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
2010/12/30 13,020 13,040 12,830 12,930 640,600
2010/12/29 13,030 13,140 13,030 13,090 227,500
2010/12/28 13,260 13,280 13,010 13,030 475,000
2010/12/27 13,230 13,380 13,160 13,330 423,400
2010/12/24 13,050 13,160 12,990 13,100 360,900
2010/12/22 13,040 13,340 13,040 13,240 930,200
2010/12/21 12,840 13,110 12,780 13,110 755,700
2010/12/20 12,910 12,910 12,680 12,720 586,800
2010/12/17 12,810 12,940 12,790 12,920 875,700
2010/12/16 12,860 12,900 12,760 12,830 461,400
2010/12/15 12,960 13,030 12,850 12,860 517,200
2010/12/14 12,970 13,050 12,930 12,950 483,700
2010/12/13 13,080 13,080 12,920 12,980 405,000
2010/12/10 13,310 13,310 12,840 12,960 3,542,900
2010/12/09 13,050 13,060 12,950 13,010 653,100
2010/12/08 13,040 13,120 12,950 12,950 869,900
2010/12/07 12,880 12,930 12,710 12,860 762,000
2010/12/06 12,910 13,000 12,890 12,900 484,500
2010/12/03 12,860 13,080 12,790 12,990 1,592,400
2010/12/02 13,480 13,670 13,370 13,390 1,485,100
2010/12/01 13,300 13,400 13,120 13,260 716,000
2010/11/30 13,420 13,580 13,200 13,240 1,000,000
2010/11/29 13,760 13,760 13,480 13,660 556,900
2010/11/26 13,630 13,750 13,550 13,560 506,000
2010/11/25 13,890 13,920 13,610 13,690 1,018,600
2010/11/24 13,280 13,960 13,170 13,870 1,272,800
2010/11/22 13,450 13,500 13,330 13,390 550,100
2010/11/19 13,300 13,400 13,240 13,250 926,200
2010/11/18 12,980 13,140 12,850 13,080 1,035,300
2010/11/17 12,900 13,050 12,810 12,990 930,300
2010/11/16 12,580 13,030 12,560 13,000 1,679,300
2010/11/15 12,210 12,500 12,180 12,500 778,000
2010/11/12 12,200 12,280 12,100 12,210 1,153,000
2010/11/11 12,450 12,460 12,240 12,380 645,200
2010/11/10 12,150 12,380 12,120 12,360 780,400
2010/11/09 11,900 12,030 11,790 11,990 1,131,000
2010/11/08 12,070 12,110 11,950 12,050 535,400
2010/11/05 11,980 12,100 11,920 12,030 1,022,300
2010/11/04 11,400 11,750 11,340 11,700 1,619,800
2010/11/02 10,540 10,840 10,500 10,820 735,300
2010/11/01 10,530 10,850 10,480 10,530 512,400
2010/10/29 10,710 10,760 10,530 10,530 684,500
2010/10/28 10,870 10,880 10,680 10,730 589,500
2010/10/27 11,050 11,070 10,820 10,860 631,900
2010/10/26 10,800 10,980 10,800 10,900 716,800
2010/10/25 10,630 10,860 10,630 10,760 703,300
2010/10/22 10,580 10,670 10,510 10,580 439,200
2010/10/21 10,670 10,720 10,360 10,490 782,900
2010/10/20 10,410 10,540 10,370 10,440 627,000
2010/10/19 10,560 10,640 10,460 10,610 552,500
2010/10/18 10,830 10,850 10,520 10,590 634,800
2010/10/15 10,930 10,930 10,670 10,820 838,000
2010/10/14 11,050 11,250 10,900 10,980 1,290,300
2010/10/13 11,180 11,180 10,850 10,910 1,220,000
2010/10/12 11,780 11,900 11,170 11,180 2,111,800
2010/10/08 12,690 12,690 12,390 12,390 1,146,400
2010/10/07 12,580 12,740 12,400 12,680 773,900
2010/10/06 12,170 12,690 12,070 12,580 1,347,300
2010/10/05 11,570 12,250 11,450 12,160 1,490,200
2010/10/04 11,730 11,880 11,520 11,770 1,166,600
