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
2011/12/30 13,940 14,050 13,930 14,000 412,100
2011/12/29 13,820 13,870 13,730 13,840 342,900
2011/12/28 13,790 13,940 13,750 13,930 660,000
2011/12/27 13,640 13,790 13,570 13,760 291,400
2011/12/26 13,740 13,890 13,600 13,600 351,100
2011/12/22 13,700 13,760 13,560 13,600 671,400
2011/12/21 13,470 13,760 13,440 13,760 819,500
2011/12/20 13,300 13,390 13,220 13,340 291,000
2011/12/19 13,270 13,500 13,230 13,250 600,200
2011/12/16 13,070 13,380 13,030 13,360 868,100
2011/12/15 12,850 13,070 12,830 12,940 567,600
2011/12/14 12,730 13,040 12,720 12,980 645,800
2011/12/13 12,880 12,950 12,750 12,820 442,700
2011/12/12 12,980 13,120 12,860 13,030 407,400
2011/12/09 12,770 12,950 12,760 12,810 3,380,900
2011/12/08 13,100 13,190 12,990 13,070 486,100
2011/12/07 13,070 13,240 13,020 13,200 595,900
2011/12/06 12,960 13,040 12,840 12,950 500,700
2011/12/05 12,860 13,070 12,860 13,050 841,800
2011/12/02 12,560 12,650 12,480 12,490 547,400
2011/12/01 12,470 12,670 12,380 12,590 750,800
2011/11/30 12,330 12,470 12,320 12,320 565,000
2011/11/29 12,290 12,420 12,190 12,420 486,500
2011/11/28 12,240 12,330 12,020 12,190 414,200
2011/11/25 12,220 12,290 11,970 12,090 627,000
2011/11/24 12,050 12,250 11,950 12,090 722,100
2011/11/22 12,550 12,590 12,160 12,190 693,400
2011/11/21 12,540 12,720 12,490 12,610 458,100
2011/11/18 12,390 12,750 12,370 12,540 970,400
2011/11/17 13,120 13,130 12,740 12,780 1,020,700
2011/11/16 13,440 13,510 13,200 13,270 506,800
2011/11/15 13,600 13,620 13,380 13,470 395,800
2011/11/14 13,560 13,780 13,520 13,620 461,200
2011/11/11 13,570 13,880 13,480 13,480 803,100
2011/11/10 13,500 13,640 13,450 13,480 745,300
2011/11/09 13,530 13,710 13,450 13,690 706,400
2011/11/08 13,300 13,570 13,260 13,340 737,000
2011/11/07 13,230 13,470 13,170 13,290 567,600
2011/11/04 13,680 13,780 13,210 13,310 1,468,000
2011/11/02 14,040 14,070 13,750 13,750 634,400
2011/11/01 14,120 14,220 14,090 14,170 393,300
2011/10/31 14,040 14,280 14,000 14,230 549,500
2011/10/28 14,030 14,090 13,600 14,030 668,200
2011/10/27 13,900 14,050 13,850 13,900 517,500
2011/10/26 13,910 14,120 13,760 13,890 454,600
2011/10/25 14,000 14,220 13,920 14,080 462,300
2011/10/24 13,870 14,100 13,780 14,030 701,600
2011/10/21 13,750 13,790 13,580 13,710 306,800
2011/10/20 13,680 13,980 13,640 13,740 651,200
2011/10/19 13,570 13,710 13,430 13,710 585,200
2011/10/18 13,480 13,620 13,350 13,370 425,800
2011/10/17 13,790 13,820 13,570 13,590 425,000
2011/10/14 13,110 13,490 13,000 13,490 1,342,200
2011/10/13 13,390 13,400 13,030 13,080 755,100
2011/10/12 13,500 13,610 13,250 13,270 493,400
2011/10/11 13,420 13,650 13,360 13,640 698,800
2011/10/07 13,440 13,490 13,350 13,400 522,800
2011/10/06 13,390 13,520 13,270 13,500 686,200
2011/10/05 13,600 13,600 13,140 13,340 1,415,700
2011/10/04 13,950 13,990 13,810 13,900 782,800
2011/10/03 13,990 14,220 13,890 14,030 631,300
