9983 (株)ファーストリテイリングの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	91,450	93,030	91,040	92,470	911,100	30,823.30
2020-12-29	87,230	91,180	86,780	90,810	830,400	30,270
2020-12-28	86,470	87,230	85,560	86,900	400,400	28,966.70
2020-12-25	85,930	86,590	85,820	86,320	207,000	28,773.30
2020-12-24	84,880	86,080	84,740	85,920	363,700	28,640
2020-12-23	84,420	84,750	84,080	84,320	214,000	28,106.70
2020-12-22	84,280	84,640	83,710	84,420	358,400	28,140
2020-12-21	84,850	84,890	83,610	83,930	286,400	27,976.70
2020-12-18	84,640	85,130	83,960	84,560	436,600	28,186.70
2020-12-17	85,450	85,450	84,300	84,300	278,700	28,100
2020-12-16	84,800	85,390	84,390	84,930	360,300	28,310
2020-12-15	84,300	84,770	83,930	84,380	228,500	28,126.70
2020-12-14	83,400	84,770	83,260	84,300	425,000	28,100
2020-12-11	84,500	84,950	83,530	84,030	685,000	28,010
2020-12-10	85,600	85,660	84,730	85,140	412,400	28,380
2020-12-09	85,780	87,050	85,680	86,010	455,800	28,670
2020-12-08	84,930	85,860	84,210	85,400	442,700	28,466.70
2020-12-07	86,720	86,770	84,580	85,270	429,800	28,423.30
2020-12-04	87,110	88,170	86,420	86,420	529,500	28,806.70
2020-12-03	85,690	87,780	85,620	87,670	523,400	29,223.30
2020-12-02	87,560	87,600	86,090	87,190	544,200	29,063.30
2020-12-01	86,690	87,800	85,860	87,560	751,700	29,186.70
2020-11-30	85,620	85,940	84,180	85,940	705,700	28,646.70
2020-11-27	83,500	84,140	82,650	84,130	510,100	28,043.30
2020-11-26	83,680	84,250	82,930	83,590	472,800	27,863.30
2020-11-25	85,370	86,960	83,000	83,680	1,095,000	27,893.30
2020-11-24	82,050	83,520	81,630	83,000	884,700	27,666.70
2020-11-20	82,180	82,240	80,730	81,130	861,600	27,043.30
2020-11-19	85,150	85,350	82,880	83,250	751,000	27,750
2020-11-18	86,430	87,020	85,000	85,200	752,400	28,400
2020-11-17	86,670	88,630	85,410	87,440	1,175,100	29,146.70
2020-11-16	84,930	86,280	83,610	85,970	819,100	28,656.70
2020-11-13	80,760	83,430	80,510	83,430	1,154,600	27,810
2020-11-12	79,990	81,140	79,570	80,620	1,051,000	26,873.30
2020-11-11	78,000	79,500	77,630	79,150	690,900	26,383.30
2020-11-10	79,810	80,510	76,770	76,840	888,700	25,613.30
2020-11-09	77,200	79,020	76,270	78,310	733,600	26,103.30
2020-11-06	74,220	75,620	74,160	75,480	579,700	25,160
2020-11-05	74,540	75,280	73,820	74,400	606,800	24,800
2020-11-04	74,490	74,850	73,830	74,380	597,400	24,793.30
2020-11-02	72,460	72,940	71,330	72,590	412,500	24,196.70
2020-10-30	73,570	73,730	72,580	72,710	454,700	24,236.70
2020-10-29	74,170	74,640	72,660	73,120	534,600	24,373.30
2020-10-28	73,880	75,240	73,700	74,210	536,600	24,736.70
2020-10-27	73,690	73,880	73,140	73,630	292,200	24,543.30
2020-10-26	73,080	73,690	72,830	73,650	288,000	24,550
2020-10-23	72,900	73,330	72,590	72,660	329,600	24,220
2020-10-22	72,170	72,760	72,070	72,380	300,600	24,126.70
2020-10-21	73,010	73,140	71,990	72,090	386,800	24,030
2020-10-20	73,130	73,400	72,510	73,150	379,300	24,383.30
2020-10-19	73,740	74,160	72,870	73,330	449,400	24,443.30
2020-10-16	72,100	73,830	71,820	73,430	1,001,800	24,476.70
2020-10-15	69,660	70,480	69,320	70,420	524,400	23,473.30
2020-10-14	69,080	69,840	68,770	69,650	446,100	23,216.70
2020-10-13	69,550	69,760	68,650	68,780	298,400	22,926.70
2020-10-12	69,040	69,590	68,510	69,150	453,900	23,050
2020-10-09	67,730	69,560	67,640	69,220	913,300	23,073.30
