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 |
|---|---|---|---|---|---|
| 2022/12/30 | 79,850 | 80,670 | 78,900 | 80,530 | 824,700 |
| 2022/12/29 | 80,560 | 80,910 | 78,860 | 79,000 | 698,800 |
| 2022/12/28 | 81,900 | 82,250 | 80,950 | 81,420 | 532,800 |
| 2022/12/27 | 81,560 | 82,570 | 81,250 | 82,330 | 520,700 |
| 2022/12/26 | 79,100 | 80,670 | 79,080 | 80,670 | 395,500 |
| 2022/12/23 | 78,050 | 79,450 | 78,020 | 79,090 | 457,800 |
| 2022/12/22 | 80,000 | 80,190 | 78,930 | 79,350 | 467,800 |
| 2022/12/21 | 79,200 | 79,680 | 78,130 | 79,340 | 617,700 |
| 2022/12/20 | 81,000 | 82,540 | 78,450 | 79,200 | 981,700 |
| 2022/12/19 | 80,520 | 80,970 | 79,150 | 80,700 | 791,900 |
| 2022/12/16 | 83,880 | 83,990 | 80,720 | 81,600 | 1,063,000 |
| 2022/12/15 | 85,070 | 85,500 | 84,490 | 84,570 | 368,400 |
| 2022/12/14 | 85,180 | 85,750 | 84,580 | 85,240 | 463,300 |
| 2022/12/13 | 84,360 | 85,220 | 84,070 | 85,180 | 441,200 |
| 2022/12/12 | 83,750 | 84,020 | 83,180 | 83,900 | 375,100 |
| 2022/12/09 | 83,380 | 84,400 | 83,130 | 84,160 | 752,100 |
| 2022/12/08 | 83,700 | 84,150 | 82,630 | 83,620 | 594,300 |
| 2022/12/07 | 84,600 | 85,290 | 83,460 | 83,980 | 700,900 |
| 2022/12/06 | 83,200 | 85,860 | 83,200 | 85,600 | 681,700 |
| 2022/12/05 | 81,360 | 83,900 | 80,800 | 83,890 | 822,000 |
| 2022/12/02 | 82,870 | 82,890 | 80,470 | 81,360 | 834,700 |
| 2022/12/01 | 82,400 | 83,440 | 81,940 | 82,780 | 759,900 |
| 2022/11/30 | 81,250 | 81,640 | 80,610 | 80,810 | 745,800 |
| 2022/11/29 | 79,900 | 81,600 | 79,590 | 81,460 | 627,500 |
| 2022/11/28 | 79,500 | 80,070 | 78,830 | 80,070 | 545,900 |
| 2022/11/25 | 80,650 | 80,680 | 79,700 | 79,890 | 428,500 |
| 2022/11/24 | 81,650 | 82,160 | 80,570 | 80,570 | 548,800 |
| 2022/11/22 | 82,390 | 82,630 | 81,410 | 81,430 | 480,700 |
| 2022/11/21 | 82,630 | 82,800 | 81,970 | 82,160 | 297,900 |
| 2022/11/18 | 82,600 | 82,850 | 81,940 | 82,360 | 408,500 |
| 2022/11/17 | 82,800 | 83,100 | 82,320 | 82,460 | 373,000 |
| 2022/11/16 | 83,500 | 83,550 | 81,640 | 83,350 | 559,500 |
| 2022/11/15 | 82,850 | 83,420 | 82,520 | 83,050 | 411,600 |
| 2022/11/14 | 81,950 | 83,980 | 81,740 | 83,450 | 622,900 |
| 2022/11/11 | 83,020 | 83,390 | 81,910 | 82,190 | 989,500 |
| 2022/11/10 | 80,800 | 80,980 | 79,910 | 80,610 | 517,200 |
| 2022/11/09 | 83,250 | 83,480 | 81,400 | 81,440 | 575,400 |
| 2022/11/08 | 84,450 | 85,000 | 83,460 | 83,500 | 597,700 |
| 2022/11/07 | 83,100 | 84,090 | 82,400 | 83,840 | 644,800 |
| 2022/11/04 | 83,150 | 83,600 | 81,700 | 82,600 | 693,900 |
