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 |
|---|---|---|---|---|---|
| 2015/12/30 | 42,300 | 42,700 | 41,950 | 42,640 | 388,000 |
| 2015/12/29 | 42,240 | 42,780 | 41,860 | 42,160 | 500,600 |
| 2015/12/28 | 43,240 | 43,350 | 42,300 | 42,590 | 331,200 |
| 2015/12/25 | 43,000 | 43,540 | 42,850 | 43,140 | 348,500 |
| 2015/12/24 | 43,920 | 43,920 | 43,030 | 43,050 | 459,000 |
| 2015/12/22 | 43,940 | 44,000 | 43,120 | 43,230 | 396,800 |
| 2015/12/21 | 43,650 | 44,240 | 42,860 | 43,750 | 683,300 |
| 2015/12/18 | 45,300 | 47,120 | 44,030 | 44,070 | 1,312,600 |
| 2015/12/17 | 45,490 | 45,790 | 44,890 | 45,180 | 929,900 |
| 2015/12/16 | 44,660 | 44,960 | 44,010 | 44,520 | 651,600 |
| 2015/12/15 | 44,800 | 45,050 | 43,880 | 43,980 | 499,900 |
| 2015/12/14 | 44,540 | 44,790 | 44,310 | 44,520 | 624,100 |
| 2015/12/11 | 45,190 | 46,270 | 45,190 | 45,940 | 1,498,900 |
| 2015/12/10 | 45,650 | 45,850 | 45,300 | 45,440 | 562,700 |
| 2015/12/09 | 47,110 | 47,300 | 46,290 | 46,610 | 447,700 |
| 2015/12/08 | 47,240 | 47,960 | 47,030 | 47,160 | 386,200 |
| 2015/12/07 | 47,470 | 47,860 | 47,340 | 47,520 | 394,400 |
| 2015/12/04 | 47,110 | 47,660 | 46,560 | 46,720 | 700,800 |
| 2015/12/03 | 48,110 | 48,310 | 47,170 | 48,210 | 916,600 |
| 2015/12/02 | 49,600 | 49,640 | 48,910 | 48,980 | 514,800 |
| 2015/12/01 | 49,880 | 50,080 | 49,400 | 49,890 | 616,300 |
| 2015/11/30 | 49,610 | 49,980 | 49,430 | 49,780 | 487,300 |
| 2015/11/27 | 49,390 | 49,840 | 49,250 | 49,640 | 489,800 |
| 2015/11/26 | 48,720 | 49,480 | 48,710 | 49,330 | 498,000 |
| 2015/11/25 | 48,240 | 48,500 | 47,810 | 48,480 | 404,900 |
| 2015/11/24 | 48,150 | 48,320 | 47,980 | 48,230 | 317,200 |
| 2015/11/20 | 48,400 | 48,500 | 47,890 | 48,210 | 420,200 |
| 2015/11/19 | 48,210 | 48,870 | 47,730 | 48,350 | 713,500 |
| 2015/11/18 | 48,000 | 48,400 | 47,450 | 47,480 | 585,200 |
| 2015/11/17 | 47,330 | 47,650 | 46,950 | 47,400 | 645,100 |
| 2015/11/16 | 46,460 | 46,770 | 46,300 | 46,440 | 474,700 |
| 2015/11/13 | 47,700 | 47,820 | 46,900 | 47,490 | 726,600 |
| 2015/11/12 | 47,350 | 47,890 | 47,290 | 47,880 | 376,100 |
| 2015/11/11 | 47,560 | 48,200 | 47,300 | 47,420 | 542,700 |
| 2015/11/10 | 46,550 | 47,650 | 46,420 | 47,600 | 574,400 |
| 2015/11/09 | 46,390 | 46,880 | 46,250 | 46,720 | 737,700 |
| 2015/11/06 | 44,920 | 45,430 | 44,720 | 45,400 | 499,900 |
| 2015/11/05 | 44,600 | 44,920 | 44,160 | 44,770 | 482,000 |
| 2015/11/04 | 43,920 | 44,870 | 43,690 | 44,350 | 688,800 |
| 2015/11/02 | 43,760 | 44,470 | 43,150 | 43,220 | 442,500 |
