9983 (株)ファーストリテイリングの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13,020	13,040	12,830	12,930	640,600	4,310
2010-12-29	13,030	13,140	13,030	13,090	227,500	4,363.33
2010-12-28	13,260	13,280	13,010	13,030	475,000	4,343.33
2010-12-27	13,230	13,380	13,160	13,330	423,400	4,443.33
2010-12-24	13,050	13,160	12,990	13,100	360,900	4,366.67
2010-12-22	13,040	13,340	13,040	13,240	930,200	4,413.33
2010-12-21	12,840	13,110	12,780	13,110	755,700	4,370
2010-12-20	12,910	12,910	12,680	12,720	586,800	4,240
2010-12-17	12,810	12,940	12,790	12,920	875,700	4,306.67
2010-12-16	12,860	12,900	12,760	12,830	461,400	4,276.67
2010-12-15	12,960	13,030	12,850	12,860	517,200	4,286.67
2010-12-14	12,970	13,050	12,930	12,950	483,700	4,316.67
2010-12-13	13,080	13,080	12,920	12,980	405,000	4,326.67
2010-12-10	13,310	13,310	12,840	12,960	3,542,900	4,320
2010-12-09	13,050	13,060	12,950	13,010	653,100	4,336.67
2010-12-08	13,040	13,120	12,950	12,950	869,900	4,316.67
2010-12-07	12,880	12,930	12,710	12,860	762,000	4,286.67
2010-12-06	12,910	13,000	12,890	12,900	484,500	4,300
2010-12-03	12,860	13,080	12,790	12,990	1,592,400	4,330
2010-12-02	13,480	13,670	13,370	13,390	1,485,100	4,463.33
2010-12-01	13,300	13,400	13,120	13,260	716,000	4,420
2010-11-30	13,420	13,580	13,200	13,240	1,000,000	4,413.33
2010-11-29	13,760	13,760	13,480	13,660	556,900	4,553.33
2010-11-26	13,630	13,750	13,550	13,560	506,000	4,520
2010-11-25	13,890	13,920	13,610	13,690	1,018,600	4,563.33
2010-11-24	13,280	13,960	13,170	13,870	1,272,800	4,623.33
2010-11-22	13,450	13,500	13,330	13,390	550,100	4,463.33
2010-11-19	13,300	13,400	13,240	13,250	926,200	4,416.67
2010-11-18	12,980	13,140	12,850	13,080	1,035,300	4,360
2010-11-17	12,900	13,050	12,810	12,990	930,300	4,330
2010-11-16	12,580	13,030	12,560	13,000	1,679,300	4,333.33
2010-11-15	12,210	12,500	12,180	12,500	778,000	4,166.67
2010-11-12	12,200	12,280	12,100	12,210	1,153,000	4,070
2010-11-11	12,450	12,460	12,240	12,380	645,200	4,126.67
2010-11-10	12,150	12,380	12,120	12,360	780,400	4,120
2010-11-09	11,900	12,030	11,790	11,990	1,131,000	3,996.67
2010-11-08	12,070	12,110	11,950	12,050	535,400	4,016.67
2010-11-05	11,980	12,100	11,920	12,030	1,022,300	4,010
2010-11-04	11,400	11,750	11,340	11,700	1,619,800	3,900
2010-11-02	10,540	10,840	10,500	10,820	735,300	3,606.67
2010-11-01	10,530	10,850	10,480	10,530	512,400	3,510
2010-10-29	10,710	10,760	10,530	10,530	684,500	3,510
2010-10-28	10,870	10,880	10,680	10,730	589,500	3,576.67
2010-10-27	11,050	11,070	10,820	10,860	631,900	3,620
2010-10-26	10,800	10,980	10,800	10,900	716,800	3,633.33
2010-10-25	10,630	10,860	10,630	10,760	703,300	3,586.67
2010-10-22	10,580	10,670	10,510	10,580	439,200	3,526.67
2010-10-21	10,670	10,720	10,360	10,490	782,900	3,496.67
2010-10-20	10,410	10,540	10,370	10,440	627,000	3,480