2010/10/01 11,820 11,890 11,730 11,730 779,900
2010/09/30 12,030 12,040 11,760 11,760 1,044,700
2010/09/29 12,050 12,070 11,900 12,040 1,155,100
2010/09/28 12,070 12,120 11,930 11,950 532,500
2010/09/27 12,100 12,260 12,020 12,020 465,100
2010/09/24 12,010 12,240 11,930 12,040 764,400
2010/09/22 12,010 12,290 11,990 12,190 550,200
2010/09/21 12,240 12,260 11,990 12,120 581,300
2010/09/17 11,970 12,220 11,960 12,210 682,500
2010/09/16 11,960 12,120 11,920 11,940 845,000
2010/09/15 11,510 12,110 11,510 11,960 1,190,200
2010/09/14 11,590 11,700 11,460 11,680 728,500
2010/09/13 11,850 11,970 11,690 11,710 922,500
2010/09/10 11,320 11,830 11,150 11,790 2,680,700
2010/09/09 11,290 11,330 11,060 11,170 694,400
2010/09/08 11,440 11,500 11,160 11,160 692,200
2010/09/07 11,620 11,730 11,580 11,580 418,000
2010/09/06 11,630 11,780 11,480 11,750 529,000
2010/09/03 11,590 11,650 11,420 11,490 691,000
2010/09/02 11,840 11,860 11,470 11,630 857,600
2010/09/01 11,590 11,770 11,460 11,650 682,000
2010/08/31 11,820 11,870 11,580 11,580 674,100
2010/08/30 12,100 12,210 12,010 12,070 616,800
2010/08/27 11,940 11,950 11,750 11,850 853,500
2010/08/26 12,140 12,160 11,980 12,020 525,400
2010/08/25 12,200 12,260 11,960 12,060 792,400
2010/08/24 12,390 12,460 12,280 12,300 414,900
2010/08/23 12,520 12,630 12,460 12,500 512,000
2010/08/20 12,700 12,730 12,460 12,510 601,400
2010/08/19 12,830 12,880 12,780 12,850 345,600
2010/08/18 12,880 12,940 12,730 12,850 376,700
2010/08/17 12,680 12,840 12,660 12,760 339,200
2010/08/16 12,740 12,900 12,660 12,760 321,300
2010/08/13 12,730 13,000 12,690 12,840 1,051,400
2010/08/12 12,690 12,880 12,600 12,810 687,000
2010/08/11 13,130 13,290 12,960 12,980 490,300
2010/08/10 13,430 13,510 13,250 13,320 361,100
2010/08/09 13,120 13,300 13,120 13,280 417,200
2010/08/06 13,470 13,500 13,260 13,320 555,600
2010/08/05 13,360 13,600 13,320 13,600 802,800
2010/08/04 13,260 13,340 13,060 13,130 611,300
2010/08/03 13,260 13,460 13,240 13,410 702,300
2010/08/02 12,990 13,260 12,980 13,040 388,700
2010/07/30 13,060 13,160 12,900 12,930 514,100
2010/07/29 13,210 13,300 13,090 13,140 441,300
2010/07/28 13,250 13,450 13,150 13,430 631,500
2010/07/27 12,920 13,110 12,920 13,080 340,700
2010/07/26 12,930 12,950 12,790 12,910 360,700
2010/07/23 13,080 13,080 12,760 12,850 581,000
2010/07/22 12,700 13,000 12,680 12,870 551,700
2010/07/21 12,940 12,950 12,620 12,740 407,200
2010/07/20 12,640 12,870 12,540 12,710 473,500
2010/07/16 13,190 13,350 12,740 12,780 747,800
2010/07/15 13,040 13,340 13,040 13,240 623,200
2010/07/14 13,000 13,270 12,930 13,200 838,700
2010/07/13 12,550 12,770 12,550 12,700 597,100
2010/07/12 12,590 12,630 12,470 12,570 724,200
2010/07/09 12,730 12,850 12,260 12,800 2,120,400
2010/07/08 13,000 13,010 12,680 12,720 614,300
2010/07/07 12,810 12,820 12,590 12,730 740,800
2010/07/06 12,800 12,960 12,660 12,800 1,032,000
2010/07/05 12,920 13,220 12,740 13,190 1,429,400