| 2022/11/02 | 82,420 | 83,850 | 81,870 | 82,950 | 548,800 |
| 2022/11/01 | 83,110 | 83,290 | 82,460 | 83,050 | 409,600 |
| 2022/10/31 | 83,550 | 83,580 | 82,690 | 82,990 | 502,700 |
| 2022/10/28 | 82,530 | 83,240 | 81,850 | 82,250 | 777,300 |
| 2022/10/27 | 83,120 | 84,230 | 82,880 | 83,930 | 534,500 |
| 2022/10/26 | 83,730 | 84,290 | 83,100 | 83,190 | 465,900 |
| 2022/10/25 | 83,400 | 84,190 | 82,300 | 83,040 | 649,300 |
| 2022/10/24 | 84,590 | 84,810 | 82,580 | 82,780 | 509,500 |
| 2022/10/21 | 83,240 | 84,060 | 82,730 | 83,720 | 633,800 |
| 2022/10/20 | 85,230 | 85,500 | 84,010 | 84,230 | 653,100 |
| 2022/10/19 | 86,340 | 86,920 | 85,630 | 86,110 | 720,300 |
| 2022/10/18 | 85,910 | 85,980 | 84,120 | 85,150 | 855,100 |
| 2022/10/17 | 84,610 | 85,040 | 83,250 | 84,200 | 858,300 |
| 2022/10/14 | 81,200 | 85,540 | 81,190 | 85,290 | 1,603,300 |
| 2022/10/13 | 79,320 | 79,400 | 78,040 | 78,680 | 598,800 |
| 2022/10/12 | 77,080 | 78,620 | 76,530 | 78,580 | 574,600 |
| 2022/10/11 | 78,820 | 78,980 | 76,770 | 76,800 | 608,500 |
| 2022/10/07 | 79,010 | 80,060 | 78,820 | 79,890 | 458,400 |
| 2022/10/06 | 79,050 | 80,140 | 78,610 | 79,740 | 492,800 |
| 2022/10/05 | 79,000 | 79,580 | 78,170 | 78,580 | 631,400 |
| 2022/10/04 | 77,980 | 78,470 | 77,260 | 77,860 | 680,300 |
| 2022/10/03 | 75,210 | 76,700 | 74,250 | 76,320 | 731,200 |
| 2022/09/30 | 78,120 | 78,450 | 75,840 | 76,710 | 1,524,400 |
| 2022/09/29 | 79,350 | 80,900 | 78,950 | 79,560 | 794,400 |
| 2022/09/28 | 80,950 | 81,400 | 77,380 | 77,870 | 998,900 |
| 2022/09/27 | 80,740 | 81,330 | 80,280 | 81,310 | 451,900 |
| 2022/09/26 | 80,030 | 80,930 | 79,840 | 80,600 | 601,200 |
| 2022/09/22 | 81,380 | 81,750 | 80,680 | 81,280 | 462,400 |
| 2022/09/21 | 81,000 | 82,240 | 80,960 | 82,100 | 450,900 |
| 2022/09/20 | 82,630 | 83,130 | 81,260 | 81,990 | 497,300 |
| 2022/09/16 | 81,900 | 81,990 | 80,910 | 81,370 | 423,900 |
| 2022/09/15 | 81,960 | 82,450 | 81,600 | 82,450 | 348,000 |
| 2022/09/14 | 82,500 | 83,050 | 81,780 | 81,850 | 755,000 |
| 2022/09/13 | 84,940 | 86,030 | 84,760 | 85,100 | 388,700 |
| 2022/09/12 | 83,630 | 85,340 | 83,440 | 85,190 | 481,900 |
| 2022/09/09 | 84,610 | 84,680 | 83,280 | 83,280 | 784,700 |
| 2022/09/08 | 82,580 | 83,480 | 81,830 | 83,110 | 640,700 |
| 2022/09/07 | 80,340 | 81,420 | 80,110 | 81,360 | 554,200 |
| 2022/09/06 | 80,590 | 81,320 | 79,950 | 80,670 | 427,700 |
| 2022/09/05 | 81,600 | 82,140 | 80,250 | 80,300 | 448,600 |
