日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 12,600 13,030 12,470 12,980 324,500
2008/12/29 13,120 13,220 12,750 12,750 345,200
2008/12/26 12,870 13,260 12,750 13,210 422,000
2008/12/25 13,000 13,240 12,590 12,800 450,800
2008/12/24 13,300 13,510 13,170 13,170 540,800
2008/12/22 13,420 13,970 13,420 13,670 783,500
2008/12/19 14,400 14,420 13,540 13,820 1,010,100
2008/12/18 13,570 14,550 13,520 14,550 1,071,000
2008/12/17 13,520 14,000 13,510 13,770 1,023,500
2008/12/16 13,170 13,600 13,030 13,510 774,500
2008/12/15 12,590 13,150 12,580 13,060 1,002,800
2008/12/12 12,130 12,600 11,550 11,990 3,074,500
2008/12/11 13,080 13,260 12,660 12,930 1,136,500
2008/12/10 12,500 13,500 12,470 13,280 897,200
2008/12/09 12,800 12,910 12,480 12,600 919,300
2008/12/08 12,430 12,840 12,350 12,810 1,323,500
2008/12/05 11,910 11,960 11,620 11,840 1,016,300
2008/12/04 11,700 11,820 11,490 11,710 2,231,600
2008/12/03 10,790 10,790 10,790 10,790 107,700
2008/12/02 10,090 10,400 9,790 9,790 1,244,400
2008/12/01 10,750 10,960 10,650 10,890 722,700
2008/11/28 10,830 10,950 10,600 10,950 848,100
2008/11/27 10,550 10,640 10,350 10,640 743,900
2008/11/26 10,260 10,430 10,000 10,250 623,700
2008/11/25 9,820 10,320 9,700 10,320 1,058,500
2008/11/21 9,240 9,520 9,050 9,320 1,500,300
2008/11/20 9,630 9,860 9,440 9,440 1,433,700
2008/11/19 10,120 10,280 9,970 10,230 1,062,400
2008/11/18 10,180 10,190 9,870 10,090 1,012,100
2008/11/17 9,800 10,570 9,750 10,250 1,117,300
2008/11/14 9,630 10,130 9,630 9,800 1,901,400
2008/11/13 9,440 9,800 9,160 9,640 1,531,000
2008/11/12 10,080 10,300 9,810 10,040 1,106,400
2008/11/11 9,990 10,360 9,760 10,070 812,600
2008/11/10 10,020 10,250 9,980 10,250 795,300
2008/11/07 9,470 10,100 9,380 9,710 1,663,900
2008/11/06 9,650 9,930 9,510 9,800 1,277,600
2008/11/05 10,390 10,650 10,120 10,450 1,764,300
2008/11/04 10,660 11,030 10,330 10,990 1,126,500
2008/10/31 10,400 10,980 10,110 10,260 1,220,500
2008/10/30 10,600 10,910 10,330 10,910 1,356,300
2008/10/29 9,550 9,910 9,090 9,910 1,937,000
2008/10/28 8,390 9,050 8,040 9,050 1,838,300
2008/10/27 8,790 9,210 7,750 8,190 2,681,300
2008/10/24 9,190 9,280 8,690 8,690 2,089,200
2008/10/23 9,050 9,800 8,710 9,690 2,943,200
2008/10/22 9,580 9,860 9,300 9,450 1,608,000
2008/10/21 9,810 9,910 9,300 9,480 1,459,400
2008/10/20 9,080 9,510 8,990 9,410 1,626,500
2008/10/17 8,680 8,860 8,510 8,780 1,876,800
2008/10/16 8,480 8,740 8,480 8,480 2,029,700
2008/10/15 9,100 9,560 8,980 9,480 1,348,300
2008/10/14 9,020 9,430 8,780 9,110 1,989,700
2008/10/10 8,560 8,810 8,560 8,560 2,502,600
2008/10/09 10,110 10,400 9,240 9,560 1,673,900
2008/10/08 11,310 11,310 10,010 10,310 1,474,100
2008/10/07 12,060 12,630 11,310 11,310 1,446,700
2008/10/06 12,340 12,340 11,890 12,060 949,300
2008/10/03 12,090 12,670 11,980 12,370 2,116,400