2010/07/02 13,410 13,620 13,240 13,430 875,900
2010/07/01 13,460 13,830 13,270 13,360 831,300
2010/06/30 13,680 13,780 13,500 13,520 864,700
2010/06/29 14,070 14,180 13,940 13,980 593,500
2010/06/28 14,060 14,140 13,920 14,120 402,400
2010/06/25 13,790 14,040 13,760 14,010 574,000
2010/06/24 14,210 14,240 14,070 14,080 423,700
2010/06/23 14,200 14,350 14,140 14,260 634,100
2010/06/22 14,120 14,340 14,090 14,310 702,600
2010/06/21 14,210 14,320 13,950 14,320 915,200
2010/06/18 14,030 14,140 13,980 14,120 540,300
2010/06/17 14,000 14,060 13,930 14,020 573,000
2010/06/16 14,050 14,140 13,950 14,040 721,000
2010/06/15 13,780 13,880 13,690 13,810 830,300
2010/06/14 13,450 13,660 13,400 13,660 798,900
2010/06/11 13,070 13,350 12,950 13,270 3,638,900
2010/06/10 12,740 12,900 12,660 12,770 486,600
2010/06/09 12,680 12,770 12,500 12,720 1,007,300
2010/06/08 12,500 12,970 12,410 12,950 912,400
2010/06/07 12,900 13,000 12,510 12,670 963,300
2010/06/04 13,340 13,390 13,040 13,070 761,900
2010/06/03 13,310 13,410 13,160 13,340 1,369,700
2010/06/02 12,530 12,720 12,370 12,440 829,800
2010/06/01 12,860 12,860 12,410 12,630 551,400
2010/05/31 12,970 12,970 12,760 12,800 758,100
2010/05/28 12,970 13,010 12,810 12,910 1,256,900
2010/05/27 12,520 12,780 12,350 12,670 1,005,300
2010/05/26 12,530 12,740 12,480 12,720 1,485,000
2010/05/25 12,700 12,710 12,150 12,190 1,511,100
2010/05/24 13,170 13,220 12,870 12,880 1,083,400
2010/05/21 13,310 13,510 13,170 13,170 1,428,900
2010/05/20 13,560 13,800 13,440 13,700 1,082,200
2010/05/19 13,210 13,620 13,210 13,550 1,098,000
2010/05/18 13,310 13,560 13,170 13,450 1,090,400
2010/05/17 13,450 13,480 13,020 13,160 1,080,800
2010/05/14 13,250 13,620 13,200 13,480 1,699,500
2010/05/13 13,270 13,520 13,100 13,520 892,500
2010/05/12 13,140 13,230 12,910 12,970 1,005,500
2010/05/11 13,560 13,580 13,110 13,130 1,049,200
2010/05/10 13,350 13,710 13,170 13,470 1,089,300
2010/05/07 12,970 13,380 12,830 13,040 1,772,200
2010/05/06 14,000 14,140 13,870 13,870 1,292,000
2010/04/30 14,460 14,560 14,300 14,370 740,500
2010/04/28 14,320 14,600 14,250 14,390 1,635,700
2010/04/27 14,490 14,680 14,450 14,590 718,600
2010/04/26 14,490 14,540 14,440 14,480 614,400
2010/04/23 14,520 14,530 14,320 14,340 1,000,900
2010/04/22 14,600 14,610 14,390 14,440 833,700
2010/04/21 14,700 14,880 14,640 14,840 1,018,000
2010/04/20 14,650 14,650 14,490 14,510 801,100
2010/04/19 14,300 14,620 14,230 14,450 891,400
2010/04/16 14,750 14,780 14,470 14,480 1,010,000
2010/04/15 15,090 15,090 14,840 14,860 606,000
2010/04/14 15,000 15,030 14,820 14,900 854,300
2010/04/13 15,010 15,080 14,830 14,970 1,236,500
2010/04/12 15,690 15,700 15,160 15,230 1,146,400
2010/04/09 15,270 15,730 15,270 15,470 3,210,500
2010/04/08 14,810 15,130 14,730 15,000 1,097,000
2010/04/07 15,000 15,030 14,810 14,900 976,800
2010/04/06 14,520 14,970 14,130 14,910 2,289,000
2010/04/05 15,500 15,580 14,910 14,920 2,335,400
2010/04/02 16,600 16,810 16,590 16,690 628,800