2010-10-19	10,560	10,640	10,460	10,610	552,500	3,536.67
2010-10-18	10,830	10,850	10,520	10,590	634,800	3,530
2010-10-15	10,930	10,930	10,670	10,820	838,000	3,606.67
2010-10-14	11,050	11,250	10,900	10,980	1,290,300	3,660
2010-10-13	11,180	11,180	10,850	10,910	1,220,000	3,636.67
2010-10-12	11,780	11,900	11,170	11,180	2,111,800	3,726.67
2010-10-08	12,690	12,690	12,390	12,390	1,146,400	4,130
2010-10-07	12,580	12,740	12,400	12,680	773,900	4,226.67
2010-10-06	12,170	12,690	12,070	12,580	1,347,300	4,193.33
2010-10-05	11,570	12,250	11,450	12,160	1,490,200	4,053.33
2010-10-04	11,730	11,880	11,520	11,770	1,166,600	3,923.33
2010-10-01	11,820	11,890	11,730	11,730	779,900	3,910
2010-09-30	12,030	12,040	11,760	11,760	1,044,700	3,920
2010-09-29	12,050	12,070	11,900	12,040	1,155,100	4,013.33
2010-09-28	12,070	12,120	11,930	11,950	532,500	3,983.33
2010-09-27	12,100	12,260	12,020	12,020	465,100	4,006.67
2010-09-24	12,010	12,240	11,930	12,040	764,400	4,013.33
2010-09-22	12,010	12,290	11,990	12,190	550,200	4,063.33
2010-09-21	12,240	12,260	11,990	12,120	581,300	4,040
2010-09-17	11,970	12,220	11,960	12,210	682,500	4,070
2010-09-16	11,960	12,120	11,920	11,940	845,000	3,980
2010-09-15	11,510	12,110	11,510	11,960	1,190,200	3,986.67
2010-09-14	11,590	11,700	11,460	11,680	728,500	3,893.33
2010-09-13	11,850	11,970	11,690	11,710	922,500	3,903.33
2010-09-10	11,320	11,830	11,150	11,790	2,680,700	3,930
2010-09-09	11,290	11,330	11,060	11,170	694,400	3,723.33
2010-09-08	11,440	11,500	11,160	11,160	692,200	3,720
2010-09-07	11,620	11,730	11,580	11,580	418,000	3,860
2010-09-06	11,630	11,780	11,480	11,750	529,000	3,916.67
2010-09-03	11,590	11,650	11,420	11,490	691,000	3,830
2010-09-02	11,840	11,860	11,470	11,630	857,600	3,876.67
2010-09-01	11,590	11,770	11,460	11,650	682,000	3,883.33
2010-08-31	11,820	11,870	11,580	11,580	674,100	3,860
2010-08-30	12,100	12,210	12,010	12,070	616,800	4,023.33
2010-08-27	11,940	11,950	11,750	11,850	853,500	3,950
2010-08-26	12,140	12,160	11,980	12,020	525,400	4,006.67
2010-08-25	12,200	12,260	11,960	12,060	792,400	4,020
2010-08-24	12,390	12,460	12,280	12,300	414,900	4,100
2010-08-23	12,520	12,630	12,460	12,500	512,000	4,166.67
2010-08-20	12,700	12,730	12,460	12,510	601,400	4,170
2010-08-19	12,830	12,880	12,780	12,850	345,600	4,283.33
2010-08-18	12,880	12,940	12,730	12,850	376,700	4,283.33
2010-08-17	12,680	12,840	12,660	12,760	339,200	4,253.33
2010-08-16	12,740	12,900	12,660	12,760	321,300	4,253.33
2010-08-13	12,730	13,000	12,690	12,840	1,051,400	4,280
2010-08-12	12,690	12,880	12,600	12,810	687,000	4,270
2010-08-11	13,130	13,290	12,960	12,980	490,300	4,326.67
2010-08-10	13,430	13,510	13,250	13,320	361,100	4,440
2010-08-09	13,120	13,300	13,120	13,280	417,200	4,426.67
2010-08-06	13,470	13,500	13,260	13,320	555,600	4,440
