9983 (株)ファーストリテイリングの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	13,940	14,050	13,930	14,000	412,100	4,666.67
2011-12-29	13,820	13,870	13,730	13,840	342,900	4,613.33
2011-12-28	13,790	13,940	13,750	13,930	660,000	4,643.33
2011-12-27	13,640	13,790	13,570	13,760	291,400	4,586.67
2011-12-26	13,740	13,890	13,600	13,600	351,100	4,533.33
2011-12-22	13,700	13,760	13,560	13,600	671,400	4,533.33
2011-12-21	13,470	13,760	13,440	13,760	819,500	4,586.67
2011-12-20	13,300	13,390	13,220	13,340	291,000	4,446.67
2011-12-19	13,270	13,500	13,230	13,250	600,200	4,416.67
2011-12-16	13,070	13,380	13,030	13,360	868,100	4,453.33
2011-12-15	12,850	13,070	12,830	12,940	567,600	4,313.33
2011-12-14	12,730	13,040	12,720	12,980	645,800	4,326.67
2011-12-13	12,880	12,950	12,750	12,820	442,700	4,273.33
2011-12-12	12,980	13,120	12,860	13,030	407,400	4,343.33
2011-12-09	12,770	12,950	12,760	12,810	3,380,900	4,270
2011-12-08	13,100	13,190	12,990	13,070	486,100	4,356.67
2011-12-07	13,070	13,240	13,020	13,200	595,900	4,400
2011-12-06	12,960	13,040	12,840	12,950	500,700	4,316.67
2011-12-05	12,860	13,070	12,860	13,050	841,800	4,350
2011-12-02	12,560	12,650	12,480	12,490	547,400	4,163.33
2011-12-01	12,470	12,670	12,380	12,590	750,800	4,196.67
2011-11-30	12,330	12,470	12,320	12,320	565,000	4,106.67
2011-11-29	12,290	12,420	12,190	12,420	486,500	4,140
2011-11-28	12,240	12,330	12,020	12,190	414,200	4,063.33
2011-11-25	12,220	12,290	11,970	12,090	627,000	4,030
2011-11-24	12,050	12,250	11,950	12,090	722,100	4,030
2011-11-22	12,550	12,590	12,160	12,190	693,400	4,063.33
2011-11-21	12,540	12,720	12,490	12,610	458,100	4,203.33
2011-11-18	12,390	12,750	12,370	12,540	970,400	4,180
2011-11-17	13,120	13,130	12,740	12,780	1,020,700	4,260
2011-11-16	13,440	13,510	13,200	13,270	506,800	4,423.33
2011-11-15	13,600	13,620	13,380	13,470	395,800	4,490
2011-11-14	13,560	13,780	13,520	13,620	461,200	4,540
2011-11-11	13,570	13,880	13,480	13,480	803,100	4,493.33
2011-11-10	13,500	13,640	13,450	13,480	745,300	4,493.33
2011-11-09	13,530	13,710	13,450	13,690	706,400	4,563.33
2011-11-08	13,300	13,570	13,260	13,340	737,000	4,446.67
2011-11-07	13,230	13,470	13,170	13,290	567,600	4,430
2011-11-04	13,680	13,780	13,210	13,310	1,468,000	4,436.67
2011-11-02	14,040	14,070	13,750	13,750	634,400	4,583.33
2011-11-01	14,120	14,220	14,090	14,170	393,300	4,723.33
2011-10-31	14,040	14,280	14,000	14,230	549,500	4,743.33
2011-10-28	14,030	14,090	13,600	14,030	668,200	4,676.67
2011-10-27	13,900	14,050	13,850	13,900	517,500	4,633.33
2011-10-26	13,910	14,120	13,760	13,890	454,600	4,630
2011-10-25	14,000	14,220	13,920	14,080	462,300	4,693.33
2011-10-24	13,870	14,100	13,780	14,030	701,600	4,676.67
2011-10-21	13,750	13,790	13,580	13,710	306,800	4,570
2011-10-20	13,680	13,980	13,640	13,740	651,200	4,580
