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 |
|---|---|---|---|---|---|
| 2019/12/30 | 65,770 | 66,100 | 65,000 | 65,000 | 521,500 |
| 2019/12/27 | 66,940 | 67,310 | 65,820 | 65,870 | 509,300 |
| 2019/12/26 | 66,800 | 67,270 | 66,650 | 67,220 | 241,000 |
| 2019/12/25 | 66,760 | 67,230 | 66,620 | 66,860 | 249,700 |
| 2019/12/24 | 66,690 | 66,830 | 66,490 | 66,750 | 201,800 |
| 2019/12/23 | 66,800 | 66,910 | 66,400 | 66,590 | 214,200 |
| 2019/12/20 | 66,550 | 66,970 | 66,170 | 66,650 | 323,000 |
| 2019/12/19 | 66,960 | 66,980 | 66,280 | 66,420 | 301,300 |
| 2019/12/18 | 67,230 | 67,720 | 66,980 | 67,020 | 365,700 |
| 2019/12/17 | 67,480 | 67,870 | 67,280 | 67,640 | 435,100 |
| 2019/12/16 | 66,820 | 67,360 | 66,720 | 66,990 | 435,100 |
| 2019/12/13 | 65,700 | 67,300 | 65,570 | 67,280 | 1,479,100 |
| 2019/12/12 | 64,490 | 64,640 | 64,130 | 64,450 | 351,400 |
| 2019/12/11 | 63,970 | 64,480 | 63,720 | 64,480 | 381,900 |
| 2019/12/10 | 63,910 | 64,280 | 63,710 | 64,040 | 372,900 |
| 2019/12/09 | 64,540 | 64,640 | 64,090 | 64,300 | 417,700 |
| 2019/12/06 | 63,950 | 64,220 | 63,510 | 63,920 | 413,300 |
| 2019/12/05 | 63,900 | 64,660 | 63,600 | 63,710 | 658,200 |
| 2019/12/04 | 65,500 | 65,640 | 63,700 | 63,700 | 1,335,100 |
| 2019/12/03 | 67,320 | 67,660 | 67,040 | 67,200 | 446,800 |
| 2019/12/02 | 66,930 | 67,890 | 66,770 | 67,800 | 414,500 |
| 2019/11/29 | 67,070 | 67,170 | 66,580 | 66,690 | 372,600 |
| 2019/11/28 | 66,760 | 66,870 | 66,270 | 66,660 | 291,500 |
| 2019/11/27 | 67,010 | 67,120 | 66,750 | 66,770 | 295,400 |
| 2019/11/26 | 66,850 | 67,350 | 66,590 | 66,830 | 441,800 |
| 2019/11/25 | 66,720 | 67,100 | 66,340 | 66,530 | 272,800 |
| 2019/11/22 | 66,280 | 66,540 | 66,030 | 66,320 | 290,200 |
| 2019/11/21 | 66,100 | 66,700 | 65,510 | 66,230 | 523,700 |
| 2019/11/20 | 66,670 | 66,980 | 65,960 | 66,090 | 464,100 |
| 2019/11/19 | 67,740 | 67,740 | 66,920 | 66,920 | 413,700 |
| 2019/11/18 | 67,590 | 67,910 | 66,960 | 67,860 | 382,300 |
| 2019/11/15 | 67,330 | 67,860 | 67,130 | 67,470 | 433,800 |
| 2019/11/14 | 67,690 | 68,030 | 66,950 | 67,440 | 434,300 |
| 2019/11/13 | 68,390 | 68,620 | 67,280 | 67,500 | 509,200 |
| 2019/11/12 | 67,900 | 68,870 | 67,800 | 68,760 | 448,400 |
| 2019/11/11 | 67,900 | 68,090 | 67,460 | 67,580 | 310,600 |
| 2019/11/08 | 69,890 | 69,960 | 67,910 | 68,170 | 815,900 |
| 2019/11/07 | 68,770 | 69,110 | 68,110 | 69,110 | 379,800 |
| 2019/11/06 | 68,330 | 69,140 | 67,940 | 68,660 | 401,100 |