| 2015/10/30 | 43,400 | 44,560 | 42,930 | 44,380 | 734,900 |
| 2015/10/29 | 44,470 | 44,480 | 42,960 | 43,420 | 524,600 |
| 2015/10/28 | 44,060 | 44,190 | 43,800 | 44,130 | 357,800 |
| 2015/10/27 | 44,150 | 44,280 | 43,650 | 43,780 | 524,300 |
| 2015/10/26 | 44,480 | 44,500 | 43,910 | 44,000 | 451,100 |
| 2015/10/23 | 43,920 | 44,290 | 43,730 | 43,870 | 880,200 |
| 2015/10/22 | 43,200 | 43,700 | 43,010 | 43,220 | 468,300 |
| 2015/10/21 | 43,050 | 44,080 | 42,990 | 43,810 | 615,500 |
| 2015/10/20 | 43,310 | 43,520 | 42,980 | 43,200 | 312,800 |
| 2015/10/19 | 43,060 | 43,580 | 42,940 | 43,130 | 585,400 |
| 2015/10/16 | 43,330 | 43,680 | 43,080 | 43,400 | 570,300 |
| 2015/10/15 | 42,300 | 43,290 | 41,830 | 42,870 | 748,300 |
| 2015/10/14 | 42,000 | 43,530 | 41,650 | 42,730 | 1,391,000 |
| 2015/10/13 | 43,600 | 43,600 | 41,970 | 42,260 | 1,425,600 |
| 2015/10/09 | 44,440 | 44,910 | 43,710 | 43,900 | 2,522,700 |
| 2015/10/08 | 49,380 | 49,480 | 48,350 | 48,640 | 552,800 |
| 2015/10/07 | 49,750 | 50,190 | 48,910 | 49,800 | 667,900 |
| 2015/10/06 | 50,390 | 50,700 | 49,580 | 50,590 | 606,400 |
| 2015/10/05 | 49,260 | 49,940 | 49,110 | 49,730 | 515,100 |
| 2015/10/02 | 49,120 | 49,830 | 48,600 | 48,730 | 425,900 |
| 2015/10/01 | 48,370 | 49,940 | 48,030 | 49,300 | 808,500 |
| 2015/09/30 | 47,700 | 48,660 | 47,280 | 48,490 | 814,000 |
| 2015/09/29 | 47,140 | 47,370 | 46,690 | 47,150 | 960,200 |
| 2015/09/28 | 46,850 | 47,560 | 46,400 | 47,490 | 644,100 |
| 2015/09/25 | 45,410 | 46,800 | 45,410 | 46,800 | 769,700 |
| 2015/09/24 | 45,000 | 46,260 | 44,660 | 45,300 | 536,700 |
| 2015/09/18 | 46,710 | 47,245 | 46,160 | 46,160 | 570,000 |
| 2015/09/17 | 47,075 | 47,460 | 46,665 | 47,405 | 493,800 |
| 2015/09/16 | 47,550 | 47,885 | 45,895 | 46,375 | 660,100 |
| 2015/09/15 | 46,700 | 47,900 | 46,655 | 47,150 | 707,200 |
| 2015/09/14 | 48,060 | 48,250 | 46,020 | 46,365 | 672,500 |
| 2015/09/11 | 46,160 | 47,860 | 46,060 | 47,620 | 2,153,600 |
| 2015/09/10 | 47,625 | 47,995 | 45,960 | 46,925 | 1,201,700 |
| 2015/09/09 | 46,950 | 49,725 | 46,260 | 49,725 | 1,322,600 |
| 2015/09/08 | 47,155 | 47,270 | 45,125 | 45,170 | 608,900 |
| 2015/09/07 | 46,110 | 47,595 | 45,270 | 46,665 | 696,300 |
| 2015/09/04 | 48,150 | 48,345 | 46,120 | 46,465 | 667,100 |
| 2015/09/03 | 49,515 | 49,550 | 47,510 | 47,795 | 699,500 |
| 2015/09/02 | 46,845 | 49,595 | 46,680 | 48,400 | 946,400 |
| 2015/09/01 | 48,990 | 49,145 | 47,480 | 47,480 | 725,400 |