2011-10-19	13,570	13,710	13,430	13,710	585,200	4,570
2011-10-18	13,480	13,620	13,350	13,370	425,800	4,456.67
2011-10-17	13,790	13,820	13,570	13,590	425,000	4,530
2011-10-14	13,110	13,490	13,000	13,490	1,342,200	4,496.67
2011-10-13	13,390	13,400	13,030	13,080	755,100	4,360
2011-10-12	13,500	13,610	13,250	13,270	493,400	4,423.33
2011-10-11	13,420	13,650	13,360	13,640	698,800	4,546.67
2011-10-07	13,440	13,490	13,350	13,400	522,800	4,466.67
2011-10-06	13,390	13,520	13,270	13,500	686,200	4,500
2011-10-05	13,600	13,600	13,140	13,340	1,415,700	4,446.67
2011-10-04	13,950	13,990	13,810	13,900	782,800	4,633.33
2011-10-03	13,990	14,220	13,890	14,030	631,300	4,676.67
2011-09-30	13,870	14,070	13,800	13,990	569,700	4,663.33
2011-09-29	13,580	13,920	13,330	13,880	721,900	4,626.67
2011-09-28	14,240	14,250	13,530	13,660	828,600	4,553.33
2011-09-27	14,090	14,220	13,990	14,200	564,200	4,733.33
2011-09-26	13,800	14,140	13,780	13,880	768,200	4,626.67
2011-09-22	13,640	13,990	13,640	13,770	810,900	4,590
2011-09-21	13,660	13,860	13,640	13,750	360,100	4,583.33
2011-09-20	13,810	13,970	13,700	13,780	476,900	4,593.33
2011-09-16	14,100	14,120	13,850	13,930	410,600	4,643.33
2011-09-15	13,950	13,970	13,750	13,940	579,800	4,646.67
2011-09-14	13,520	13,850	13,480	13,630	973,600	4,543.33
2011-09-13	14,050	14,130	13,530	13,580	1,062,500	4,526.67
2011-09-12	14,330	14,480	14,040	14,050	769,500	4,683.33
2011-09-09	14,290	14,710	14,290	14,630	2,845,000	4,876.67
2011-09-08	14,270	14,400	14,230	14,370	563,300	4,790
2011-09-07	13,960	14,180	13,840	14,180	776,200	4,726.67
2011-09-06	13,660	13,980	13,660	13,820	868,500	4,606.67
2011-09-05	13,660	13,990	13,560	13,900	1,270,000	4,633.33
2011-09-02	14,290	14,350	14,130	14,140	717,000	4,713.33
2011-09-01	14,510	14,600	14,420	14,470	503,400	4,823.33
2011-08-31	14,340	14,530	14,270	14,480	630,300	4,826.67
2011-08-30	14,400	14,410	14,200	14,330	610,700	4,776.67
2011-08-29	14,240	14,490	14,230	14,370	657,500	4,790
2011-08-26	14,370	14,620	14,190	14,250	848,600	4,750
2011-08-25	14,600	14,900	14,420	14,460	943,000	4,820
2011-08-24	14,670	14,680	14,380	14,410	911,300	4,803.33
2011-08-23	14,940	14,950	14,240	14,670	1,558,200	4,890
2011-08-22	14,830	15,080	14,640	14,700	976,900	4,900
2011-08-19	14,690	14,960	14,650	14,750	846,000	4,916.67
2011-08-18	14,680	14,980	14,680	14,850	1,128,800	4,950
2011-08-17	14,170	14,460	14,100	14,380	745,200	4,793.33
2011-08-16	14,720	14,730	14,300	14,390	910,300	4,796.67
2011-08-15	14,730	14,890	14,400	14,720	1,157,500	4,906.67
2011-08-12	14,180	14,560	14,170	14,480	1,567,000	4,826.67
2011-08-11	13,300	14,320	13,220	14,090	1,246,700	4,696.67
2011-08-10	13,400	13,590	13,300	13,520	736,600	4,506.67
2011-08-09	12,740	13,090	12,670	13,050	1,009,200	4,350