2008/10/02 10,700 11,070 10,700 10,890 958,300
2008/10/01 10,750 10,880 10,560 10,620 713,500
2008/09/30 10,340 11,140 10,280 10,550 1,060,100
2008/09/29 10,410 11,040 10,410 10,900 870,300
2008/09/26 10,480 10,500 10,150 10,370 621,100
2008/09/25 10,350 10,580 10,140 10,490 626,900
2008/09/24 10,000 10,360 9,910 10,330 1,122,800
2008/09/22 10,070 10,680 9,990 10,000 845,300
2008/09/19 10,460 10,740 10,130 10,270 1,096,200
2008/09/18 10,340 10,730 9,780 10,450 1,154,700
2008/09/17 10,940 10,970 10,580 10,940 748,800
2008/09/16 10,810 11,070 10,720 10,740 902,700
2008/09/12 11,700 11,800 11,300 11,410 2,437,900
2008/09/11 11,170 11,480 11,150 11,410 745,000
2008/09/10 11,180 11,410 11,070 11,370 694,300
2008/09/09 11,220 11,530 11,140 11,380 480,500
2008/09/08 11,320 11,510 11,200 11,420 712,600
2008/09/05 11,680 11,860 11,270 11,310 1,073,000
2008/09/04 11,490 12,000 11,400 11,880 1,180,100
2008/09/03 11,270 11,460 11,050 11,330 857,100
2008/09/02 11,100 11,480 10,740 11,010 989,600
2008/09/01 10,930 11,060 10,900 10,950 421,800
2008/08/29 10,960 11,200 10,720 11,130 888,100
2008/08/28 10,800 10,890 10,630 10,760 516,100
2008/08/27 10,310 10,510 10,230 10,510 507,900
2008/08/26 10,470 10,670 10,320 10,510 445,300
2008/08/25 10,720 11,000 10,650 10,730 368,500
2008/08/22 10,600 10,680 10,480 10,570 444,600
2008/08/21 11,090 11,120 10,640 10,680 427,900
2008/08/20 10,860 11,030 10,830 10,890 465,600
2008/08/19 10,800 10,900 10,590 10,770 702,300
2008/08/18 10,660 11,040 10,470 11,010 930,200
2008/08/15 11,250 11,250 10,890 10,950 425,900
2008/08/14 11,170 11,360 11,010 11,050 509,700
2008/08/13 11,340 11,430 10,800 11,160 1,012,500
2008/08/12 11,560 11,640 11,440 11,540 846,300
2008/08/11 11,970 12,140 11,790 11,890 571,800
2008/08/08 11,430 12,210 11,310 11,770 1,895,900
2008/08/07 11,660 11,670 11,040 11,430 984,000
2008/08/06 11,800 12,050 11,650 11,860 892,700
2008/08/05 12,780 12,830 11,700 11,780 1,577,400
2008/08/04 12,200 12,830 12,140 12,770 897,700
2008/08/01 12,100 12,210 12,010 12,130 624,200
2008/07/31 12,130 12,290 11,880 12,110 740,800
2008/07/30 11,940 12,130 11,830 12,080 501,200
2008/07/29 11,800 11,830 11,530 11,680 517,900
2008/07/28 11,400 11,970 11,300 11,860 621,400
2008/07/25 11,170 11,310 11,040 11,240 593,800
2008/07/24 11,580 11,580 11,330 11,370 680,900
2008/07/23 11,490 11,550 11,300 11,390 633,300
2008/07/22 10,900 11,370 10,720 11,370 890,700
2008/07/18 10,800 10,840 10,620 10,700 554,400
2008/07/17 10,930 10,940 10,730 10,780 439,100
2008/07/16 10,700 10,910 10,590 10,820 752,500
2008/07/15 10,450 10,710 10,250 10,680 1,075,800
2008/07/14 10,300 10,470 10,270 10,350 708,900
2008/07/11 10,300 10,310 10,020 10,230 1,944,000
2008/07/10 9,680 10,210 9,650 10,060 689,100
2008/07/09 9,760 9,880 9,700 9,780 383,100