| 2019/11/05 | 68,900 | 68,960 | 68,060 | 68,450 | 537,400 |
| 2019/11/01 | 66,780 | 67,670 | 66,570 | 67,670 | 395,500 |
| 2019/10/31 | 66,990 | 67,780 | 66,790 | 67,050 | 624,400 |
| 2019/10/30 | 67,360 | 67,360 | 66,170 | 66,190 | 720,900 |
| 2019/10/29 | 68,250 | 68,710 | 67,700 | 67,710 | 368,000 |
| 2019/10/28 | 68,140 | 68,330 | 67,760 | 68,190 | 286,600 |
| 2019/10/25 | 68,000 | 68,430 | 67,880 | 68,000 | 470,200 |
| 2019/10/24 | 69,020 | 69,460 | 68,260 | 68,440 | 492,200 |
| 2019/10/23 | 69,910 | 70,180 | 68,950 | 69,020 | 660,500 |
| 2019/10/21 | 69,800 | 69,800 | 68,540 | 69,270 | 581,800 |
| 2019/10/18 | 68,500 | 69,780 | 68,380 | 69,500 | 885,200 |
| 2019/10/17 | 67,860 | 68,500 | 67,850 | 68,260 | 650,700 |
| 2019/10/16 | 66,690 | 68,340 | 66,600 | 68,000 | 1,216,200 |
| 2019/10/15 | 63,610 | 65,450 | 63,420 | 65,450 | 864,200 |
| 2019/10/11 | 64,100 | 64,100 | 62,860 | 63,270 | 1,143,200 |
| 2019/10/10 | 61,030 | 61,930 | 60,910 | 61,650 | 602,000 |
| 2019/10/09 | 60,620 | 61,310 | 60,540 | 61,080 | 470,400 |
| 2019/10/08 | 60,700 | 61,440 | 60,520 | 61,160 | 475,700 |
| 2019/10/07 | 60,980 | 61,230 | 60,400 | 60,450 | 372,500 |
| 2019/10/04 | 61,340 | 61,680 | 60,410 | 60,900 | 698,200 |
| 2019/10/03 | 62,810 | 62,900 | 61,280 | 61,280 | 899,800 |
| 2019/10/02 | 63,400 | 63,930 | 63,290 | 63,760 | 488,800 |
| 2019/10/01 | 64,210 | 64,210 | 63,490 | 63,500 | 498,200 |
| 2019/09/30 | 63,950 | 64,430 | 63,760 | 64,210 | 611,400 |
| 2019/09/27 | 64,000 | 64,370 | 63,490 | 63,860 | 636,700 |
| 2019/09/26 | 64,190 | 64,220 | 63,380 | 64,070 | 570,000 |
| 2019/09/25 | 64,580 | 65,020 | 64,140 | 64,230 | 563,000 |
| 2019/09/24 | 65,860 | 65,920 | 64,670 | 64,980 | 534,500 |
| 2019/09/20 | 65,300 | 65,740 | 65,110 | 65,740 | 430,600 |
| 2019/09/19 | 65,720 | 66,440 | 65,200 | 65,220 | 672,300 |
| 2019/09/18 | 65,200 | 65,840 | 65,020 | 65,260 | 587,700 |
| 2019/09/17 | 64,700 | 65,040 | 64,250 | 64,840 | 602,900 |
| 2019/09/13 | 65,210 | 65,780 | 64,610 | 64,610 | 1,481,000 |
| 2019/09/12 | 65,270 | 65,550 | 64,210 | 64,210 | 694,200 |
| 2019/09/11 | 65,720 | 65,800 | 64,670 | 64,780 | 537,900 |
| 2019/09/10 | 64,800 | 65,700 | 64,480 | 65,570 | 556,500 |
| 2019/09/09 | 65,050 | 65,480 | 64,650 | 64,680 | 535,000 |
| 2019/09/06 | 64,710 | 65,790 | 64,430 | 65,150 | 941,500 |
| 2019/09/05 | 63,270 | 64,370 | 62,820 | 63,990 | 884,400 |
| 2019/09/04 | 62,400 | 63,510 | 62,320 | 62,730 | 617,700 |
| 2019/09/03 | 62,030 | 62,280 | 61,640 | 62,190 | 487,500 |
