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 |
---|---|---|---|---|---|
2009/12/30 | 17,850 | 17,920 | 17,460 | 17,470 | 651,500 |
2009/12/29 | 17,500 | 17,790 | 17,360 | 17,650 | 1,093,400 |
2009/12/28 | 16,890 | 17,360 | 16,870 | 17,360 | 701,800 |
2009/12/25 | 16,970 | 16,970 | 16,700 | 16,840 | 412,800 |
2009/12/24 | 16,190 | 16,980 | 16,190 | 16,780 | 1,092,700 |
2009/12/22 | 16,220 | 16,390 | 16,000 | 16,390 | 620,800 |
2009/12/21 | 15,940 | 16,050 | 15,850 | 16,040 | 365,500 |
2009/12/18 | 15,760 | 15,780 | 15,430 | 15,640 | 585,500 |
2009/12/17 | 16,000 | 16,250 | 15,790 | 15,800 | 486,300 |
2009/12/16 | 15,650 | 15,960 | 15,480 | 15,940 | 710,000 |
2009/12/15 | 15,480 | 15,570 | 15,310 | 15,390 | 318,000 |
2009/12/14 | 15,430 | 15,730 | 15,270 | 15,470 | 569,900 |
2009/12/11 | 15,320 | 15,490 | 15,070 | 15,470 | 2,738,400 |
2009/12/10 | 15,190 | 15,390 | 15,010 | 15,060 | 692,600 |
2009/12/09 | 15,370 | 15,560 | 15,150 | 15,390 | 660,400 |
2009/12/08 | 15,620 | 15,730 | 15,490 | 15,590 | 829,600 |
2009/12/07 | 16,040 | 16,200 | 15,780 | 15,890 | 618,300 |
2009/12/04 | 16,180 | 16,270 | 15,910 | 16,030 | 703,800 |
2009/12/03 | 15,780 | 16,170 | 15,680 | 16,170 | 1,249,200 |
2009/12/02 | 16,050 | 16,380 | 15,910 | 16,320 | 820,000 |
2009/12/01 | 15,520 | 16,070 | 15,430 | 15,980 | 1,094,900 |
2009/11/30 | 15,900 | 16,030 | 15,590 | 15,680 | 885,600 |
2009/11/27 | 16,000 | 16,200 | 15,550 | 15,590 | 1,162,700 |
2009/11/26 | 15,840 | 16,420 | 15,700 | 16,200 | 782,900 |
2009/11/25 | 15,490 | 16,020 | 15,490 | 15,840 | 829,200 |
2009/11/24 | 16,020 | 16,160 | 15,650 | 15,860 | 892,800 |
2009/11/20 | 16,000 | 16,140 | 15,480 | 15,820 | 1,599,600 |
2009/11/19 | 17,300 | 17,300 | 16,280 | 16,360 | 1,389,200 |
2009/11/18 | 17,580 | 17,940 | 17,170 | 17,240 | 872,700 |
2009/11/17 | 17,700 | 18,030 | 17,040 | 17,380 | 1,196,000 |
2009/11/16 | 16,880 | 17,540 | 16,800 | 17,540 | 644,400 |
2009/11/13 | 16,480 | 16,840 | 16,390 | 16,680 | 1,037,700 |
2009/11/12 | 17,260 | 17,370 | 16,570 | 16,640 | 840,000 |
2009/11/11 | 16,960 | 17,340 | 16,800 | 16,920 | 905,200 |
2009/11/10 | 16,200 | 16,810 | 16,180 | 16,690 | 941,000 |
2009/11/09 | 15,630 | 16,040 | 15,600 | 15,910 | 622,500 |
2009/11/06 | 15,600 | 15,750 | 15,470 | 15,570 | 650,200 |
2009/11/05 | 15,590 | 15,700 | 15,200 | 15,200 | 845,600 |
2009/11/04 | 15,360 | 15,830 | 15,210 | 15,790 | 845,800 |