| 2015/08/31 | 50,430 | 50,640 | 48,890 | 49,265 | 700,000 |
| 2015/08/28 | 50,880 | 51,090 | 50,070 | 50,830 | 645,900 |
| 2015/08/27 | 51,000 | 51,380 | 49,620 | 50,290 | 749,100 |
| 2015/08/26 | 47,275 | 50,710 | 46,210 | 50,620 | 1,478,500 |
| 2015/08/25 | 49,900 | 51,450 | 47,660 | 47,975 | 1,550,200 |
| 2015/08/24 | 51,440 | 52,890 | 50,120 | 50,900 | 1,074,700 |
| 2015/08/21 | 53,130 | 53,680 | 52,140 | 52,170 | 675,800 |
| 2015/08/20 | 53,920 | 54,650 | 53,250 | 54,040 | 465,800 |
| 2015/08/19 | 54,130 | 54,740 | 53,740 | 53,860 | 485,500 |
| 2015/08/18 | 55,500 | 55,940 | 54,400 | 54,510 | 420,900 |
| 2015/08/17 | 55,390 | 55,620 | 55,110 | 55,500 | 254,500 |
| 2015/08/14 | 55,090 | 55,450 | 54,470 | 54,990 | 612,900 |
| 2015/08/13 | 54,880 | 55,720 | 54,320 | 55,510 | 738,900 |
| 2015/08/12 | 55,000 | 55,670 | 54,000 | 54,000 | 853,500 |
| 2015/08/11 | 56,540 | 56,760 | 55,020 | 55,550 | 712,200 |
| 2015/08/10 | 56,050 | 57,320 | 55,910 | 56,540 | 563,000 |
| 2015/08/07 | 56,430 | 57,080 | 56,200 | 56,700 | 643,700 |
| 2015/08/06 | 58,880 | 58,900 | 56,920 | 57,220 | 854,100 |
| 2015/08/05 | 59,580 | 59,960 | 58,440 | 58,480 | 910,800 |
| 2015/08/04 | 60,450 | 61,830 | 60,360 | 61,380 | 502,800 |
| 2015/08/03 | 60,820 | 61,280 | 60,440 | 60,740 | 363,300 |
| 2015/07/31 | 61,550 | 61,650 | 60,670 | 61,370 | 498,200 |
| 2015/07/30 | 60,800 | 61,970 | 60,740 | 61,930 | 737,700 |
| 2015/07/29 | 59,880 | 60,460 | 59,480 | 60,230 | 559,600 |
| 2015/07/28 | 58,050 | 59,460 | 57,820 | 59,370 | 565,800 |
| 2015/07/27 | 57,840 | 58,610 | 57,520 | 58,270 | 376,900 |
| 2015/07/24 | 58,900 | 59,080 | 58,210 | 58,250 | 394,400 |
| 2015/07/23 | 58,800 | 60,000 | 58,700 | 59,280 | 486,000 |
| 2015/07/22 | 58,510 | 59,180 | 58,500 | 58,790 | 440,000 |
| 2015/07/21 | 57,800 | 59,280 | 57,580 | 59,270 | 524,100 |
| 2015/07/17 | 56,840 | 57,440 | 56,760 | 57,220 | 429,000 |
| 2015/07/16 | 56,100 | 56,850 | 55,900 | 56,600 | 613,000 |
| 2015/07/15 | 55,840 | 56,070 | 55,240 | 55,670 | 445,300 |
| 2015/07/14 | 55,010 | 55,950 | 54,780 | 55,530 | 655,900 |
| 2015/07/13 | 54,000 | 54,690 | 53,650 | 54,530 | 671,300 |
| 2015/07/10 | 56,000 | 56,020 | 53,740 | 54,010 | 1,901,200 |
| 2015/07/09 | 55,200 | 57,460 | 54,760 | 57,460 | 1,136,200 |
| 2015/07/08 | 56,250 | 56,540 | 54,810 | 55,180 | 906,400 |
| 2015/07/07 | 55,920 | 56,250 | 55,640 | 56,250 | 505,900 |
| 2015/07/06 | 54,570 | 55,640 | 54,320 | 54,810 | 876,900 |
| 2015/07/03 | 56,130 | 56,280 | 54,880 | 55,740 | 989,600 |