2011/09/30 13,870 14,070 13,800 13,990 569,700
2011/09/29 13,580 13,920 13,330 13,880 721,900
2011/09/28 14,240 14,250 13,530 13,660 828,600
2011/09/27 14,090 14,220 13,990 14,200 564,200
2011/09/26 13,800 14,140 13,780 13,880 768,200
2011/09/22 13,640 13,990 13,640 13,770 810,900
2011/09/21 13,660 13,860 13,640 13,750 360,100
2011/09/20 13,810 13,970 13,700 13,780 476,900
2011/09/16 14,100 14,120 13,850 13,930 410,600
2011/09/15 13,950 13,970 13,750 13,940 579,800
2011/09/14 13,520 13,850 13,480 13,630 973,600
2011/09/13 14,050 14,130 13,530 13,580 1,062,500
2011/09/12 14,330 14,480 14,040 14,050 769,500
2011/09/09 14,290 14,710 14,290 14,630 2,845,000
2011/09/08 14,270 14,400 14,230 14,370 563,300
2011/09/07 13,960 14,180 13,840 14,180 776,200
2011/09/06 13,660 13,980 13,660 13,820 868,500
2011/09/05 13,660 13,990 13,560 13,900 1,270,000
2011/09/02 14,290 14,350 14,130 14,140 717,000
2011/09/01 14,510 14,600 14,420 14,470 503,400
2011/08/31 14,340 14,530 14,270 14,480 630,300
2011/08/30 14,400 14,410 14,200 14,330 610,700
2011/08/29 14,240 14,490 14,230 14,370 657,500
2011/08/26 14,370 14,620 14,190 14,250 848,600
2011/08/25 14,600 14,900 14,420 14,460 943,000
2011/08/24 14,670 14,680 14,380 14,410 911,300
2011/08/23 14,940 14,950 14,240 14,670 1,558,200
2011/08/22 14,830 15,080 14,640 14,700 976,900
2011/08/19 14,690 14,960 14,650 14,750 846,000
2011/08/18 14,680 14,980 14,680 14,850 1,128,800
2011/08/17 14,170 14,460 14,100 14,380 745,200
2011/08/16 14,720 14,730 14,300 14,390 910,300
2011/08/15 14,730 14,890 14,400 14,720 1,157,500
2011/08/12 14,180 14,560 14,170 14,480 1,567,000
2011/08/11 13,300 14,320 13,220 14,090 1,246,700
2011/08/10 13,400 13,590 13,300 13,520 736,600
2011/08/09 12,740 13,090 12,670 13,050 1,009,200
2011/08/08 13,280 13,500 13,130 13,160 665,600
2011/08/05 13,770 13,790 13,420 13,420 1,074,600
2011/08/04 14,110 14,280 13,960 14,230 929,600
2011/08/03 13,980 14,200 13,800 13,890 967,700
2011/08/02 13,920 14,120 13,890 13,970 501,500
2011/08/01 13,880 14,040 13,810 14,010 576,900
2011/07/29 13,550 13,820 13,540 13,680 409,200
2011/07/28 13,700 13,750 13,510 13,590 437,900
2011/07/27 13,860 14,040 13,830 13,890 541,600
2011/07/26 13,910 13,970 13,710 13,920 338,800
2011/07/25 13,860 13,910 13,710 13,790 388,900
2011/07/22 13,890 14,030 13,840 14,000 586,500
2011/07/21 13,470 13,780 13,460 13,720 1,029,000
2011/07/20 13,360 13,430 13,260 13,340 351,100
2011/07/19 13,390 13,400 13,160 13,160 503,400
2011/07/15 13,380 13,500 13,340 13,440 596,100
2011/07/14 13,380 13,620 13,350 13,530 448,000
2011/07/13 13,450 13,620 13,420 13,480 481,400
2011/07/12 13,510 13,520 13,360 13,490 576,000
2011/07/11 13,290 13,580 13,220 13,550 676,300
2011/07/08 13,330 13,350 13,220 13,290 890,100
2011/07/07 12,940 13,090 12,910 13,040 369,100
2011/07/06 12,760 13,040 12,720 12,990 572,500
2011/07/05 12,860 12,860 12,690 12,770 556,100