2009/11/02 | 14,520 | 15,330 | 14,500 | 15,120 | 1,156,900 |
2009/10/30 | 15,370 | 15,420 | 15,020 | 15,120 | 621,200 |
2009/10/29 | 15,210 | 15,340 | 14,880 | 15,280 | 894,900 |
2009/10/28 | 16,010 | 16,250 | 15,670 | 15,680 | 839,800 |
2009/10/27 | 15,650 | 16,120 | 15,590 | 16,000 | 770,700 |
2009/10/26 | 15,600 | 15,850 | 15,510 | 15,850 | 540,000 |
2009/10/23 | 15,610 | 15,800 | 15,460 | 15,520 | 708,900 |
2009/10/22 | 15,450 | 15,610 | 15,340 | 15,410 | 781,300 |
2009/10/21 | 15,060 | 15,670 | 15,040 | 15,650 | 907,000 |
2009/10/20 | 14,760 | 15,160 | 14,650 | 14,910 | 824,100 |
2009/10/19 | 14,920 | 14,980 | 14,700 | 14,750 | 1,142,300 |
2009/10/16 | 14,720 | 15,370 | 14,720 | 15,320 | 1,571,400 |
2009/10/15 | 14,300 | 14,520 | 14,240 | 14,520 | 988,200 |
2009/10/14 | 13,340 | 14,100 | 13,210 | 14,000 | 1,160,200 |
2009/10/13 | 13,280 | 13,310 | 12,990 | 13,200 | 528,900 |
2009/10/09 | 13,140 | 13,430 | 13,080 | 13,200 | 1,980,600 |
2009/10/08 | 13,300 | 13,300 | 12,910 | 12,940 | 683,000 |
2009/10/07 | 13,200 | 13,310 | 13,030 | 13,230 | 798,200 |
2009/10/06 | 13,330 | 13,330 | 13,020 | 13,080 | 1,053,000 |
2009/10/05 | 13,580 | 13,780 | 13,160 | 13,530 | 2,072,100 |
2009/10/02 | 12,070 | 12,210 | 11,780 | 11,780 | 1,400,500 |
2009/10/01 | 11,470 | 11,920 | 11,400 | 11,900 | 1,187,600 |
2009/09/30 | 11,290 | 11,450 | 11,290 | 11,360 | 423,500 |
2009/09/29 | 11,210 | 11,340 | 11,100 | 11,280 | 679,200 |
2009/09/28 | 11,140 | 11,350 | 11,030 | 11,320 | 888,400 |
2009/09/25 | 10,940 | 11,110 | 10,780 | 11,030 | 679,300 |
2009/09/24 | 10,840 | 11,140 | 10,830 | 11,140 | 1,113,700 |
2009/09/18 | 10,730 | 10,820 | 10,580 | 10,580 | 620,800 |
2009/09/17 | 10,650 | 10,850 | 10,640 | 10,840 | 561,400 |
2009/09/16 | 10,730 | 10,770 | 10,520 | 10,620 | 718,000 |
2009/09/15 | 10,850 | 10,850 | 10,700 | 10,770 | 384,000 |
2009/09/14 | 10,850 | 10,910 | 10,700 | 10,700 | 549,400 |
2009/09/11 | 11,110 | 11,110 | 10,940 | 11,000 | 2,801,500 |
2009/09/10 | 11,030 | 11,060 | 10,910 | 11,050 | 449,400 |
2009/09/09 | 10,860 | 11,040 | 10,860 | 11,040 | 374,500 |
2009/09/08 | 10,870 | 11,040 | 10,870 | 11,040 | 458,200 |
2009/09/07 | 11,030 | 11,050 | 10,850 | 10,930 | 436,100 |
2009/09/04 | 10,970 | 10,990 | 10,730 | 10,930 | 692,900 |
2009/09/03 | 10,990 | 11,010 | 10,800 | 10,800 | 940,000 |
2009/09/02 | 10,440 | 10,670 | 10,340 | 10,500 | 1,173,800 |
2009/09/01 | 11,060 | 11,120 | 10,790 | 10,840 | 752,500 |