| 2015/07/02 | 57,780 | 58,400 | 57,200 | 57,870 | 657,100 |
| 2015/07/01 | 55,850 | 56,660 | 55,700 | 56,610 | 439,300 |
| 2015/06/30 | 54,900 | 55,560 | 54,530 | 55,560 | 489,700 |
| 2015/06/29 | 55,500 | 56,180 | 54,550 | 54,560 | 765,900 |
| 2015/06/26 | 56,490 | 56,870 | 56,130 | 56,240 | 413,600 |
| 2015/06/25 | 55,390 | 57,000 | 55,360 | 55,970 | 556,400 |
| 2015/06/24 | 55,300 | 55,900 | 54,900 | 55,590 | 552,500 |
| 2015/06/23 | 53,960 | 55,080 | 53,780 | 55,080 | 675,700 |
| 2015/06/22 | 52,380 | 53,960 | 52,350 | 53,910 | 598,500 |
| 2015/06/19 | 52,340 | 52,570 | 52,140 | 52,170 | 459,700 |
| 2015/06/18 | 52,590 | 52,590 | 52,080 | 52,200 | 398,500 |
| 2015/06/17 | 52,550 | 52,720 | 52,050 | 52,560 | 374,400 |
| 2015/06/16 | 52,660 | 53,100 | 52,340 | 52,550 | 359,800 |
| 2015/06/15 | 52,320 | 52,770 | 52,290 | 52,740 | 361,900 |
| 2015/06/12 | 53,400 | 53,400 | 52,440 | 52,770 | 1,304,500 |
| 2015/06/11 | 51,390 | 52,980 | 51,370 | 52,980 | 726,900 |
| 2015/06/10 | 50,970 | 51,440 | 50,580 | 51,000 | 493,800 |
| 2015/06/09 | 51,390 | 51,580 | 50,660 | 50,660 | 517,400 |
| 2015/06/08 | 51,330 | 51,750 | 51,250 | 51,720 | 453,900 |
| 2015/06/05 | 50,690 | 51,060 | 50,520 | 50,960 | 356,400 |
| 2015/06/04 | 51,270 | 51,430 | 50,640 | 50,740 | 432,400 |
| 2015/06/03 | 51,250 | 51,270 | 50,830 | 51,030 | 476,000 |
| 2015/06/02 | 51,440 | 51,500 | 51,030 | 51,320 | 356,000 |
| 2015/06/01 | 51,120 | 51,440 | 50,970 | 51,250 | 351,700 |
| 2015/05/29 | 50,700 | 51,640 | 50,550 | 51,300 | 588,000 |
| 2015/05/28 | 51,270 | 51,490 | 50,630 | 50,970 | 524,300 |
| 2015/05/27 | 50,510 | 50,980 | 50,460 | 50,930 | 424,300 |
| 2015/05/26 | 50,750 | 50,950 | 50,520 | 50,880 | 474,200 |
| 2015/05/25 | 50,150 | 50,810 | 50,150 | 50,670 | 359,400 |
| 2015/05/22 | 50,010 | 50,400 | 49,635 | 50,300 | 395,300 |
| 2015/05/21 | 50,110 | 50,460 | 49,995 | 50,100 | 317,500 |
| 2015/05/20 | 50,280 | 50,630 | 50,050 | 50,200 | 509,100 |
| 2015/05/19 | 49,490 | 50,230 | 49,250 | 50,010 | 728,500 |
| 2015/05/18 | 48,505 | 49,130 | 48,280 | 49,035 | 297,700 |
| 2015/05/15 | 48,680 | 48,940 | 48,410 | 48,565 | 429,300 |
| 2015/05/14 | 49,055 | 49,150 | 48,220 | 48,275 | 666,700 |
| 2015/05/13 | 48,545 | 49,545 | 48,130 | 49,515 | 638,200 |
| 2015/05/12 | 48,250 | 48,620 | 47,930 | 48,335 | 556,400 |
| 2015/05/11 | 47,820 | 48,450 | 47,660 | 48,450 | 498,500 |
| 2015/05/08 | 47,100 | 47,790 | 47,030 | 47,120 | 822,600 |
| 2015/05/07 | 47,295 | 47,500 | 47,015 | 47,105 | 608,200 |
