/18 | 5,950 | 5,950 | 5,850 | 5,890 | 239,700 |
| 2005/05/17 | 5,980 | 5,990 | 5,810 | 5,860 | 522,500 |
| 2005/05/16 | 5,940 | 5,960 | 5,900 | 5,930 | 360,500 |
| 2005/05/13 | 5,790 | 5,930 | 5,780 | 5,880 | 558,700 |
| 2005/05/12 | 5,960 | 5,980 | 5,740 | 5,770 | 817,000 |
| 2005/05/11 | 6,010 | 6,020 | 5,960 | 6,020 | 227,500 |
| 2005/05/10 | 6,070 | 6,110 | 6,000 | 6,000 | 465,300 |
| 2005/05/09 | 6,080 | 6,120 | 6,000 | 6,030 | 553,300 |
| 2005/05/06 | 6,240 | 6,240 | 6,130 | 6,180 | 329,800 |
| 2005/05/02 | 6,230 | 6,250 | 6,160 | 6,230 | 246,900 |
| 2005/04/28 | 6,190 | 6,220 | 6,100 | 6,210 | 312,500 |
| 2005/04/27 | 6,220 | 6,250 | 6,160 | 6,210 | 218,100 |
| 2005/04/26 | 6,290 | 6,290 | 6,180 | 6,210 | 394,700 |
| 2005/04/25 | 6,200 | 6,240 | 6,120 | 6,170 | 273,100 |
| 2005/04/22 | 6,290 | 6,300 | 6,160 | 6,210 | 680,700 |
| 2005/04/21 | 6,120 | 6,240 | 6,050 | 6,200 | 1,169,000 |
| 2005/04/20 | 6,130 | 6,140 | 6,030 | 6,110 | 791,500 |
| 2005/04/19 | 5,950 | 6,070 | 5,930 | 5,990 | 742,100 |
| 2005/04/18 | 6,120 | 6,140 | 5,930 | 5,930 | 619,800 |
| 2005/04/15 | 6,100 | 6,190 | 6,040 | 6,120 | 1,562,500 |
| 2005/04/14 | 5,810 | 5,990 | 5,810 | 5,970 | 872,600 |
| 2005/04/13 | 6,030 | 6,030 | 5,860 | 5,930 | 593,200 |
| 2005/04/12 | 6,050 | 6,070 | 5,980 | 6,030 | 356,800 |
| 2005/04/11 | 6,110 | 6,110 | 6,040 | 6,050 | 450,000 |
| 2005/04/08 | 6,190 | 6,190 | 6,110 | 6,130 | 474,100 |
| 2005/04/07 | 6,140 | 6,170 | 6,110 | 6,140 | 525,500 |
| 2005/04/06 | 6,170 | 6,200 | 6,130 | 6,180 | 930,800 |
| 2005/04/05 | 6,100 | 6,160 | 6,030 | 6,060 | 1,964,800 |
| 2005/04/04 | 6,470 | 6,480 | 6,390 | 6,400 | 169,500 |
| 2005/04/01 | 6,450 | 6,520 | 6,430 | 6,480 | 145,700 |
| 2005/03/31 | 6,510 | 6,510 | 6,420 | 6,490 | 262,200 |
| 2005/03/30 | 6,520 | 6,530 | 6,420 | 6,500 | 235,700 |
| 2005/03/29 | 6,490 | 6,530 | 6,400 | 6,450 | 236,900 |
| 2005/03/28 | 6,590 | 6,600 | 6,490 | 6,500 | 177,000 |
| 2005/03/25 | 6,510 | 6,610 | 6,500 | 6,550 | 397,600 |
| 2005/03/24 | 6,490 | 6,570 | 6,470 | 6,490 | 411,100 |
| 2005/03/23 | 6,460 | 6,460 | 6,380 | 6,410 | 346,000 |
| 2005/03/22 | 6,590 | 6,600 | 6,450 | 6,460 | 384,700 |
| 2005/03/18 | 6,400 | 6,600 | 6,380 | 6,590 | 549,000 |
| 2005/03/17 | 6,430 | 6,450 | 6,380 | 6,390 | 726,200 |
| 2005/03/16 | 6,450 | 6,500 | 6,420 | 6,480 | 1,087,100 |
| 2005/03/15 | 6,680 | 6,700 | 6,530 | 6,610 | 658,500 |
| 2005/03/14 | 6,690 | 6,740 | 6,640 | 6,680 | 476,900 |
| 2005/03/11 | 6,750 | 6,760 | 6,630 | 6,650 | 835,700 |
| 2005/03/10 | 6,750 | 6,800 | 6,730 | 6,750 | 309,900 |