2011-08-08	13,280	13,500	13,130	13,160	665,600	4,386.67
2011-08-05	13,770	13,790	13,420	13,420	1,074,600	4,473.33
2011-08-04	14,110	14,280	13,960	14,230	929,600	4,743.33
2011-08-03	13,980	14,200	13,800	13,890	967,700	4,630
2011-08-02	13,920	14,120	13,890	13,970	501,500	4,656.67
2011-08-01	13,880	14,040	13,810	14,010	576,900	4,670
2011-07-29	13,550	13,820	13,540	13,680	409,200	4,560
2011-07-28	13,700	13,750	13,510	13,590	437,900	4,530
2011-07-27	13,860	14,040	13,830	13,890	541,600	4,630
2011-07-26	13,910	13,970	13,710	13,920	338,800	4,640
2011-07-25	13,860	13,910	13,710	13,790	388,900	4,596.67
2011-07-22	13,890	14,030	13,840	14,000	586,500	4,666.67
2011-07-21	13,470	13,780	13,460	13,720	1,029,000	4,573.33
2011-07-20	13,360	13,430	13,260	13,340	351,100	4,446.67
2011-07-19	13,390	13,400	13,160	13,160	503,400	4,386.67
2011-07-15	13,380	13,500	13,340	13,440	596,100	4,480
2011-07-14	13,380	13,620	13,350	13,530	448,000	4,510
2011-07-13	13,450	13,620	13,420	13,480	481,400	4,493.33
2011-07-12	13,510	13,520	13,360	13,490	576,000	4,496.67
2011-07-11	13,290	13,580	13,220	13,550	676,300	4,516.67
2011-07-08	13,330	13,350	13,220	13,290	890,100	4,430
2011-07-07	12,940	13,090	12,910	13,040	369,100	4,346.67
2011-07-06	12,760	13,040	12,720	12,990	572,500	4,330
2011-07-05	12,860	12,860	12,690	12,770	556,100	4,256.67
2011-07-04	12,870	13,030	12,820	13,000	547,200	4,333.33
2011-07-01	13,070	13,080	12,620	12,680	889,600	4,226.67
2011-06-30	13,110	13,170	12,950	12,970	643,000	4,323.33
2011-06-29	13,060	13,150	13,030	13,140	749,400	4,380
2011-06-28	12,940	12,960	12,880	12,930	425,100	4,310
2011-06-27	12,810	12,890	12,740	12,810	407,100	4,270
2011-06-24	12,880	12,960	12,840	12,910	684,400	4,303.33
2011-06-23	12,580	12,910	12,560	12,880	884,600	4,293.33
2011-06-22	12,600	12,670	12,570	12,620	619,100	4,206.67
2011-06-21	12,300	12,560	12,260	12,530	958,200	4,176.67
2011-06-20	12,140	12,230	12,100	12,100	432,600	4,033.33
2011-06-17	12,100	12,270	12,040	12,100	763,100	4,033.33
2011-06-16	11,970	12,110	11,970	12,030	392,800	4,010
2011-06-15	12,170	12,190	12,030	12,100	420,600	4,033.33
2011-06-14	11,970	12,260	11,950	12,160	404,600	4,053.33
2011-06-13	11,910	12,060	11,900	12,030	375,500	4,010
2011-06-10	12,140	12,240	12,040	12,060	2,389,200	4,020
2011-06-09	11,900	12,020	11,810	12,000	602,000	4,000
2011-06-08	11,990	12,000	11,840	11,890	356,400	3,963.33
2011-06-07	11,910	12,030	11,860	11,980	453,400	3,993.33
2011-06-06	12,200	12,220	11,860	11,900	544,000	3,966.67
2011-06-03	12,260	12,370	12,080	12,200	1,143,200	4,066.67
2011-06-02	11,900	12,250	11,850	12,140	1,522,100	4,046.67
2011-06-01	11,960	12,190	11,850	12,150	1,274,700	4,050
2011-05-31	11,510	11,950	11,500	11,840	1,104,300	3,946.67
2011-05-30	11,510	11,650	11,510	11,550	453,400	3,850