2008/07/08 9,950 9,950 9,540 9,690 797,000
2008/07/07 9,780 10,100 9,700 9,940 347,000
2008/07/04 9,890 9,900 9,700 9,790 658,700
2008/07/03 9,740 9,990 9,600 9,760 939,600
2008/07/02 10,000 10,070 9,800 9,840 670,900
2008/07/01 10,200 10,220 9,920 10,040 440,300
2008/06/30 10,250 10,250 10,060 10,060 419,400
2008/06/27 10,030 10,200 9,980 10,150 551,300
2008/06/26 10,020 10,370 10,020 10,290 421,500
2008/06/25 9,910 10,170 9,910 10,030 519,500
2008/06/24 10,070 10,200 10,010 10,070 398,800
2008/06/23 10,320 10,460 10,170 10,270 479,200
2008/06/20 10,250 10,400 10,180 10,270 652,900
2008/06/19 10,250 10,250 10,030 10,100 518,300
2008/06/18 10,250 10,450 10,190 10,250 437,800
2008/06/17 10,490 10,490 10,280 10,450 525,300
2008/06/16 10,070 10,410 9,870 10,290 703,400
2008/06/13 10,450 10,450 9,910 10,010 4,985,700
2008/06/12 10,010 10,140 9,910 9,990 869,900
2008/06/11 10,410 10,590 10,250 10,410 712,700
2008/06/10 10,620 10,620 10,100 10,260 611,100
2008/06/09 10,020 10,500 9,990 10,390 924,400
2008/06/06 10,480 10,550 10,280 10,420 1,263,800
2008/06/05 9,890 10,100 9,660 9,950 1,477,000
2008/06/04 9,510 9,860 9,510 9,860 1,450,400
2008/06/03 8,880 9,000 8,810 8,860 1,051,300
2008/06/02 9,220 9,230 8,970 9,080 612,400
2008/05/30 9,410 9,430 9,120 9,120 884,600
2008/05/29 9,010 9,310 8,960 9,310 763,300
2008/05/28 8,930 9,070 8,850 8,930 630,700
2008/05/27 8,900 9,130 8,900 9,070 549,000
2008/05/26 9,100 9,100 8,770 8,890 639,300
2008/05/23 9,040 9,200 8,940 9,120 520,000
2008/05/22 8,810 8,970 8,740 8,940 517,500
2008/05/21 9,130 9,190 8,840 8,910 940,400
2008/05/20 9,390 9,390 9,080 9,150 1,301,600
2008/05/19 9,890 9,890 9,450 9,490 794,300
2008/05/16 9,930 10,040 9,630 9,640 699,700
2008/05/15 9,870 10,010 9,680 9,910 846,100
2008/05/14 9,620 9,820 9,610 9,820 717,700
2008/05/13 9,680 9,790 9,560 9,720 894,400
2008/05/12 9,240 9,640 9,240 9,580 786,100
2008/05/09 9,220 9,480 9,080 9,340 1,487,600
2008/05/08 9,300 9,300 9,090 9,210 626,100
2008/05/07 9,350 9,370 9,190 9,290 683,500
2008/05/02 9,790 9,790 9,440 9,450 658,800
2008/05/01 9,650 9,770 9,490 9,570 460,000
2008/04/30 9,630 9,750 9,510 9,680 616,200
2008/04/28 9,950 9,950 9,410 9,610 877,800
2008/04/25 9,780 10,040 9,750 9,940 734,900
2008/04/24 9,890 9,940 9,730 9,800 736,200
2008/04/23 9,900 10,000 9,760 9,880 1,228,000
2008/04/22 9,750 10,020 9,680 9,990 1,116,200
2008/04/21 10,200 10,200 9,720 9,740 619,700
2008/04/18 10,030 10,140 9,910 9,980 528,300
2008/04/17 10,100 10,110 9,900 9,980 748,000
2008/04/16 10,010 10,030 9,860 9,930 558,800
2008/04/15 9,850 10,080 9,800 9,910 842,000
2008/04/14 9,890 10,070 9,750 10,050 910,800
2008/04/11 9,900 10,200 9,730 10,100 2,979,000
2008/04/10 9,450 9,790 9,370 9,600 1,387,800
2008/04/09 9,350 9,450 9,270 9,440 1,081,000
2008/04/08 9,500 9,500 9,240 9,250 661,200