| 2005/03/09 | 6,750 | 6,810 | 6,730 | 6,750 | 334,700 |
| 2005/03/08 | 6,700 | 6,790 | 6,630 | 6,790 | 466,400 |
| 2005/03/07 | 6,760 | 6,770 | 6,690 | 6,750 | 508,600 |
| 2005/03/04 | 6,900 | 6,900 | 6,770 | 6,800 | 329,900 |
| 2005/03/03 | 6,500 | 6,890 | 6,500 | 6,850 | 1,835,300 |
| 2005/03/02 | 6,930 | 6,930 | 6,830 | 6,860 | 369,400 |
| 2005/03/01 | 6,920 | 6,930 | 6,840 | 6,930 | 390,000 |
| 2005/02/28 | 6,960 | 6,990 | 6,910 | 6,920 | 288,600 |
| 2005/02/25 | 6,940 | 6,970 | 6,910 | 6,920 | 335,000 |
| 2005/02/24 | 7,030 | 7,030 | 6,920 | 6,930 | 335,000 |
| 2005/02/23 | 6,990 | 7,050 | 6,980 | 7,030 | 288,700 |
| 2005/02/22 | 7,030 | 7,090 | 7,000 | 7,050 | 233,800 |
| 2005/02/21 | 7,110 | 7,120 | 6,980 | 6,990 | 505,000 |
| 2005/02/18 | 7,100 | 7,140 | 7,070 | 7,130 | 161,800 |
| 2005/02/17 | 7,140 | 7,140 | 7,050 | 7,070 | 211,600 |
| 2005/02/16 | 7,130 | 7,150 | 7,100 | 7,140 | 267,700 |
| 2005/02/15 | 7,000 | 7,130 | 7,000 | 7,130 | 296,300 |
| 2005/02/14 | 7,050 | 7,050 | 6,980 | 6,990 | 401,500 |
| 2005/02/10 | 7,050 | 7,080 | 7,010 | 7,040 | 241,200 |
| 2005/02/09 | 7,130 | 7,130 | 7,030 | 7,060 | 251,700 |
| 2005/02/08 | 7,010 | 7,120 | 7,010 | 7,120 | 280,400 |
| 2005/02/07 | 7,100 | 7,140 | 7,000 | 7,050 | 591,000 |
| 2005/02/04 | 7,170 | 7,180 | 7,030 | 7,090 | 477,300 |
| 2005/02/03 | 7,360 | 7,360 | 7,150 | 7,190 | 663,400 |
| 2005/02/02 | 7,230 | 7,260 | 7,200 | 7,260 | 291,300 |
| 2005/02/01 | 7,170 | 7,190 | 7,100 | 7,170 | 343,600 |
| 2005/01/31 | 7,050 | 7,110 | 6,990 | 7,050 | 391,200 |
| 2005/01/28 | 7,160 | 7,200 | 6,970 | 7,000 | 945,600 |
| 2005/01/27 | 7,400 | 7,410 | 7,200 | 7,290 | 442,700 |
| 2005/01/26 | 7,500 | 7,500 | 7,400 | 7,440 | 178,800 |
| 2005/01/25 | 7,400 | 7,440 | 7,400 | 7,440 | 153,400 |
| 2005/01/24 | 7,400 | 7,430 | 7,370 | 7,400 | 220,200 |
| 2005/01/21 | 7,260 | 7,420 | 7,250 | 7,360 | 372,400 |
| 2005/01/20 | 7,210 | 7,280 | 7,170 | 7,230 | 321,900 |
| 2005/01/19 | 7,220 | 7,240 | 7,190 | 7,200 | 187,200 |
| 2005/01/18 | 7,220 | 7,240 | 7,150 | 7,170 | 357,100 |
| 2005/01/17 | 7,260 | 7,290 | 7,130 | 7,230 | 574,800 |
| 2005/01/14 | 7,090 | 7,320 | 7,050 | 7,260 | 987,500 |
| 2005/01/13 | 7,530 | 7,550 | 7,360 | 7,390 | 339,300 |
| 2005/01/12 | 7,510 | 7,600 | 7,510 | 7,530 | 259,900 |
| 2005/01/11 | 7,530 | 7,550 | 7,460 | 7,530 | 211,400 |
| 2005/01/07 | 7,620 | 7,620 | 7,500 | 7,530 | 321,700 |
| 2005/01/06 | 7,570 | 7,620 | 7,500 | 7,590 | 638,000 |
| 2005/01/05 | 7,880 | 7,880 | 7,750 | 7,770 | 279,900 |
| 2005/01/04 | 7,900 | 7,960 | 7,860 | 7,930 | 117,800 |