2011-05-27	11,520	11,710	11,480	11,590	538,400	3,863.33
2011-05-26	11,760	11,810	11,570	11,630	790,800	3,876.67
2011-05-25	11,740	11,870	11,730	11,750	394,800	3,916.67
2011-05-24	11,860	11,880	11,720	11,820	511,300	3,940
2011-05-23	12,130	12,130	11,840	11,890	563,200	3,963.33
2011-05-20	12,190	12,290	12,100	12,150	453,000	4,050
2011-05-19	12,100	12,280	12,100	12,180	512,700	4,060
2011-05-18	12,140	12,140	12,030	12,040	625,700	4,013.33
2011-05-17	11,950	12,110	11,950	11,980	697,400	3,993.33
2011-05-16	11,840	12,080	11,820	11,970	643,000	3,990
2011-05-13	12,040	12,190	11,810	12,040	1,324,100	4,013.33
2011-05-12	12,180	12,310	12,020	12,020	805,900	4,006.67
2011-05-11	12,560	12,580	12,220	12,300	953,600	4,100
2011-05-10	12,350	12,520	12,320	12,420	645,500	4,140
2011-05-09	12,670	12,760	12,300	12,310	1,215,200	4,103.33
2011-05-06	12,640	12,900	12,620	12,850	770,700	4,283.33
2011-05-02	12,900	13,010	12,790	12,940	583,000	4,313.33
2011-04-28	12,650	12,800	12,540	12,710	944,100	4,236.67
2011-04-27	12,300	12,590	12,290	12,530	952,600	4,176.67
2011-04-26	12,290	12,290	12,120	12,170	769,600	4,056.67
2011-04-25	11,970	12,300	11,960	12,270	797,700	4,090
2011-04-22	12,020	12,120	11,960	11,970	541,300	3,990
2011-04-21	12,100	12,240	12,040	12,120	744,200	4,040
2011-04-20	11,880	12,060	11,770	11,980	969,200	3,993.33
2011-04-19	11,660	11,700	11,550	11,630	706,000	3,876.67
2011-04-18	11,650	11,890	11,620	11,790	690,200	3,930
2011-04-15	11,750	11,760	11,580	11,630	554,400	3,876.67
2011-04-14	11,700	11,790	11,580	11,740	611,400	3,913.33
2011-04-13	11,730	11,820	11,580	11,760	688,100	3,920
2011-04-12	11,750	11,840	11,690	11,740	944,600	3,913.33
2011-04-11	11,950	12,110	11,810	11,900	815,700	3,966.67
2011-04-08	11,730	12,030	11,630	11,940	3,146,400	3,980
2011-04-07	11,220	11,240	11,080	11,130	594,200	3,710
2011-04-06	11,120	11,300	11,070	11,140	956,400	3,713.33
2011-04-05	11,300	11,300	10,850	10,970	1,199,700	3,656.67
2011-04-04	11,290	11,340	11,050	11,050	1,616,500	3,683.33
2011-04-01	10,470	10,730	10,450	10,690	1,359,100	3,563.33
2011-03-31	10,490	10,510	10,270	10,410	849,300	3,470
2011-03-30	10,320	10,520	10,230	10,450	1,145,200	3,483.33
2011-03-29	10,020	10,370	9,990	10,320	1,224,600	3,440
2011-03-28	10,520	10,550	10,140	10,210	791,200	3,403.33
2011-03-25	10,500	10,630	10,360	10,490	1,239,700	3,496.67
2011-03-24	10,270	10,390	10,160	10,250	729,600	3,416.67
2011-03-23	10,510	10,540	10,200	10,270	1,813,500	3,423.33
2011-03-22	10,540	10,740	10,430	10,700	1,920,600	3,566.67
2011-03-18	10,070	10,470	9,920	10,240	2,398,100	3,413.33
2011-03-17	9,480	9,900	9,300	9,620	2,468,100	3,206.67
2011-03-16	10,030	10,330	9,470	9,930	2,808,200	3,310
2011-03-15	11,020	11,160	8,800	9,430	2,340,300	3,143.33