2010-08-05	13,360	13,600	13,320	13,600	802,800	4,533.33
2010-08-04	13,260	13,340	13,060	13,130	611,300	4,376.67
2010-08-03	13,260	13,460	13,240	13,410	702,300	4,470
2010-08-02	12,990	13,260	12,980	13,040	388,700	4,346.67
2010-07-30	13,060	13,160	12,900	12,930	514,100	4,310
2010-07-29	13,210	13,300	13,090	13,140	441,300	4,380
2010-07-28	13,250	13,450	13,150	13,430	631,500	4,476.67
2010-07-27	12,920	13,110	12,920	13,080	340,700	4,360
2010-07-26	12,930	12,950	12,790	12,910	360,700	4,303.33
2010-07-23	13,080	13,080	12,760	12,850	581,000	4,283.33
2010-07-22	12,700	13,000	12,680	12,870	551,700	4,290
2010-07-21	12,940	12,950	12,620	12,740	407,200	4,246.67
2010-07-20	12,640	12,870	12,540	12,710	473,500	4,236.67
2010-07-16	13,190	13,350	12,740	12,780	747,800	4,260
2010-07-15	13,040	13,340	13,040	13,240	623,200	4,413.33
2010-07-14	13,000	13,270	12,930	13,200	838,700	4,400
2010-07-13	12,550	12,770	12,550	12,700	597,100	4,233.33
2010-07-12	12,590	12,630	12,470	12,570	724,200	4,190
2010-07-09	12,730	12,850	12,260	12,800	2,120,400	4,266.67
2010-07-08	13,000	13,010	12,680	12,720	614,300	4,240
2010-07-07	12,810	12,820	12,590	12,730	740,800	4,243.33
2010-07-06	12,800	12,960	12,660	12,800	1,032,000	4,266.67
2010-07-05	12,920	13,220	12,740	13,190	1,429,400	4,396.67
2010-07-02	13,410	13,620	13,240	13,430	875,900	4,476.67
2010-07-01	13,460	13,830	13,270	13,360	831,300	4,453.33
2010-06-30	13,680	13,780	13,500	13,520	864,700	4,506.67
2010-06-29	14,070	14,180	13,940	13,980	593,500	4,660
2010-06-28	14,060	14,140	13,920	14,120	402,400	4,706.67
2010-06-25	13,790	14,040	13,760	14,010	574,000	4,670
2010-06-24	14,210	14,240	14,070	14,080	423,700	4,693.33
2010-06-23	14,200	14,350	14,140	14,260	634,100	4,753.33
2010-06-22	14,120	14,340	14,090	14,310	702,600	4,770
2010-06-21	14,210	14,320	13,950	14,320	915,200	4,773.33
2010-06-18	14,030	14,140	13,980	14,120	540,300	4,706.67
2010-06-17	14,000	14,060	13,930	14,020	573,000	4,673.33
2010-06-16	14,050	14,140	13,950	14,040	721,000	4,680
2010-06-15	13,780	13,880	13,690	13,810	830,300	4,603.33
2010-06-14	13,450	13,660	13,400	13,660	798,900	4,553.33
2010-06-11	13,070	13,350	12,950	13,270	3,638,900	4,423.33
2010-06-10	12,740	12,900	12,660	12,770	486,600	4,256.67
2010-06-09	12,680	12,770	12,500	12,720	1,007,300	4,240
2010-06-08	12,500	12,970	12,410	12,950	912,400	4,316.67
2010-06-07	12,900	13,000	12,510	12,670	963,300	4,223.33
2010-06-04	13,340	13,390	13,040	13,070	761,900	4,356.67
2010-06-03	13,310	13,410	13,160	13,340	1,369,700	4,446.67
2010-06-02	12,530	12,720	12,370	12,440	829,800	4,146.67
2010-06-01	12,860	12,860	12,410	12,630	551,400	4,210
2010-05-31	12,970	12,970	12,760	12,800	758,100	4,266.67
2010-05-28	12,970	13,010	12,810	12,910	1,256,900	4,303.33
2010-05-27	12,520	12,780	12,350	12,670	1,005,300	4,223.33