| 2019/09/02 | 61,750 | 62,350 | 61,650 | 62,030 | 431,100 |
| 2019/08/30 | 63,260 | 63,270 | 62,240 | 62,240 | 506,300 |
| 2019/08/29 | 62,350 | 62,660 | 62,150 | 62,570 | 387,100 |
| 2019/08/28 | 62,380 | 62,600 | 61,860 | 62,450 | 445,500 |
| 2019/08/27 | 61,800 | 62,530 | 61,530 | 62,330 | 647,000 |
| 2019/08/26 | 62,640 | 62,730 | 61,230 | 61,230 | 1,050,000 |
| 2019/08/23 | 63,000 | 63,990 | 62,950 | 63,940 | 439,800 |
| 2019/08/22 | 64,000 | 64,140 | 63,150 | 63,230 | 437,500 |
| 2019/08/21 | 62,370 | 63,470 | 62,270 | 63,470 | 389,900 |
| 2019/08/20 | 63,100 | 63,110 | 62,670 | 62,710 | 388,200 |
| 2019/08/19 | 62,810 | 63,070 | 62,420 | 62,900 | 393,300 |
| 2019/08/16 | 62,310 | 62,560 | 61,820 | 62,380 | 553,600 |
| 2019/08/15 | 63,150 | 63,200 | 62,120 | 62,440 | 816,600 |
| 2019/08/14 | 63,410 | 63,890 | 62,960 | 63,680 | 601,200 |
| 2019/08/13 | 62,480 | 63,110 | 62,260 | 62,800 | 581,400 |
| 2019/08/09 | 64,620 | 64,640 | 63,530 | 63,580 | 729,700 |
| 2019/08/08 | 63,500 | 64,400 | 63,220 | 64,090 | 499,600 |
| 2019/08/07 | 63,940 | 64,170 | 63,030 | 63,310 | 508,200 |
| 2019/08/06 | 63,450 | 63,890 | 62,750 | 63,730 | 842,300 |
| 2019/08/05 | 65,330 | 65,730 | 64,010 | 64,450 | 859,800 |
| 2019/08/02 | 64,760 | 65,430 | 64,280 | 65,150 | 877,800 |
| 2019/08/01 | 65,380 | 65,880 | 64,830 | 65,760 | 598,600 |
| 2019/07/31 | 66,510 | 66,510 | 65,490 | 65,550 | 777,800 |
| 2019/07/30 | 67,180 | 67,180 | 66,580 | 66,860 | 430,500 |
| 2019/07/29 | 67,310 | 67,630 | 66,540 | 66,750 | 473,500 |
| 2019/07/26 | 67,500 | 67,930 | 67,090 | 67,250 | 403,500 |
| 2019/07/25 | 67,710 | 68,110 | 67,260 | 67,260 | 485,200 |
| 2019/07/24 | 68,060 | 68,420 | 67,600 | 67,910 | 541,200 |
| 2019/07/23 | 68,530 | 69,100 | 68,090 | 68,200 | 598,500 |
| 2019/07/22 | 68,020 | 68,500 | 67,520 | 68,460 | 650,700 |
| 2019/07/19 | 68,810 | 68,890 | 67,120 | 68,440 | 1,053,000 |
| 2019/07/18 | 68,760 | 69,390 | 68,470 | 68,680 | 764,500 |
| 2019/07/17 | 69,620 | 69,670 | 68,300 | 69,030 | 676,400 |
| 2019/07/16 | 70,000 | 70,230 | 69,440 | 69,470 | 666,300 |
| 2019/07/12 | 68,000 | 69,900 | 66,860 | 69,810 | 1,627,900 |
| 2019/07/11 | 67,170 | 67,720 | 66,070 | 67,650 | 678,700 |
| 2019/07/10 | 66,400 | 67,450 | 66,400 | 66,880 | 818,600 |
| 2019/07/09 | 65,570 | 66,420 | 65,500 | 66,420 | 657,000 |
| 2019/07/08 | 65,410 | 65,670 | 64,760 | 65,410 | 670,200 |
| 2019/07/05 | 65,780 | 66,290 | 64,830 | 65,570 | 665,400 |