| 2022/09/02 | 81,330 | 82,390 | 81,030 | 81,310 | 573,100 |
| 2022/09/01 | 81,260 | 81,370 | 80,040 | 80,760 | 609,000 |
| 2022/08/31 | 82,000 | 82,370 | 81,400 | 81,950 | 540,500 |
| 2022/08/30 | 83,020 | 83,050 | 81,480 | 82,790 | 525,600 |
| 2022/08/29 | 82,920 | 83,450 | 82,160 | 82,550 | 604,800 |
| 2022/08/26 | 84,500 | 85,090 | 84,240 | 84,930 | 430,800 |
| 2022/08/25 | 84,030 | 84,690 | 83,640 | 84,000 | 354,500 |
| 2022/08/24 | 85,010 | 85,710 | 83,920 | 84,220 | 427,800 |
| 2022/08/23 | 84,200 | 85,290 | 83,950 | 85,010 | 495,000 |
| 2022/08/22 | 84,500 | 85,600 | 83,770 | 85,210 | 531,900 |
| 2022/08/19 | 86,740 | 87,440 | 85,270 | 85,550 | 571,100 |
| 2022/08/18 | 87,340 | 87,600 | 86,630 | 86,630 | 629,300 |
| 2022/08/17 | 86,000 | 88,230 | 85,970 | 88,130 | 855,600 |
| 2022/08/16 | 85,300 | 85,870 | 84,850 | 85,730 | 497,800 |
| 2022/08/15 | 84,640 | 85,620 | 84,440 | 85,170 | 491,800 |
| 2022/08/12 | 84,370 | 84,510 | 83,210 | 84,390 | 972,200 |
| 2022/08/10 | 85,010 | 85,120 | 82,640 | 82,780 | 623,800 |
| 2022/08/09 | 84,240 | 85,130 | 84,010 | 85,110 | 510,400 |
| 2022/08/08 | 83,000 | 84,490 | 82,910 | 83,860 | 516,500 |
| 2022/08/05 | 82,720 | 83,760 | 82,480 | 83,600 | 520,400 |
| 2022/08/04 | 82,730 | 82,730 | 81,750 | 82,510 | 480,900 |
| 2022/08/03 | 81,500 | 82,950 | 81,500 | 81,810 | 853,800 |
| 2022/08/02 | 79,980 | 80,920 | 79,930 | 80,600 | 620,000 |
| 2022/08/01 | 80,200 | 80,380 | 79,640 | 80,020 | 458,200 |
| 2022/07/29 | 79,270 | 80,370 | 79,040 | 80,200 | 722,100 |
| 2022/07/28 | 79,360 | 79,730 | 78,200 | 78,890 | 548,100 |
| 2022/07/27 | 79,700 | 79,710 | 78,380 | 78,580 | 684,700 |
| 2022/07/26 | 79,660 | 80,140 | 78,670 | 79,710 | 565,700 |
| 2022/07/25 | 79,800 | 80,670 | 79,550 | 79,780 | 558,100 |
| 2022/07/22 | 80,010 | 80,550 | 79,440 | 80,210 | 684,900 |
| 2022/07/21 | 79,360 | 80,350 | 78,540 | 80,020 | 911,700 |
| 2022/07/20 | 78,360 | 80,060 | 77,070 | 79,550 | 974,800 |
| 2022/07/19 | 78,130 | 78,480 | 76,730 | 77,540 | 928,500 |
| 2022/07/15 | 73,730 | 76,300 | 73,700 | 76,230 | 1,703,700 |
| 2022/07/14 | 69,130 | 70,620 | 68,780 | 70,130 | 666,000 |
| 2022/07/13 | 68,600 | 69,230 | 68,010 | 69,100 | 405,500 |
| 2022/07/12 | 68,900 | 69,050 | 67,590 | 68,410 | 465,900 |
| 2022/07/11 | 69,800 | 70,560 | 68,840 | 68,900 | 632,100 |
| 2022/07/08 | 69,000 | 69,890 | 68,240 | 68,260 | 943,300 |
| 2022/07/07 | 68,500 | 68,650 | 67,550 | 68,000 | 537,100 |
| 2022/07/06 | 69,190 | 69,390 | 67,930 | 68,080 | 750,100 |