2010-05-26	12,530	12,740	12,480	12,720	1,485,000	4,240
2010-05-25	12,700	12,710	12,150	12,190	1,511,100	4,063.33
2010-05-24	13,170	13,220	12,870	12,880	1,083,400	4,293.33
2010-05-21	13,310	13,510	13,170	13,170	1,428,900	4,390
2010-05-20	13,560	13,800	13,440	13,700	1,082,200	4,566.67
2010-05-19	13,210	13,620	13,210	13,550	1,098,000	4,516.67
2010-05-18	13,310	13,560	13,170	13,450	1,090,400	4,483.33
2010-05-17	13,450	13,480	13,020	13,160	1,080,800	4,386.67
2010-05-14	13,250	13,620	13,200	13,480	1,699,500	4,493.33
2010-05-13	13,270	13,520	13,100	13,520	892,500	4,506.67
2010-05-12	13,140	13,230	12,910	12,970	1,005,500	4,323.33
2010-05-11	13,560	13,580	13,110	13,130	1,049,200	4,376.67
2010-05-10	13,350	13,710	13,170	13,470	1,089,300	4,490
2010-05-07	12,970	13,380	12,830	13,040	1,772,200	4,346.67
2010-05-06	14,000	14,140	13,870	13,870	1,292,000	4,623.33
2010-04-30	14,460	14,560	14,300	14,370	740,500	4,790
2010-04-28	14,320	14,600	14,250	14,390	1,635,700	4,796.67
2010-04-27	14,490	14,680	14,450	14,590	718,600	4,863.33
2010-04-26	14,490	14,540	14,440	14,480	614,400	4,826.67
2010-04-23	14,520	14,530	14,320	14,340	1,000,900	4,780
2010-04-22	14,600	14,610	14,390	14,440	833,700	4,813.33
2010-04-21	14,700	14,880	14,640	14,840	1,018,000	4,946.67
2010-04-20	14,650	14,650	14,490	14,510	801,100	4,836.67
2010-04-19	14,300	14,620	14,230	14,450	891,400	4,816.67
2010-04-16	14,750	14,780	14,470	14,480	1,010,000	4,826.67
2010-04-15	15,090	15,090	14,840	14,860	606,000	4,953.33
2010-04-14	15,000	15,030	14,820	14,900	854,300	4,966.67
2010-04-13	15,010	15,080	14,830	14,970	1,236,500	4,990
2010-04-12	15,690	15,700	15,160	15,230	1,146,400	5,076.67
2010-04-09	15,270	15,730	15,270	15,470	3,210,500	5,156.67
2010-04-08	14,810	15,130	14,730	15,000	1,097,000	5,000
2010-04-07	15,000	15,030	14,810	14,900	976,800	4,966.67
2010-04-06	14,520	14,970	14,130	14,910	2,289,000	4,970
2010-04-05	15,500	15,580	14,910	14,920	2,335,400	4,973.33
2010-04-02	16,600	16,810	16,590	16,690	628,800	5,563.33
2010-04-01	16,420	16,730	16,300	16,690	1,523,800	5,563.33
2010-03-31	16,500	16,510	16,240	16,250	815,700	5,416.67
2010-03-30	16,090	16,320	16,020	16,230	590,500	5,410
2010-03-29	16,010	16,180	15,880	16,100	538,900	5,366.67
2010-03-26	16,040	16,280	15,870	16,130	880,600	5,376.67
2010-03-25	16,260	16,350	16,100	16,110	540,100	5,370
2010-03-24	16,510	16,630	16,270	16,350	404,400	5,450
2010-03-23	16,550	16,640	16,410	16,430	421,700	5,476.67
2010-03-19	16,590	16,770	16,500	16,640	765,500	5,546.67
2010-03-18	16,910	16,980	16,610	16,630	562,500	5,543.33
2010-03-17	16,600	16,930	16,570	16,870	813,900	5,623.33
2010-03-16	16,480	16,600	16,380	16,500	373,100	5,500
2010-03-15	16,770	16,840	16,500	16,570	431,800	5,523.33
2010-03-12	16,790	16,850	16,580	16,760	4,071,300	5,586.67