2011/07/04 12,870 13,030 12,820 13,000 547,200
2011/07/01 13,070 13,080 12,620 12,680 889,600
2011/06/30 13,110 13,170 12,950 12,970 643,000
2011/06/29 13,060 13,150 13,030 13,140 749,400
2011/06/28 12,940 12,960 12,880 12,930 425,100
2011/06/27 12,810 12,890 12,740 12,810 407,100
2011/06/24 12,880 12,960 12,840 12,910 684,400
2011/06/23 12,580 12,910 12,560 12,880 884,600
2011/06/22 12,600 12,670 12,570 12,620 619,100
2011/06/21 12,300 12,560 12,260 12,530 958,200
2011/06/20 12,140 12,230 12,100 12,100 432,600
2011/06/17 12,100 12,270 12,040 12,100 763,100
2011/06/16 11,970 12,110 11,970 12,030 392,800
2011/06/15 12,170 12,190 12,030 12,100 420,600
2011/06/14 11,970 12,260 11,950 12,160 404,600
2011/06/13 11,910 12,060 11,900 12,030 375,500
2011/06/10 12,140 12,240 12,040 12,060 2,389,200
2011/06/09 11,900 12,020 11,810 12,000 602,000
2011/06/08 11,990 12,000 11,840 11,890 356,400
2011/06/07 11,910 12,030 11,860 11,980 453,400
2011/06/06 12,200 12,220 11,860 11,900 544,000
2011/06/03 12,260 12,370 12,080 12,200 1,143,200
2011/06/02 11,900 12,250 11,850 12,140 1,522,100
2011/06/01 11,960 12,190 11,850 12,150 1,274,700
2011/05/31 11,510 11,950 11,500 11,840 1,104,300
2011/05/30 11,510 11,650 11,510 11,550 453,400
2011/05/27 11,520 11,710 11,480 11,590 538,400
2011/05/26 11,760 11,810 11,570 11,630 790,800
2011/05/25 11,740 11,870 11,730 11,750 394,800
2011/05/24 11,860 11,880 11,720 11,820 511,300
2011/05/23 12,130 12,130 11,840 11,890 563,200
2011/05/20 12,190 12,290 12,100 12,150 453,000
2011/05/19 12,100 12,280 12,100 12,180 512,700
2011/05/18 12,140 12,140 12,030 12,040 625,700
2011/05/17 11,950 12,110 11,950 11,980 697,400
2011/05/16 11,840 12,080 11,820 11,970 643,000
2011/05/13 12,040 12,190 11,810 12,040 1,324,100
2011/05/12 12,180 12,310 12,020 12,020 805,900
2011/05/11 12,560 12,580 12,220 12,300 953,600
2011/05/10 12,350 12,520 12,320 12,420 645,500
2011/05/09 12,670 12,760 12,300 12,310 1,215,200
2011/05/06 12,640 12,900 12,620 12,850 770,700
2011/05/02 12,900 13,010 12,790 12,940 583,000
2011/04/28 12,650 12,800 12,540 12,710 944,100
2011/04/27 12,300 12,590 12,290 12,530 952,600
2011/04/26 12,290 12,290 12,120 12,170 769,600
2011/04/25 11,970 12,300 11,960 12,270 797,700
2011/04/22 12,020 12,120 11,960 11,970 541,300
2011/04/21 12,100 12,240 12,040 12,120 744,200
2011/04/20 11,880 12,060 11,770 11,980 969,200
2011/04/19 11,660 11,700 11,550 11,630 706,000
2011/04/18 11,650 11,890 11,620 11,790 690,200
2011/04/15 11,750 11,760 11,580 11,630 554,400
2011/04/14 11,700 11,790 11,580 11,740 611,400
2011/04/13 11,730 11,820 11,580 11,760 688,100
2011/04/12 11,750 11,840 11,690 11,740 944,600
2011/04/11 11,950 12,110 11,810 11,900 815,700
2011/04/08 11,730 12,030 11,630 11,940 3,146,400
2011/04/07 11,220 11,240 11,080 11,130 594,200
2011/04/06 11,120 11,300 11,070 11,140 956,400
2011/04/05 11,300 11,300 10,850 10,970 1,199,700
2011/04/04 11,290 11,340 11,050 11,050 1,616,500