| 2022/07/05 | 68,030 | 70,400 | 67,720 | 70,290 | 933,200 |
| 2022/07/04 | 68,980 | 69,870 | 66,780 | 67,370 | 849,900 |
| 2022/07/01 | 70,200 | 70,310 | 68,090 | 68,240 | 818,700 |
| 2022/06/30 | 71,900 | 72,090 | 70,850 | 71,080 | 722,600 |
| 2022/06/29 | 71,380 | 72,160 | 70,840 | 71,540 | 644,100 |
| 2022/06/28 | 71,610 | 72,990 | 71,380 | 72,000 | 611,100 |
| 2022/06/27 | 71,010 | 71,800 | 70,390 | 71,490 | 498,600 |
| 2022/06/24 | 70,810 | 71,270 | 69,420 | 70,440 | 687,100 |
| 2022/06/23 | 69,750 | 71,230 | 69,720 | 70,800 | 652,900 |
| 2022/06/22 | 69,380 | 69,680 | 68,710 | 69,500 | 445,900 |
| 2022/06/21 | 69,390 | 70,080 | 68,900 | 69,000 | 645,200 |
| 2022/06/20 | 69,540 | 69,580 | 67,460 | 69,100 | 671,600 |
| 2022/06/17 | 66,620 | 68,550 | 66,600 | 68,480 | 938,800 |
| 2022/06/16 | 69,980 | 70,480 | 68,110 | 68,110 | 835,100 |
| 2022/06/15 | 66,660 | 67,780 | 66,410 | 67,140 | 592,500 |
| 2022/06/14 | 65,990 | 67,050 | 65,710 | 67,050 | 647,800 |
| 2022/06/13 | 67,180 | 68,400 | 66,890 | 67,160 | 812,500 |
| 2022/06/10 | 69,640 | 69,790 | 68,010 | 69,180 | 900,400 |
| 2022/06/09 | 69,000 | 70,750 | 68,610 | 69,830 | 931,300 |
| 2022/06/08 | 68,950 | 69,210 | 67,870 | 68,500 | 628,600 |
| 2022/06/07 | 68,700 | 68,820 | 67,750 | 68,480 | 696,700 |
| 2022/06/06 | 66,140 | 68,990 | 66,050 | 68,700 | 955,000 |
| 2022/06/03 | 64,940 | 67,270 | 64,900 | 66,850 | 1,350,300 |
| 2022/06/02 | 61,310 | 63,820 | 61,060 | 63,150 | 729,700 |
| 2022/06/01 | 61,420 | 61,950 | 61,330 | 61,610 | 366,500 |
| 2022/05/31 | 61,580 | 62,340 | 60,820 | 61,950 | 670,800 |
| 2022/05/30 | 60,650 | 61,680 | 60,510 | 61,600 | 745,200 |
| 2022/05/27 | 60,820 | 60,820 | 59,330 | 59,650 | 543,800 |
| 2022/05/26 | 59,580 | 61,600 | 59,580 | 59,820 | 774,100 |
| 2022/05/25 | 59,120 | 59,980 | 58,690 | 59,580 | 470,700 |
| 2022/05/24 | 60,600 | 60,640 | 59,500 | 59,860 | 460,800 |
| 2022/05/23 | 60,280 | 60,710 | 59,660 | 60,450 | 508,300 |
| 2022/05/20 | 58,290 | 59,930 | 57,940 | 59,630 | 513,500 |
| 2022/05/19 | 57,500 | 58,510 | 57,420 | 58,160 | 618,800 |
| 2022/05/18 | 60,430 | 60,820 | 59,560 | 60,030 | 416,000 |
| 2022/05/17 | 59,830 | 60,630 | 59,310 | 60,230 | 412,400 |
| 2022/05/16 | 60,000 | 61,070 | 59,250 | 59,830 | 662,100 |
| 2022/05/13 | 56,940 | 59,250 | 56,520 | 58,780 | 712,600 |
| 2022/05/12 | 57,190 | 57,380 | 56,090 | 56,290 | 599,200 |
| 2022/05/11 | 57,840 | 59,560 | 57,460 | 59,000 | 556,400 |
| 2022/05/10 | 57,510 | 58,300 | 55,700 | 58,020 | 785,300 |