| 2019/07/04 | 66,830 | 67,240 | 65,430 | 65,640 | 744,700 |
| 2019/07/03 | 66,520 | 67,830 | 66,320 | 66,830 | 1,322,000 |
| 2019/07/02 | 65,400 | 65,740 | 64,920 | 65,090 | 484,800 |
| 2019/07/01 | 65,700 | 66,140 | 65,380 | 65,740 | 607,100 |
| 2019/06/28 | 65,490 | 66,050 | 64,790 | 65,130 | 791,000 |
| 2019/06/27 | 65,400 | 65,460 | 64,620 | 65,390 | 512,400 |
| 2019/06/26 | 65,600 | 65,840 | 64,950 | 65,400 | 493,600 |
| 2019/06/25 | 66,390 | 66,580 | 65,560 | 66,090 | 538,100 |
| 2019/06/24 | 66,210 | 66,780 | 65,770 | 66,530 | 519,700 |
| 2019/06/21 | 67,800 | 68,040 | 66,050 | 66,100 | 788,900 |
| 2019/06/20 | 67,210 | 68,000 | 66,760 | 67,500 | 786,900 |
| 2019/06/19 | 67,000 | 67,250 | 66,290 | 66,840 | 680,900 |
| 2019/06/18 | 67,300 | 67,330 | 66,010 | 66,310 | 644,300 |
| 2019/06/17 | 66,410 | 67,060 | 65,930 | 66,930 | 655,400 |
| 2019/06/14 | 65,170 | 66,060 | 64,910 | 66,060 | 939,700 |
| 2019/06/13 | 64,770 | 65,540 | 64,620 | 64,900 | 670,300 |
| 2019/06/12 | 63,660 | 64,920 | 63,420 | 64,840 | 893,900 |
| 2019/06/11 | 64,050 | 64,270 | 63,130 | 63,310 | 581,100 |
| 2019/06/10 | 64,770 | 65,600 | 64,160 | 64,420 | 890,200 |
| 2019/06/07 | 64,490 | 64,760 | 63,590 | 64,150 | 751,000 |
| 2019/06/06 | 62,630 | 64,220 | 62,510 | 64,080 | 820,700 |
| 2019/06/05 | 63,520 | 63,580 | 62,310 | 62,310 | 906,900 |
| 2019/06/04 | 63,430 | 63,830 | 62,690 | 63,290 | 659,300 |
| 2019/06/03 | 62,270 | 63,310 | 62,050 | 63,110 | 863,000 |
| 2019/05/31 | 63,770 | 63,830 | 62,630 | 62,770 | 933,800 |
| 2019/05/30 | 64,940 | 65,180 | 63,740 | 64,170 | 820,100 |
| 2019/05/29 | 65,820 | 66,240 | 65,020 | 65,180 | 585,300 |
| 2019/05/28 | 66,490 | 66,710 | 66,210 | 66,360 | 476,500 |
| 2019/05/27 | 65,980 | 66,440 | 65,750 | 66,410 | 453,800 |
| 2019/05/24 | 66,000 | 66,010 | 65,070 | 65,540 | 610,600 |
| 2019/05/23 | 65,790 | 66,580 | 65,420 | 66,060 | 784,600 |
| 2019/05/22 | 65,500 | 65,710 | 65,040 | 65,700 | 547,900 |
| 2019/05/21 | 64,960 | 65,720 | 64,680 | 65,080 | 641,500 |
| 2019/05/20 | 64,990 | 65,740 | 64,930 | 64,950 | 658,500 |
| 2019/05/17 | 64,300 | 64,890 | 64,120 | 64,550 | 628,600 |
| 2019/05/16 | 63,810 | 64,380 | 63,350 | 63,900 | 658,400 |
| 2019/05/15 | 64,340 | 64,350 | 63,380 | 63,890 | 649,200 |
| 2019/05/14 | 63,630 | 64,300 | 62,950 | 64,110 | 916,300 |
| 2019/05/13 | 64,440 | 64,740 | 63,690 | 64,410 | 741,900 |
| 2019/05/10 | 65,140 | 65,970 | 64,600 | 65,400 | 1,297,000 |