2009/08/31 | 11,010 | 11,280 | 11,010 | 11,150 | 954,900 |
2009/08/28 | 11,430 | 11,430 | 11,120 | 11,200 | 586,000 |
2009/08/27 | 11,290 | 11,430 | 11,200 | 11,230 | 581,900 |
2009/08/26 | 11,000 | 11,340 | 10,970 | 11,280 | 640,400 |
2009/08/25 | 11,020 | 11,220 | 11,020 | 11,020 | 547,000 |
2009/08/24 | 11,000 | 11,170 | 10,880 | 11,170 | 584,300 |
2009/08/21 | 10,700 | 10,800 | 10,620 | 10,730 | 588,800 |
2009/08/20 | 10,610 | 10,830 | 10,570 | 10,790 | 446,700 |
2009/08/19 | 10,780 | 10,800 | 10,570 | 10,610 | 500,500 |
2009/08/18 | 10,900 | 11,030 | 10,750 | 10,850 | 460,100 |
2009/08/17 | 11,170 | 11,200 | 10,830 | 10,830 | 851,000 |
2009/08/14 | 11,640 | 11,640 | 11,210 | 11,230 | 1,558,500 |
2009/08/13 | 11,670 | 11,680 | 11,530 | 11,530 | 465,300 |
2009/08/12 | 11,520 | 11,780 | 11,520 | 11,650 | 477,100 |
2009/08/11 | 11,500 | 11,750 | 11,500 | 11,720 | 407,200 |
2009/08/10 | 11,750 | 11,800 | 11,470 | 11,500 | 723,100 |
2009/08/07 | 11,600 | 11,730 | 11,520 | 11,730 | 467,600 |
2009/08/06 | 11,340 | 11,770 | 11,340 | 11,620 | 747,000 |
2009/08/05 | 11,400 | 11,630 | 11,340 | 11,400 | 874,200 |
2009/08/04 | 11,850 | 11,970 | 11,810 | 11,810 | 855,600 |
2009/08/03 | 12,180 | 12,210 | 11,900 | 11,930 | 618,800 |
2009/07/31 | 12,290 | 12,450 | 12,130 | 12,290 | 524,300 |
2009/07/30 | 12,190 | 12,240 | 12,080 | 12,200 | 452,700 |
2009/07/29 | 12,040 | 12,160 | 12,000 | 12,100 | 360,200 |
2009/07/28 | 12,000 | 12,200 | 12,000 | 12,060 | 584,900 |
2009/07/27 | 11,700 | 12,150 | 11,700 | 12,150 | 642,800 |
2009/07/24 | 11,920 | 11,930 | 11,600 | 11,740 | 661,400 |
2009/07/23 | 11,660 | 11,860 | 11,600 | 11,760 | 464,000 |
2009/07/22 | 11,400 | 11,800 | 11,400 | 11,750 | 546,100 |
2009/07/21 | 11,650 | 11,660 | 11,400 | 11,550 | 516,200 |
2009/07/17 | 11,420 | 11,680 | 11,340 | 11,600 | 428,100 |
2009/07/16 | 11,850 | 11,850 | 11,240 | 11,340 | 615,300 |
2009/07/15 | 11,310 | 11,570 | 11,280 | 11,460 | 575,300 |
2009/07/14 | 11,480 | 11,520 | 11,180 | 11,460 | 528,100 |
2009/07/13 | 11,500 | 11,620 | 11,290 | 11,290 | 565,400 |
2009/07/10 | 11,890 | 12,110 | 11,560 | 11,590 | 1,626,200 |
2009/07/09 | 11,710 | 11,980 | 11,630 | 11,690 | 634,500 |
2009/07/08 | 11,490 | 11,810 | 11,480 | 11,710 | 500,100 |
2009/07/07 | 11,670 | 11,910 | 11,600 | 11,800 | 561,400 |
2009/07/06 | 11,850 | 12,000 | 11,680 | 11,680 | 614,300 |