2010-03-11	16,420	16,510	16,330	16,470	516,700	5,490
2010-03-10	16,160	16,510	16,140	16,420	581,400	5,473.33
2010-03-09	16,450	16,630	16,400	16,560	703,000	5,520
2010-03-08	16,690	16,690	16,400	16,470	954,400	5,490
2010-03-05	16,000	16,360	15,960	16,340	1,284,900	5,446.67
2010-03-04	15,930	16,040	15,670	15,750	819,500	5,250
2010-03-03	15,430	15,960	15,310	15,930	1,226,700	5,310
2010-03-02	15,250	15,330	15,160	15,220	442,600	5,073.33
2010-03-01	15,000	15,330	14,960	15,220	521,600	5,073.33
2010-02-26	15,210	15,230	15,000	15,000	545,100	5,000
2010-02-25	15,300	15,380	15,040	15,060	567,800	5,020
2010-02-24	15,050	15,260	14,890	15,130	787,700	5,043.33
2010-02-23	15,050	15,340	15,050	15,240	596,400	5,080
2010-02-22	15,370	15,380	15,150	15,280	525,500	5,093.33
2010-02-19	15,360	15,470	14,860	14,900	841,600	4,966.67
2010-02-18	14,810	15,130	14,750	15,130	522,600	5,043.33
2010-02-17	14,480	14,850	14,420	14,820	785,100	4,940
2010-02-16	14,520	14,540	14,260	14,310	273,200	4,770
2010-02-15	14,430	14,590	14,350	14,370	408,800	4,790
2010-02-12	14,310	14,470	14,130	14,440	1,097,900	4,813.33
2010-02-10	14,380	14,390	13,990	14,010	663,500	4,670
2010-02-09	14,010	14,200	13,960	14,080	687,100	4,693.33
2010-02-08	14,030	14,190	13,830	14,010	522,700	4,670
2010-02-05	14,410	14,410	14,080	14,080	1,124,700	4,693.33
2010-02-04	14,610	14,820	14,600	14,710	585,100	4,903.33
2010-02-03	14,330	14,590	14,280	14,560	1,085,900	4,853.33
2010-02-02	15,120	15,200	14,980	15,030	485,500	5,010
2010-02-01	15,190	15,220	14,900	15,030	800,700	5,010
2010-01-29	15,280	15,440	15,000	15,020	1,042,800	5,006.67
2010-01-28	15,050	15,590	14,940	15,550	1,382,800	5,183.33
2010-01-27	14,800	15,000	14,620	14,840	850,000	4,946.67
2010-01-26	14,980	15,050	14,580	14,700	1,283,600	4,900
2010-01-25	14,880	15,070	14,810	14,970	1,160,100	4,990
2010-01-22	15,600	15,670	15,150	15,180	1,592,200	5,060
2010-01-21	15,670	15,890	15,650	15,840	1,214,000	5,280
2010-01-20	15,860	15,880	15,710	15,720	602,300	5,240
2010-01-19	15,900	15,960	15,700	15,820	740,800	5,273.33
2010-01-18	16,000	16,040	15,770	15,830	1,230,500	5,276.67
2010-01-15	15,500	16,240	15,500	16,220	1,473,600	5,406.67
2010-01-14	16,040	16,160	15,720	15,770	1,175,100	5,256.67
2010-01-13	15,830	16,150	15,610	16,010	988,700	5,336.67
2010-01-12	16,540	16,550	16,050	16,050	1,259,400	5,350
2010-01-08	16,900	16,900	16,190	16,900	1,891,700	5,633.33
2010-01-07	16,770	16,950	16,400	16,660	598,500	5,553.33
2010-01-06	16,910	17,000	16,730	16,770	669,800	5,590
2010-01-05	17,210	17,290	16,800	16,900	1,002,600	5,633.33
2010-01-04	17,660	17,660	17,410	17,460	373,600	5,820

分割・併合履歴： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9983 (株)ファーストリテイリング の時系列データ [2010年度]

9983 (株)ファーストリテイリングの時系列データ [2010年度]