2010/04/01 16,420 16,730 16,300 16,690 1,523,800
2010/03/31 16,500 16,510 16,240 16,250 815,700
2010/03/30 16,090 16,320 16,020 16,230 590,500
2010/03/29 16,010 16,180 15,880 16,100 538,900
2010/03/26 16,040 16,280 15,870 16,130 880,600
2010/03/25 16,260 16,350 16,100 16,110 540,100
2010/03/24 16,510 16,630 16,270 16,350 404,400
2010/03/23 16,550 16,640 16,410 16,430 421,700
2010/03/19 16,590 16,770 16,500 16,640 765,500
2010/03/18 16,910 16,980 16,610 16,630 562,500
2010/03/17 16,600 16,930 16,570 16,870 813,900
2010/03/16 16,480 16,600 16,380 16,500 373,100
2010/03/15 16,770 16,840 16,500 16,570 431,800
2010/03/12 16,790 16,850 16,580 16,760 4,071,300
2010/03/11 16,420 16,510 16,330 16,470 516,700
2010/03/10 16,160 16,510 16,140 16,420 581,400
2010/03/09 16,450 16,630 16,400 16,560 703,000
2010/03/08 16,690 16,690 16,400 16,470 954,400
2010/03/05 16,000 16,360 15,960 16,340 1,284,900
2010/03/04 15,930 16,040 15,670 15,750 819,500
2010/03/03 15,430 15,960 15,310 15,930 1,226,700
2010/03/02 15,250 15,330 15,160 15,220 442,600
2010/03/01 15,000 15,330 14,960 15,220 521,600
2010/02/26 15,210 15,230 15,000 15,000 545,100
2010/02/25 15,300 15,380 15,040 15,060 567,800
2010/02/24 15,050 15,260 14,890 15,130 787,700
2010/02/23 15,050 15,340 15,050 15,240 596,400
2010/02/22 15,370 15,380 15,150 15,280 525,500
2010/02/19 15,360 15,470 14,860 14,900 841,600
2010/02/18 14,810 15,130 14,750 15,130 522,600
2010/02/17 14,480 14,850 14,420 14,820 785,100
2010/02/16 14,520 14,540 14,260 14,310 273,200
2010/02/15 14,430 14,590 14,350 14,370 408,800
2010/02/12 14,310 14,470 14,130 14,440 1,097,900
2010/02/10 14,380 14,390 13,990 14,010 663,500
2010/02/09 14,010 14,200 13,960 14,080 687,100
2010/02/08 14,030 14,190 13,830 14,010 522,700
2010/02/05 14,410 14,410 14,080 14,080 1,124,700
2010/02/04 14,610 14,820 14,600 14,710 585,100
2010/02/03 14,330 14,590 14,280 14,560 1,085,900
2010/02/02 15,120 15,200 14,980 15,030 485,500
2010/02/01 15,190 15,220 14,900 15,030 800,700
2010/01/29 15,280 15,440 15,000 15,020 1,042,800
2010/01/28 15,050 15,590 14,940 15,550 1,382,800
2010/01/27 14,800 15,000 14,620 14,840 850,000
2010/01/26 14,980 15,050 14,580 14,700 1,283,600
2010/01/25 14,880 15,070 14,810 14,970 1,160,100
2010/01/22 15,600 15,670 15,150 15,180 1,592,200
2010/01/21 15,670 15,890 15,650 15,840 1,214,000
2010/01/20 15,860 15,880 15,710 15,720 602,300
2010/01/19 15,900 15,960 15,700 15,820 740,800
2010/01/18 16,000 16,040 15,770 15,830 1,230,500
2010/01/15 15,500 16,240 15,500 16,220 1,473,600
2010/01/14 16,040 16,160 15,720 15,770 1,175,100
2010/01/13 15,830 16,150 15,610 16,010 988,700
2010/01/12 16,540 16,550 16,050 16,050 1,259,400
2010/01/08 16,900 16,900 16,190 16,900 1,891,700
2010/01/07 16,770 16,950 16,400 16,660 598,500
2010/01/06 16,910 17,000 16,730 16,770 669,800
2010/01/05 17,210 17,290 16,800 16,900 1,002,600
2010/01/04 17,660 17,660 17,410 17,460 373,600

このページの先頭へ