| 2022/05/09 | 60,430 | 60,820 | 57,080 | 57,480 | 1,015,200 |
| 2022/05/06 | 60,690 | 61,700 | 59,870 | 61,320 | 538,300 |
| 2022/05/02 | 59,610 | 61,080 | 59,100 | 60,700 | 589,000 |
| 2022/04/28 | 60,450 | 61,100 | 59,320 | 60,160 | 647,500 |
| 2022/04/27 | 59,430 | 61,270 | 59,200 | 60,980 | 686,800 |
| 2022/04/26 | 61,670 | 61,940 | 60,130 | 61,240 | 685,300 |
| 2022/04/25 | 62,730 | 62,880 | 60,980 | 61,060 | 771,300 |
| 2022/04/22 | 65,410 | 65,490 | 64,230 | 64,460 | 560,100 |
| 2022/04/21 | 64,150 | 66,330 | 64,120 | 66,250 | 725,800 |
| 2022/04/20 | 63,110 | 64,640 | 62,420 | 64,470 | 745,400 |
| 2022/04/19 | 64,530 | 64,670 | 62,130 | 62,900 | 663,700 |
| 2022/04/18 | 64,090 | 64,300 | 62,800 | 64,000 | 673,900 |
| 2022/04/15 | 61,340 | 65,140 | 61,330 | 64,810 | 1,454,300 |
| 2022/04/14 | 57,800 | 59,940 | 57,660 | 59,550 | 477,000 |
| 2022/04/13 | 56,980 | 58,830 | 56,870 | 58,300 | 552,900 |
| 2022/04/12 | 57,800 | 58,500 | 56,590 | 56,670 | 552,700 |
| 2022/04/11 | 59,490 | 60,170 | 58,440 | 58,530 | 561,400 |
| 2022/04/08 | 60,830 | 61,250 | 58,790 | 60,170 | 690,300 |
| 2022/04/07 | 61,610 | 61,650 | 60,180 | 60,180 | 589,100 |
| 2022/04/06 | 62,260 | 62,870 | 61,650 | 62,270 | 421,800 |
| 2022/04/05 | 61,600 | 62,740 | 60,860 | 62,510 | 508,400 |
| 2022/04/04 | 61,930 | 62,210 | 60,800 | 61,250 | 393,300 |
| 2022/04/01 | 62,930 | 62,930 | 61,730 | 62,270 | 504,500 |
| 2022/03/31 | 62,870 | 63,180 | 62,340 | 62,990 | 513,800 |
| 2022/03/30 | 63,940 | 64,060 | 62,140 | 62,950 | 479,900 |
| 2022/03/29 | 62,940 | 63,180 | 62,170 | 63,100 | 429,800 |
| 2022/03/28 | 63,070 | 63,070 | 61,170 | 61,940 | 416,100 |
| 2022/03/25 | 64,230 | 64,300 | 62,250 | 63,070 | 418,300 |
| 2022/03/24 | 62,810 | 63,630 | 62,190 | 63,230 | 501,800 |
| 2022/03/23 | 62,110 | 63,810 | 61,940 | 63,810 | 662,700 |
| 2022/03/22 | 61,210 | 61,810 | 60,650 | 60,650 | 468,000 |
| 2022/03/18 | 59,900 | 60,770 | 59,560 | 60,210 | 560,000 |
| 2022/03/17 | 58,030 | 60,090 | 57,800 | 59,910 | 763,500 |
| 2022/03/16 | 55,010 | 56,340 | 54,310 | 56,030 | 707,100 |
| 2022/03/15 | 57,100 | 57,230 | 55,000 | 55,300 | 798,000 |
| 2022/03/14 | 58,760 | 59,060 | 57,610 | 57,930 | 569,700 |
| 2022/03/11 | 60,100 | 60,450 | 58,070 | 58,760 | 850,500 |
| 2022/03/10 | 59,310 | 60,720 | 59,260 | 60,110 | 846,500 |
| 2022/03/09 | 59,570 | 60,800 | 58,690 | 58,690 | 586,800 |
| 2022/03/08 | 60,020 | 60,330 | 58,860 | 59,080 | 564,400 |
| 2022/03/07 | 60,740 | 61,340 | 59,750 | 60,710 | 463,700 |