2011-03-14	11,650	11,930	11,350	11,430	1,335,800	3,810
2011-03-11	12,390	12,560	12,250	12,250	3,202,000	4,083.33
2011-03-10	12,650	12,790	12,580	12,620	522,900	4,206.67
2011-03-09	12,570	12,810	12,520	12,760	786,400	4,253.33
2011-03-08	12,330	12,640	12,240	12,620	799,300	4,206.67
2011-03-07	12,420	12,490	12,250	12,270	726,600	4,090
2011-03-04	12,680	12,770	12,560	12,560	588,300	4,186.67
2011-03-03	12,410	12,560	12,320	12,530	781,600	4,176.67
2011-03-02	12,680	12,810	12,500	12,510	686,300	4,170
2011-03-01	12,710	12,910	12,660	12,910	802,400	4,303.33
2011-02-28	12,630	12,790	12,530	12,760	836,600	4,253.33
2011-02-25	12,720	12,890	12,680	12,830	983,300	4,276.67
2011-02-24	12,760	12,760	12,550	12,610	766,500	4,203.33
2011-02-23	12,440	12,830	12,340	12,790	1,304,800	4,263.33
2011-02-22	12,390	12,450	12,260	12,370	806,600	4,123.33
2011-02-21	12,350	12,620	12,330	12,570	684,300	4,190
2011-02-18	12,350	12,550	12,320	12,450	940,500	4,150
2011-02-17	12,550	12,570	12,330	12,340	792,400	4,113.33
2011-02-16	12,530	12,580	12,380	12,570	641,800	4,190
2011-02-15	12,690	12,690	12,510	12,530	502,400	4,176.67
2011-02-14	12,830	12,850	12,630	12,710	501,300	4,236.67
2011-02-10	12,730	12,890	12,730	12,840	732,900	4,280
2011-02-09	12,960	13,000	12,820	12,830	466,100	4,276.67
2011-02-08	12,970	12,970	12,860	12,900	342,500	4,300
2011-02-07	12,980	12,980	12,850	12,870	530,100	4,290
2011-02-04	12,820	12,860	12,680	12,820	563,600	4,273.33
2011-02-03	12,850	12,940	12,680	12,710	1,335,900	4,236.67
2011-02-02	12,140	12,340	12,040	12,250	716,500	4,083.33
2011-02-01	12,070	12,070	11,860	11,920	576,300	3,973.33
2011-01-31	11,970	12,080	11,930	11,950	604,300	3,983.33
2011-01-28	12,170	12,300	11,960	12,040	802,400	4,013.33
2011-01-27	12,550	12,560	12,230	12,250	535,800	4,083.33
2011-01-26	12,170	12,420	12,150	12,380	620,800	4,126.67
2011-01-25	12,180	12,330	12,100	12,290	752,100	4,096.67
2011-01-24	12,460	12,480	12,220	12,270	846,200	4,090
2011-01-21	12,670	12,740	12,460	12,470	1,094,000	4,156.67
2011-01-20	12,750	12,880	12,700	12,710	519,400	4,236.67
2011-01-19	12,950	12,970	12,780	12,810	518,900	4,270
2011-01-18	12,910	12,990	12,810	12,930	636,300	4,310
2011-01-17	12,870	12,990	12,650	12,970	941,000	4,323.33
2011-01-14	12,150	13,000	12,150	12,900	3,698,800	4,300
2011-01-13	12,350	12,390	11,990	12,120	1,508,900	4,040
2011-01-12	12,260	12,400	12,230	12,270	573,800	4,090
2011-01-11	12,140	12,390	12,080	12,330	708,000	4,110
2011-01-07	12,270	12,450	12,170	12,330	891,800	4,110
2011-01-06	12,770	12,830	12,330	12,400	2,041,000	4,133.33
2011-01-05	13,190	13,200	13,060	13,060	398,000	4,353.33
2011-01-04	13,090	13,240	13,040	13,220	594,900	4,406.67

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 [2011年度]

9983 (株)ファーストリテイリングの時系列データ [2011年度]