2009/07/03 | 12,040 | 12,120 | 11,950 | 12,050 | 672,000 |
2009/07/02 | 12,510 | 12,590 | 12,360 | 12,410 | 565,800 |
2009/07/01 | 12,460 | 12,710 | 12,380 | 12,500 | 529,300 |
2009/06/30 | 12,570 | 12,750 | 12,550 | 12,600 | 616,000 |
2009/06/29 | 12,370 | 12,650 | 12,370 | 12,550 | 451,000 |
2009/06/26 | 12,250 | 12,500 | 12,080 | 12,400 | 494,700 |
2009/06/25 | 12,060 | 12,330 | 11,980 | 12,260 | 608,500 |
2009/06/24 | 12,340 | 12,390 | 12,060 | 12,100 | 626,000 |
2009/06/23 | 12,450 | 12,590 | 12,250 | 12,250 | 985,300 |
2009/06/22 | 12,380 | 12,710 | 12,380 | 12,650 | 419,200 |
2009/06/19 | 12,520 | 12,580 | 12,230 | 12,580 | 645,400 |
2009/06/18 | 12,570 | 12,640 | 12,450 | 12,500 | 571,700 |
2009/06/17 | 12,760 | 12,780 | 12,470 | 12,770 | 670,400 |
2009/06/16 | 12,450 | 12,780 | 12,440 | 12,600 | 613,700 |
2009/06/15 | 12,670 | 12,800 | 12,520 | 12,620 | 574,500 |
2009/06/12 | 12,830 | 12,830 | 12,520 | 12,780 | 3,364,000 |
2009/06/11 | 12,710 | 12,790 | 12,480 | 12,480 | 558,600 |
2009/06/10 | 12,330 | 12,780 | 12,320 | 12,770 | 711,600 |
2009/06/09 | 12,420 | 12,440 | 12,160 | 12,380 | 487,000 |
2009/06/08 | 12,300 | 12,660 | 12,240 | 12,460 | 630,300 |
2009/06/05 | 12,200 | 12,480 | 12,100 | 12,480 | 848,800 |
2009/06/04 | 11,720 | 12,270 | 11,720 | 12,090 | 929,300 |
2009/06/03 | 11,700 | 11,860 | 11,620 | 11,860 | 841,500 |
2009/06/02 | 11,500 | 11,700 | 11,300 | 11,580 | 955,800 |
2009/06/01 | 11,160 | 11,370 | 11,080 | 11,370 | 764,000 |
2009/05/29 | 10,970 | 11,290 | 10,910 | 11,290 | 682,500 |
2009/05/28 | 11,120 | 11,130 | 10,970 | 10,970 | 646,100 |
2009/05/27 | 11,020 | 11,130 | 10,950 | 11,130 | 670,200 |
2009/05/26 | 10,820 | 10,940 | 10,600 | 10,850 | 644,800 |
2009/05/25 | 10,490 | 10,970 | 10,490 | 10,970 | 883,400 |
2009/05/22 | 10,370 | 10,570 | 10,370 | 10,510 | 515,100 |
2009/05/21 | 10,510 | 10,600 | 10,410 | 10,410 | 546,800 |
2009/05/20 | 10,750 | 10,780 | 10,550 | 10,560 | 452,000 |
2009/05/19 | 10,510 | 10,780 | 10,510 | 10,520 | 724,500 |
2009/05/18 | 10,480 | 10,610 | 10,370 | 10,370 | 702,600 |
2009/05/15 | 10,900 | 10,930 | 10,730 | 10,880 | 686,900 |
2009/05/14 | 10,730 | 10,890 | 10,580 | 10,830 | 733,000 |
2009/05/13 | 10,280 | 10,740 | 10,280 | 10,730 | 724,500 |
2009/05/12 | 10,360 | 10,470 | 10,310 | 10,360 | 466,400 |
2009/05/11 | 10,470 | 10,500 | 10,330 | 10,460 | 612,200 |
2009/05/08 | 10,420 | 10,750 | 10,300 | 10,460 | 1,321,800 |