| 2019/05/09 | 63,950 | 65,040 | 63,930 | 64,970 | 872,000 |
| 2019/05/08 | 62,020 | 64,150 | 62,020 | 64,150 | 977,700 |
| 2019/05/07 | 63,500 | 63,970 | 63,000 | 63,300 | 719,700 |
| 2019/04/26 | 64,230 | 64,600 | 63,670 | 64,260 | 612,100 |
| 2019/04/25 | 64,030 | 64,470 | 63,340 | 64,140 | 789,000 |
| 2019/04/24 | 63,420 | 64,480 | 63,300 | 64,420 | 860,600 |
| 2019/04/23 | 63,560 | 63,560 | 62,260 | 63,340 | 989,500 |
| 2019/04/22 | 65,080 | 65,490 | 64,010 | 64,530 | 730,300 |
| 2019/04/19 | 63,980 | 64,680 | 63,620 | 64,590 | 741,000 |
| 2019/04/18 | 62,710 | 63,330 | 62,460 | 63,270 | 991,000 |
| 2019/04/17 | 62,100 | 62,470 | 61,710 | 62,400 | 1,030,300 |
| 2019/04/16 | 60,410 | 61,900 | 60,350 | 61,830 | 1,066,400 |
| 2019/04/15 | 60,510 | 60,690 | 59,400 | 60,430 | 878,900 |
| 2019/04/12 | 57,500 | 59,980 | 57,360 | 59,880 | 2,249,600 |
| 2019/04/11 | 55,600 | 55,740 | 54,980 | 55,500 | 702,400 |
| 2019/04/10 | 54,730 | 55,560 | 54,650 | 55,220 | 666,300 |
| 2019/04/09 | 54,800 | 55,100 | 54,640 | 54,840 | 363,200 |
| 2019/04/08 | 55,080 | 55,570 | 54,740 | 54,770 | 709,000 |
| 2019/04/05 | 54,400 | 54,880 | 54,210 | 54,560 | 515,800 |
| 2019/04/04 | 54,800 | 54,810 | 53,840 | 54,480 | 745,400 |
| 2019/04/03 | 53,010 | 54,670 | 52,620 | 54,620 | 1,684,000 |
| 2019/04/02 | 53,180 | 53,180 | 51,750 | 51,800 | 689,200 |
| 2019/04/01 | 52,540 | 53,490 | 52,340 | 52,490 | 862,700 |
| 2019/03/29 | 52,530 | 52,700 | 51,830 | 52,030 | 727,700 |
| 2019/03/28 | 52,770 | 52,830 | 52,180 | 52,320 | 762,600 |
| 2019/03/27 | 52,700 | 52,910 | 51,880 | 52,880 | 839,500 |
| 2019/03/26 | 52,980 | 53,220 | 52,170 | 52,760 | 744,800 |
| 2019/03/25 | 53,000 | 53,310 | 52,420 | 52,630 | 688,200 |
| 2019/03/22 | 54,870 | 54,910 | 53,470 | 53,940 | 626,500 |
| 2019/03/20 | 53,800 | 54,420 | 53,730 | 54,320 | 555,700 |
| 2019/03/19 | 53,780 | 53,950 | 53,490 | 53,950 | 417,400 |
| 2019/03/18 | 53,830 | 54,110 | 53,540 | 53,780 | 387,100 |
| 2019/03/15 | 53,920 | 54,170 | 53,380 | 53,490 | 724,700 |
| 2019/03/14 | 54,070 | 54,760 | 53,470 | 53,710 | 671,100 |
| 2019/03/13 | 53,800 | 54,050 | 53,070 | 53,480 | 655,200 |
| 2019/03/12 | 53,100 | 54,100 | 52,770 | 53,940 | 836,800 |
| 2019/03/11 | 52,380 | 52,830 | 51,690 | 52,440 | 670,600 |
| 2019/03/08 | 53,410 | 53,480 | 51,930 | 52,210 | 1,447,900 |
| 2019/03/07 | 52,800 | 53,530 | 52,800 | 53,410 | 704,300 |
| 2019/03/06 | 53,970 | 54,120 | 52,680 | 53,110 | 948,100 |
| 2019/03/05 | 53,770 | 55,120 | 53,480 | 54,480 | 941,000 |