2008/04/07 9,470 9,630 9,370 9,440 692,000
2008/04/04 9,400 9,640 9,400 9,570 1,090,600
2008/04/03 9,230 9,600 9,220 9,600 1,218,400
2008/04/02 9,270 9,290 9,140 9,230 1,212,700
2008/04/01 8,690 9,100 8,640 8,970 1,112,900
2008/03/31 8,610 8,940 8,590 8,790 1,298,200
2008/03/28 8,550 8,740 8,540 8,660 1,286,600
2008/03/27 8,280 8,430 8,240 8,410 849,500
2008/03/26 8,140 8,260 8,060 8,220 614,000
2008/03/25 8,070 8,180 7,970 8,160 758,200
2008/03/24 7,880 8,080 7,870 7,970 530,000
2008/03/21 8,000 8,060 7,890 7,980 586,400
2008/03/19 7,990 7,990 7,770 7,850 712,400
2008/03/18 7,440 7,770 7,430 7,760 1,049,800
2008/03/17 7,500 7,640 7,280 7,350 984,200
2008/03/14 7,580 7,830 7,490 7,500 4,468,000
2008/03/13 7,680 7,750 7,360 7,480 1,037,500
2008/03/12 7,890 7,890 7,640 7,690 1,045,400
2008/03/11 7,460 7,730 7,460 7,690 655,800
2008/03/10 7,460 7,640 7,460 7,480 698,600
2008/03/07 7,510 7,670 7,410 7,540 905,000
2008/03/06 7,640 7,820 7,540 7,710 769,700
2008/03/05 7,700 7,700 7,530 7,560 916,400
2008/03/04 7,550 7,600 7,270 7,340 813,400
2008/03/03 7,620 7,730 7,510 7,540 757,900
2008/02/29 7,800 7,960 7,800 7,820 412,900
2008/02/28 7,990 7,990 7,830 7,930 483,700
2008/02/27 7,980 8,020 7,860 7,940 504,300
2008/02/26 8,100 8,100 7,750 7,780 541,600
2008/02/25 7,770 8,130 7,740 8,020 1,032,500
2008/02/22 7,700 7,740 7,570 7,720 769,700
2008/02/21 7,770 7,990 7,720 7,900 508,300
2008/02/20 8,000 8,030 7,620 7,670 659,800
2008/02/19 8,110 8,110 7,970 8,050 374,500
2008/02/18 7,930 8,130 7,910 8,010 522,300
2008/02/15 7,960 8,000 7,800 7,920 459,400
2008/02/14 8,100 8,100 7,870 8,060 614,500
2008/02/13 8,000 8,060 7,630 7,720 646,400
2008/02/12 7,800 7,930 7,710 7,810 530,900
2008/02/08 7,710 8,020 7,690 7,810 1,542,600
2008/02/07 7,590 7,890 7,590 7,810 824,300
2008/02/06 7,630 7,900 7,550 7,690 1,131,400
2008/02/05 7,590 7,900 7,550 7,830 846,400
2008/02/04 7,550 7,690 7,440 7,590 806,400
2008/02/01 7,590 7,690 7,470 7,500 1,101,900
2008/01/31 7,720 7,980 7,560 7,870 1,134,100
2008/01/30 8,210 8,210 7,890 7,920 1,127,300
2008/01/29 7,900 8,290 7,900 8,220 949,800
2008/01/28 8,070 8,130 7,860 7,860 1,275,900
2008/01/25 8,340 8,340 8,020 8,200 854,000
2008/01/24 8,090 8,330 7,960 8,260 1,434,500
2008/01/23 8,350 8,350 7,740 7,890 1,283,100
2008/01/22 7,610 7,880 7,570 7,760 1,333,500
2008/01/21 8,140 8,310 8,030 8,110 779,500
2008/01/18 8,370 8,450 8,130 8,340 1,354,500
2008/01/17 8,490 8,710 8,370 8,570 1,580,200
2008/01/16 8,200 8,490 8,130 8,190 1,612,100
2008/01/15 8,000 8,420 7,970 8,320 1,772,600
2008/01/11 7,720 8,150 7,470 7,650 1,926,000
2008/01/10 7,680 7,950 7,670 7,800 704,600
2008/01/09 7,590 7,810 7,480 7,580 904,100
2008/01/08 7,970 8,040 7,730 7,790 839,600
2008/01/07 7,820 8,170 7,680 8,050 902,300
2008/01/04 7,550 7,810 7,550 7,810 401,400

このページの先頭へ