2009/05/07 | 10,500 | 10,570 | 10,210 | 10,290 | 917,800 |
2009/05/01 | 10,200 | 10,450 | 10,160 | 10,370 | 455,900 |
2009/04/30 | 10,080 | 10,300 | 10,050 | 10,300 | 600,000 |
2009/04/28 | 9,950 | 10,350 | 9,920 | 9,950 | 1,122,200 |
2009/04/27 | 10,070 | 10,180 | 10,030 | 10,110 | 647,500 |
2009/04/24 | 10,480 | 10,620 | 10,230 | 10,270 | 526,800 |
2009/04/23 | 10,520 | 10,680 | 10,340 | 10,680 | 578,100 |
2009/04/22 | 10,310 | 10,460 | 10,150 | 10,380 | 585,300 |
2009/04/21 | 10,140 | 10,390 | 10,080 | 10,300 | 580,700 |
2009/04/20 | 10,450 | 10,490 | 10,320 | 10,360 | 437,200 |
2009/04/17 | 10,660 | 10,750 | 10,230 | 10,400 | 768,800 |
2009/04/16 | 10,700 | 10,770 | 10,370 | 10,460 | 721,700 |
2009/04/15 | 10,140 | 10,560 | 10,010 | 10,340 | 752,500 |
2009/04/14 | 10,030 | 10,320 | 9,900 | 10,050 | 1,127,700 |
2009/04/13 | 10,550 | 10,580 | 10,080 | 10,130 | 993,700 |
2009/04/10 | 11,830 | 11,840 | 10,510 | 10,750 | 2,381,200 |
2009/04/09 | 11,500 | 11,640 | 11,260 | 11,630 | 790,100 |
2009/04/08 | 10,960 | 11,460 | 10,950 | 11,400 | 797,400 |
2009/04/07 | 11,050 | 11,260 | 11,010 | 11,110 | 652,500 |
2009/04/06 | 10,920 | 11,250 | 10,920 | 11,250 | 855,300 |
2009/04/03 | 11,640 | 11,670 | 11,000 | 11,000 | 1,008,800 |
2009/04/02 | 11,510 | 11,590 | 11,180 | 11,440 | 1,058,100 |
2009/04/01 | 11,360 | 11,390 | 10,880 | 11,390 | 875,700 |
2009/03/31 | 11,360 | 11,690 | 11,160 | 11,170 | 848,500 |
2009/03/30 | 11,520 | 11,740 | 11,360 | 11,360 | 855,500 |
2009/03/27 | 12,010 | 12,080 | 11,470 | 11,470 | 845,200 |
2009/03/26 | 11,070 | 12,000 | 10,870 | 12,000 | 1,202,300 |
2009/03/25 | 10,910 | 11,250 | 10,850 | 11,080 | 759,700 |
2009/03/24 | 11,040 | 11,110 | 10,680 | 11,110 | 1,308,800 |
2009/03/23 | 10,460 | 11,000 | 10,450 | 10,820 | 753,800 |
2009/03/19 | 10,880 | 11,000 | 10,600 | 10,660 | 641,800 |
2009/03/18 | 11,220 | 11,400 | 10,690 | 10,870 | 673,200 |
2009/03/17 | 10,350 | 11,030 | 10,220 | 11,020 | 1,012,800 |
2009/03/16 | 10,050 | 10,210 | 10,020 | 10,150 | 591,100 |
2009/03/13 | 10,000 | 10,120 | 9,890 | 9,970 | 2,870,600 |
2009/03/12 | 9,680 | 9,880 | 9,490 | 9,490 | 805,300 |
2009/03/11 | 9,430 | 9,740 | 9,400 | 9,740 | 998,000 |
2009/03/10 | 8,900 | 9,180 | 8,900 | 9,130 | 602,200 |
2009/03/09 | 9,210 | 9,220 | 8,870 | 8,990 | 799,500 |
2009/03/06 | 9,170 | 9,270 | 8,910 | 8,910 | 1,121,200 |
2009/03/05 | 9,550 | 9,790 | 9,410 | 9,570 | 901,700 |