| 2022/03/04 | 62,400 | 62,410 | 60,370 | 61,290 | 598,500 |
| 2022/03/03 | 62,920 | 63,640 | 62,260 | 62,520 | 457,200 |
| 2022/03/02 | 62,380 | 63,350 | 62,330 | 63,250 | 419,400 |
| 2022/03/01 | 62,500 | 63,800 | 62,150 | 63,290 | 471,900 |
| 2022/02/28 | 62,070 | 62,530 | 61,050 | 61,830 | 463,500 |
| 2022/02/25 | 61,840 | 62,200 | 61,320 | 61,750 | 491,200 |
| 2022/02/24 | 63,360 | 63,470 | 60,790 | 60,940 | 587,800 |
| 2022/02/22 | 63,930 | 63,950 | 62,500 | 63,360 | 413,700 |
| 2022/02/21 | 63,630 | 65,280 | 63,420 | 64,410 | 330,200 |
| 2022/02/18 | 62,700 | 64,750 | 62,450 | 64,340 | 492,900 |
| 2022/02/17 | 64,800 | 65,130 | 63,480 | 63,700 | 458,700 |
| 2022/02/16 | 63,870 | 64,700 | 63,620 | 64,430 | 481,600 |
| 2022/02/15 | 62,940 | 62,990 | 62,030 | 62,970 | 394,700 |
| 2022/02/14 | 63,000 | 64,100 | 61,860 | 62,320 | 552,600 |
| 2022/02/10 | 65,330 | 65,400 | 64,080 | 64,310 | 495,800 |
| 2022/02/09 | 64,980 | 65,460 | 64,370 | 64,740 | 498,200 |
| 2022/02/08 | 64,340 | 64,780 | 63,880 | 64,150 | 261,300 |
| 2022/02/07 | 64,650 | 64,740 | 63,470 | 64,050 | 347,900 |
| 2022/02/04 | 62,240 | 65,130 | 62,230 | 65,090 | 563,000 |
| 2022/02/03 | 63,900 | 64,140 | 62,360 | 62,850 | 647,600 |
| 2022/02/02 | 65,650 | 65,990 | 64,950 | 65,240 | 544,700 |
| 2022/02/01 | 66,730 | 66,990 | 65,340 | 65,670 | 476,500 |
| 2022/01/31 | 68,220 | 68,230 | 66,910 | 66,990 | 470,500 |
| 2022/01/28 | 65,850 | 68,180 | 65,690 | 68,090 | 612,300 |
| 2022/01/27 | 67,560 | 67,570 | 65,220 | 65,840 | 680,500 |
| 2022/01/26 | 68,500 | 69,130 | 67,180 | 67,620 | 599,000 |
| 2022/01/25 | 68,000 | 68,090 | 67,140 | 68,000 | 576,100 |
| 2022/01/24 | 67,080 | 68,400 | 66,510 | 68,180 | 539,000 |
| 2022/01/21 | 66,640 | 67,460 | 66,050 | 67,390 | 604,100 |
| 2022/01/20 | 66,560 | 68,110 | 65,710 | 67,640 | 783,000 |
| 2022/01/19 | 66,150 | 67,600 | 65,380 | 66,490 | 781,200 |
| 2022/01/18 | 65,770 | 67,870 | 65,240 | 66,640 | 982,000 |
| 2022/01/17 | 64,290 | 65,540 | 63,710 | 65,100 | 705,200 |
| 2022/01/14 | 63,970 | 64,530 | 62,870 | 63,910 | 1,536,800 |
| 2022/01/13 | 60,300 | 60,300 | 58,410 | 59,140 | 713,200 |
| 2022/01/12 | 59,720 | 60,570 | 59,520 | 60,300 | 520,600 |
| 2022/01/11 | 59,780 | 60,180 | 59,210 | 59,260 | 615,100 |
| 2022/01/07 | 60,610 | 61,730 | 59,650 | 60,670 | 775,600 |
| 2022/01/06 | 62,300 | 63,070 | 60,770 | 60,880 | 870,600 |
| 2022/01/05 | 64,200 | 64,790 | 63,870 | 64,010 | 596,300 |
| 2022/01/04 | 65,140 | 65,630 | 64,380 | 64,840 | 467,300 |