2011/04/01 10,470 10,730 10,450 10,690 1,359,100
2011/03/31 10,490 10,510 10,270 10,410 849,300
2011/03/30 10,320 10,520 10,230 10,450 1,145,200
2011/03/29 10,020 10,370 9,990 10,320 1,224,600
2011/03/28 10,520 10,550 10,140 10,210 791,200
2011/03/25 10,500 10,630 10,360 10,490 1,239,700
2011/03/24 10,270 10,390 10,160 10,250 729,600
2011/03/23 10,510 10,540 10,200 10,270 1,813,500
2011/03/22 10,540 10,740 10,430 10,700 1,920,600
2011/03/18 10,070 10,470 9,920 10,240 2,398,100
2011/03/17 9,480 9,900 9,300 9,620 2,468,100
2011/03/16 10,030 10,330 9,470 9,930 2,808,200
2011/03/15 11,020 11,160 8,800 9,430 2,340,300
2011/03/14 11,650 11,930 11,350 11,430 1,335,800
2011/03/11 12,390 12,560 12,250 12,250 3,202,000
2011/03/10 12,650 12,790 12,580 12,620 522,900
2011/03/09 12,570 12,810 12,520 12,760 786,400
2011/03/08 12,330 12,640 12,240 12,620 799,300
2011/03/07 12,420 12,490 12,250 12,270 726,600
2011/03/04 12,680 12,770 12,560 12,560 588,300
2011/03/03 12,410 12,560 12,320 12,530 781,600
2011/03/02 12,680 12,810 12,500 12,510 686,300
2011/03/01 12,710 12,910 12,660 12,910 802,400
2011/02/28 12,630 12,790 12,530 12,760 836,600
2011/02/25 12,720 12,890 12,680 12,830 983,300
2011/02/24 12,760 12,760 12,550 12,610 766,500
2011/02/23 12,440 12,830 12,340 12,790 1,304,800
2011/02/22 12,390 12,450 12,260 12,370 806,600
2011/02/21 12,350 12,620 12,330 12,570 684,300
2011/02/18 12,350 12,550 12,320 12,450 940,500
2011/02/17 12,550 12,570 12,330 12,340 792,400
2011/02/16 12,530 12,580 12,380 12,570 641,800
2011/02/15 12,690 12,690 12,510 12,530 502,400
2011/02/14 12,830 12,850 12,630 12,710 501,300
2011/02/10 12,730 12,890 12,730 12,840 732,900
2011/02/09 12,960 13,000 12,820 12,830 466,100
2011/02/08 12,970 12,970 12,860 12,900 342,500
2011/02/07 12,980 12,980 12,850 12,870 530,100
2011/02/04 12,820 12,860 12,680 12,820 563,600
2011/02/03 12,850 12,940 12,680 12,710 1,335,900
2011/02/02 12,140 12,340 12,040 12,250 716,500
2011/02/01 12,070 12,070 11,860 11,920 576,300
2011/01/31 11,970 12,080 11,930 11,950 604,300
2011/01/28 12,170 12,300 11,960 12,040 802,400
2011/01/27 12,550 12,560 12,230 12,250 535,800
2011/01/26 12,170 12,420 12,150 12,380 620,800
2011/01/25 12,180 12,330 12,100 12,290 752,100
2011/01/24 12,460 12,480 12,220 12,270 846,200
2011/01/21 12,670 12,740 12,460 12,470 1,094,000
2011/01/20 12,750 12,880 12,700 12,710 519,400
2011/01/19 12,950 12,970 12,780 12,810 518,900
2011/01/18 12,910 12,990 12,810 12,930 636,300
2011/01/17 12,870 12,990 12,650 12,970 941,000
2011/01/14 12,150 13,000 12,150 12,900 3,698,800
2011/01/13 12,350 12,390 11,990 12,120 1,508,900
2011/01/12 12,260 12,400 12,230 12,270 573,800
2011/01/11 12,140 12,390 12,080 12,330 708,000
2011/01/07 12,270 12,450 12,170 12,330 891,800
2011/01/06 12,770 12,830 12,330 12,400 2,041,000
2011/01/05 13,190 13,200 13,060 13,060 398,000
2011/01/04 13,090 13,240 13,040 13,220 594,900

このページの先頭へ