| 2019/03/04 | 54,000 | 54,030 | 53,210 | 53,410 | 605,300 |
| 2019/03/01 | 52,440 | 53,430 | 52,430 | 53,270 | 729,200 |
| 2019/02/28 | 52,450 | 52,530 | 51,780 | 52,160 | 641,000 |
| 2019/02/27 | 50,850 | 52,320 | 50,710 | 52,250 | 710,100 |
| 2019/02/26 | 51,850 | 51,920 | 50,750 | 50,890 | 551,800 |
| 2019/02/25 | 51,620 | 51,770 | 51,130 | 51,450 | 527,000 |
| 2019/02/22 | 51,050 | 51,630 | 50,730 | 51,110 | 591,100 |
| 2019/02/21 | 50,600 | 51,330 | 50,440 | 51,090 | 747,800 |
| 2019/02/20 | 50,280 | 50,610 | 50,130 | 50,340 | 430,400 |
| 2019/02/19 | 50,360 | 50,900 | 49,960 | 50,300 | 626,600 |
| 2019/02/18 | 49,400 | 50,800 | 49,280 | 50,620 | 745,200 |
| 2019/02/15 | 49,230 | 49,230 | 48,320 | 48,720 | 665,000 |
| 2019/02/14 | 49,320 | 49,740 | 48,840 | 49,370 | 544,800 |
| 2019/02/13 | 49,980 | 50,290 | 49,160 | 49,160 | 785,600 |
| 2019/02/12 | 48,080 | 49,520 | 47,820 | 49,220 | 1,063,700 |
| 2019/02/08 | 47,320 | 48,650 | 47,040 | 47,780 | 1,171,900 |
| 2019/02/07 | 48,810 | 49,000 | 47,880 | 48,020 | 750,500 |
| 2019/02/06 | 49,210 | 49,800 | 48,830 | 49,350 | 789,900 |
| 2019/02/05 | 50,110 | 50,250 | 48,600 | 49,100 | 876,800 |
| 2019/02/04 | 50,810 | 51,010 | 50,230 | 50,540 | 529,400 |
| 2019/02/01 | 50,050 | 51,140 | 49,910 | 50,810 | 972,500 |
| 2019/01/31 | 50,500 | 50,570 | 49,730 | 49,830 | 745,600 |
| 2019/01/30 | 50,400 | 50,580 | 49,860 | 49,910 | 598,000 |
| 2019/01/29 | 50,130 | 50,600 | 49,810 | 50,580 | 772,900 |
| 2019/01/28 | 49,750 | 50,460 | 49,720 | 50,170 | 591,100 |
| 2019/01/25 | 49,640 | 50,400 | 49,350 | 49,850 | 1,045,900 |
| 2019/01/24 | 51,220 | 51,280 | 49,640 | 49,640 | 1,039,000 |
| 2019/01/23 | 50,320 | 52,120 | 50,210 | 51,230 | 1,131,800 |
| 2019/01/22 | 51,310 | 51,430 | 50,680 | 51,060 | 815,600 |
| 2019/01/21 | 51,550 | 52,060 | 51,050 | 51,320 | 830,500 |
| 2019/01/18 | 51,000 | 51,540 | 50,380 | 51,430 | 1,034,500 |
| 2019/01/17 | 52,250 | 52,590 | 50,730 | 50,840 | 1,020,500 |
| 2019/01/16 | 52,960 | 53,090 | 51,340 | 52,100 | 1,090,600 |
| 2019/01/15 | 55,300 | 55,650 | 53,110 | 53,330 | 1,211,600 |
| 2019/01/11 | 52,450 | 55,850 | 52,310 | 55,280 | 2,563,500 |
| 2019/01/10 | 52,620 | 53,180 | 52,020 | 52,060 | 940,300 |
| 2019/01/09 | 54,010 | 54,090 | 53,050 | 53,200 | 875,600 |
| 2019/01/08 | 54,790 | 54,810 | 53,170 | 53,670 | 1,079,100 |
| 2019/01/07 | 54,720 | 55,470 | 53,870 | 53,870 | 1,335,700 |
| 2019/01/04 | 54,100 | 54,650 | 52,310 | 53,300 | 1,370,300 |