| 2015/05/01 | 47,205 | 47,830 | 47,075 | 47,590 | 554,700 |
| 2015/04/30 | 48,480 | 48,480 | 47,295 | 47,295 | 832,300 |
| 2015/04/28 | 48,600 | 49,145 | 48,410 | 48,930 | 567,700 |
| 2015/04/27 | 48,700 | 48,710 | 48,050 | 48,050 | 481,100 |
| 2015/04/24 | 49,225 | 49,435 | 48,675 | 48,705 | 422,900 |
| 2015/04/23 | 49,450 | 49,600 | 48,965 | 49,395 | 545,500 |
| 2015/04/22 | 48,830 | 49,340 | 48,635 | 49,245 | 549,500 |
| 2015/04/21 | 48,270 | 48,500 | 47,730 | 48,385 | 481,500 |
| 2015/04/20 | 47,600 | 48,310 | 47,400 | 48,075 | 504,800 |
| 2015/04/17 | 48,500 | 48,595 | 47,750 | 47,760 | 534,500 |
| 2015/04/16 | 49,220 | 49,270 | 48,520 | 48,600 | 466,000 |
| 2015/04/15 | 49,735 | 49,860 | 49,030 | 49,185 | 460,700 |
| 2015/04/14 | 49,835 | 50,080 | 49,705 | 49,805 | 377,400 |
| 2015/04/13 | 50,200 | 50,350 | 49,750 | 50,150 | 468,900 |
| 2015/04/10 | 49,500 | 50,650 | 49,410 | 49,700 | 1,730,300 |
| 2015/04/09 | 47,715 | 48,560 | 47,685 | 48,500 | 630,800 |
| 2015/04/08 | 47,380 | 47,580 | 47,095 | 47,580 | 483,600 |
| 2015/04/07 | 47,410 | 47,540 | 47,020 | 47,540 | 537,700 |
| 2015/04/06 | 47,395 | 47,620 | 47,235 | 47,300 | 465,200 |
| 2015/04/03 | 47,280 | 47,765 | 47,200 | 47,610 | 511,000 |
| 2015/04/02 | 46,865 | 47,280 | 46,505 | 47,115 | 666,400 |
| 2015/04/01 | 47,180 | 47,200 | 46,410 | 46,770 | 883,600 |
| 2015/03/31 | 47,500 | 47,585 | 46,495 | 46,495 | 860,000 |
| 2015/03/30 | 46,455 | 47,880 | 46,430 | 47,455 | 730,600 |
| 2015/03/27 | 46,610 | 47,280 | 45,720 | 46,225 | 653,300 |
| 2015/03/26 | 46,800 | 47,055 | 46,210 | 46,330 | 508,200 |
| 2015/03/25 | 47,125 | 47,255 | 46,525 | 46,925 | 432,400 |
| 2015/03/24 | 47,145 | 47,480 | 46,865 | 46,950 | 457,000 |
| 2015/03/23 | 46,900 | 47,275 | 46,620 | 47,145 | 477,000 |
| 2015/03/20 | 45,670 | 46,815 | 45,670 | 46,815 | 616,800 |
| 2015/03/19 | 45,585 | 45,930 | 45,410 | 45,475 | 601,700 |
| 2015/03/18 | 46,295 | 46,325 | 45,760 | 46,140 | 468,200 |
| 2015/03/17 | 46,810 | 46,845 | 46,175 | 46,200 | 423,600 |
| 2015/03/16 | 46,190 | 46,760 | 46,160 | 46,265 | 498,500 |
| 2015/03/13 | 46,165 | 46,520 | 45,910 | 46,275 | 1,911,400 |
| 2015/03/12 | 45,125 | 45,680 | 44,840 | 45,515 | 582,600 |
| 2015/03/11 | 44,190 | 45,395 | 44,105 | 44,920 | 603,900 |
| 2015/03/10 | 45,640 | 45,720 | 44,255 | 44,420 | 685,800 |
| 2015/03/09 | 45,680 | 45,885 | 45,325 | 45,340 | 511,600 |
| 2015/03/06 | 46,180 | 46,720 | 46,015 | 46,115 | 525,300 |
| 2015/03/05 | 46,010 | 46,285 | 45,690 | 45,690 | 345,900 |