2009/03/04 | 9,680 | 9,750 | 9,480 | 9,520 | 1,377,900 |
2009/03/03 | 9,250 | 9,640 | 9,130 | 9,380 | 888,400 |
2009/03/02 | 9,560 | 9,650 | 9,350 | 9,360 | 870,000 |
2009/02/27 | 9,960 | 10,130 | 9,740 | 9,950 | 721,800 |
2009/02/26 | 9,460 | 9,990 | 9,350 | 9,860 | 1,236,500 |
2009/02/25 | 9,500 | 9,550 | 9,080 | 9,360 | 837,400 |
2009/02/24 | 9,520 | 9,550 | 9,220 | 9,300 | 915,900 |
2009/02/23 | 9,660 | 9,910 | 9,480 | 9,760 | 770,300 |
2009/02/20 | 9,980 | 10,220 | 9,850 | 9,860 | 880,700 |
2009/02/19 | 10,440 | 10,440 | 10,130 | 10,180 | 761,100 |
2009/02/18 | 10,150 | 10,250 | 9,980 | 10,040 | 941,800 |
2009/02/17 | 10,450 | 10,630 | 10,390 | 10,480 | 642,400 |
2009/02/16 | 10,940 | 11,140 | 10,650 | 10,650 | 900,800 |
2009/02/13 | 11,130 | 11,450 | 11,030 | 11,130 | 1,072,900 |
2009/02/12 | 11,300 | 11,420 | 10,900 | 10,900 | 919,000 |
2009/02/10 | 11,510 | 11,580 | 11,290 | 11,460 | 651,500 |
2009/02/09 | 11,690 | 11,700 | 11,150 | 11,150 | 912,500 |
2009/02/06 | 11,150 | 11,540 | 11,080 | 11,300 | 843,800 |
2009/02/05 | 11,100 | 11,210 | 10,860 | 10,860 | 925,900 |
2009/02/04 | 11,200 | 11,270 | 10,940 | 11,170 | 934,200 |
2009/02/03 | 11,260 | 11,350 | 11,010 | 11,020 | 886,300 |
2009/02/02 | 11,590 | 11,600 | 11,260 | 11,450 | 915,400 |
2009/01/30 | 11,400 | 11,580 | 11,030 | 11,540 | 867,100 |
2009/01/29 | 11,400 | 11,500 | 11,000 | 11,290 | 1,475,100 |
2009/01/28 | 11,400 | 11,450 | 11,060 | 11,270 | 778,200 |
2009/01/27 | 11,320 | 11,400 | 11,040 | 11,400 | 1,006,500 |
2009/01/26 | 10,980 | 11,490 | 10,890 | 11,100 | 892,700 |
2009/01/23 | 11,410 | 11,490 | 10,980 | 10,980 | 760,000 |
2009/01/22 | 11,140 | 11,760 | 10,920 | 11,760 | 1,138,000 |
2009/01/21 | 10,590 | 11,360 | 10,590 | 10,940 | 1,568,400 |
2009/01/20 | 11,500 | 11,540 | 11,080 | 11,190 | 874,700 |
2009/01/19 | 11,670 | 11,670 | 11,320 | 11,560 | 638,600 |
2009/01/16 | 11,360 | 11,620 | 11,080 | 11,370 | 1,269,500 |
2009/01/15 | 11,470 | 11,700 | 11,150 | 11,160 | 1,700,000 |
2009/01/14 | 12,510 | 12,610 | 12,100 | 12,270 | 726,400 |
2009/01/13 | 12,950 | 13,070 | 12,650 | 12,650 | 1,030,800 |
2009/01/09 | 12,440 | 12,920 | 12,290 | 12,670 | 1,245,600 |
2009/01/08 | 12,270 | 12,720 | 12,240 | 12,240 | 744,800 |
2009/01/07 | 13,100 | 13,190 | 12,110 | 12,260 | 1,185,900 |
2009/01/06 | 13,570 | 13,870 | 13,050 | 13,080 | 886,300 |
2009/01/05 | 13,610 | 13,760 | 13,200 | 13,290 | 389,300 |