| 2015/03/04 | 45,910 | 46,415 | 45,770 | 46,165 | 363,900 |
| 2015/03/03 | 47,000 | 47,035 | 46,000 | 46,040 | 477,800 |
| 2015/03/02 | 46,525 | 47,065 | 46,300 | 46,850 | 495,900 |
| 2015/02/27 | 46,150 | 46,665 | 46,000 | 46,330 | 558,800 |
| 2015/02/26 | 45,030 | 46,050 | 44,940 | 45,990 | 582,500 |
| 2015/02/25 | 45,000 | 45,195 | 44,725 | 44,905 | 504,200 |
| 2015/02/24 | 44,500 | 45,300 | 44,440 | 45,300 | 728,600 |
| 2015/02/23 | 43,545 | 44,455 | 43,270 | 44,355 | 800,900 |
| 2015/02/20 | 43,220 | 43,345 | 42,810 | 42,910 | 444,700 |
| 2015/02/19 | 43,780 | 43,970 | 43,035 | 43,065 | 563,200 |
| 2015/02/18 | 43,505 | 43,740 | 43,325 | 43,705 | 520,800 |
| 2015/02/17 | 43,850 | 44,040 | 43,400 | 43,505 | 333,700 |
| 2015/02/16 | 44,115 | 44,295 | 44,000 | 44,065 | 296,700 |
| 2015/02/13 | 43,940 | 44,250 | 43,850 | 44,005 | 682,000 |
| 2015/02/12 | 44,250 | 44,340 | 43,870 | 44,305 | 505,100 |
| 2015/02/10 | 43,615 | 43,690 | 43,235 | 43,435 | 456,700 |
| 2015/02/09 | 44,435 | 44,445 | 43,900 | 43,935 | 362,200 |
| 2015/02/06 | 44,175 | 44,270 | 43,815 | 44,005 | 354,300 |
| 2015/02/05 | 43,560 | 43,920 | 43,425 | 43,475 | 477,400 |
| 2015/02/04 | 43,100 | 43,890 | 42,930 | 43,850 | 636,800 |
| 2015/02/03 | 43,245 | 43,350 | 42,055 | 42,185 | 517,600 |
| 2015/02/02 | 43,400 | 43,740 | 43,005 | 43,055 | 430,700 |
| 2015/01/30 | 44,300 | 44,400 | 43,720 | 44,020 | 577,500 |
| 2015/01/29 | 43,165 | 44,220 | 43,100 | 43,675 | 648,300 |
| 2015/01/28 | 42,845 | 43,865 | 42,720 | 43,600 | 582,300 |
| 2015/01/27 | 42,870 | 43,380 | 42,670 | 43,160 | 471,200 |
| 2015/01/26 | 41,945 | 42,580 | 41,900 | 42,340 | 384,200 |
| 2015/01/23 | 42,970 | 43,095 | 42,485 | 42,645 | 356,600 |
| 2015/01/22 | 42,500 | 42,530 | 41,800 | 42,270 | 529,300 |
| 2015/01/21 | 42,800 | 43,090 | 42,260 | 42,385 | 566,300 |
| 2015/01/20 | 41,550 | 42,700 | 41,455 | 42,700 | 509,400 |
| 2015/01/19 | 41,850 | 41,900 | 41,210 | 41,530 | 577,600 |
| 2015/01/16 | 41,700 | 41,995 | 40,610 | 41,370 | 1,251,300 |
| 2015/01/15 | 42,270 | 42,945 | 41,970 | 42,945 | 757,100 |
| 2015/01/14 | 43,080 | 43,310 | 41,860 | 41,940 | 998,300 |
| 2015/01/13 | 44,060 | 44,295 | 43,250 | 43,575 | 938,300 |
| 2015/01/09 | 45,800 | 46,325 | 44,350 | 44,760 | 1,602,100 |
| 2015/01/08 | 43,650 | 44,550 | 43,400 | 44,405 | 611,300 |
| 2015/01/07 | 43,005 | 43,510 | 43,005 | 43,425 | 727,000 |
| 2015/01/06 | 43,365 | 43,745 | 43,110 | 43,255 | 844,600 |
| 2015/01/05 | 43,580 | 44,420 | 43,295 | 44,065 | 545,000 |