2020-10-08	66,950	67,290	66,500	67,290	449,100	22,430
2020-10-07	66,380	66,740	66,290	66,490	350,900	22,163.30
2020-10-06	67,260	67,260	66,620	66,700	361,400	22,233.30
2020-10-05	67,000	67,480	66,520	66,790	488,600	22,263.30
2020-10-02	66,750	66,960	66,170	66,500	631,300	22,166.70
2020-09-30	65,920	66,540	65,260	65,860	692,900	21,953.30
2020-09-29	65,900	66,320	65,430	66,100	411,000	22,033.30
2020-09-28	65,380	65,890	65,210	65,450	474,800	21,816.70
2020-09-25	64,500	65,300	64,500	64,800	462,000	21,600
2020-09-24	64,470	64,650	63,920	64,120	346,300	21,373.30
2020-09-23	64,790	64,790	63,930	64,620	379,300	21,540
2020-09-18	64,680	65,150	64,610	64,870	291,000	21,623.30
2020-09-17	65,500	65,510	64,640	64,670	281,400	21,556.70
2020-09-16	65,880	65,930	65,260	65,510	293,400	21,836.70
2020-09-15	65,850	66,050	65,400	65,910	329,300	21,970
2020-09-14	67,120	67,290	66,060	66,090	408,100	22,030
2020-09-11	66,300	67,400	65,230	67,180	947,400	22,393.30
2020-09-10	67,000	67,230	66,270	66,420	452,700	22,140
2020-09-09	66,730	66,930	66,210	66,530	396,500	22,176.70
2020-09-08	66,520	67,400	66,480	67,240	452,900	22,413.30
2020-09-07	66,090	66,170	65,630	66,070	310,800	22,023.30
2020-09-04	64,930	65,930	64,810	65,810	495,800	21,936.70
2020-09-03	65,550	66,400	65,280	65,930	961,000	21,976.70
2020-09-02	63,850	64,360	63,610	63,650	399,400	21,216.70
2020-09-01	62,940	63,600	62,860	63,380	350,300	21,126.70
2020-08-31	62,630	63,440	62,410	63,280	616,200	21,093.30
2020-08-28	63,540	63,560	58,830	61,310	698,100	20,436.70
2020-08-27	63,940	63,960	62,910	63,340	316,900	21,113.30
2020-08-26	63,670	64,090	63,350	63,540	304,000	21,180
2020-08-25	62,960	64,040	62,810	63,530	617,500	21,176.70
2020-08-24	61,350	62,110	61,080	62,110	405,300	20,703.30
2020-08-21	61,070	61,700	61,000	61,060	371,600	20,353.30
2020-08-20	61,040	61,170	60,470	60,640	301,100	20,213.30
2020-08-19	60,860	61,420	60,700	61,250	282,600	20,416.70
2020-08-18	61,380	61,380	60,640	60,950	307,200	20,316.70
2020-08-17	61,450	61,630	60,780	61,020	407,000	20,340
2020-08-14	61,630	61,730	61,210	61,590	475,500	20,530
2020-08-13	61,200	61,810	60,910	61,340	629,500	20,446.70
2020-08-12	60,210	60,370	59,790	60,110	459,500	20,036.70
2020-08-11	59,800	60,360	59,480	59,630	543,800	19,876.70
2020-08-07	59,200	59,340	58,430	59,030	344,800	19,676.70
2020-08-06	58,450	58,920	58,220	58,810	364,900	19,603.30
2020-08-05	58,500	58,920	57,870	58,660	473,500	19,553.30
2020-08-04	57,890	59,350	57,860	58,960	559,500	19,653.30
2020-08-03	56,550	57,720	56,520	57,660	779,800	19,220
2020-07-31	57,480	57,550	55,920	56,050	650,300	18,683.30
2020-07-30	58,530	58,900	57,900	57,900	397,500	19,300
2020-07-29	58,100	58,800	58,030	58,330	417,600	19,443.30
2020-07-28	58,530	58,800	58,220	58,250	417,400	19,416.70
2020-07-27	58,030	58,940	57,880	58,650	516,300	19,550
2020-07-22	59,020	59,350	58,600	58,850	453,700	19,616.70
2020-07-21	58,900	59,680	58,800	59,340	552,900	19,780
2020-07-20	59,440	59,500	58,290	58,600	477,100	19,533.30
2020-07-17	60,470	60,660	59,200	59,540	651,000	19,846.70
2020-07-16	59,750	60,800	59,540	60,320	608,000	20,106.70
2020-07-15	60,020	60,050	59,240	59,730	557,900	19,910
2020-07-14	60,240	60,510	59,310	59,360	643,700	19,786.70
2020-07-13	61,000	61,380	60,000	60,640	673,800	20,213.30
2020-07-10	62,300	62,300	59,760	60,280	1,577,400	20,093.30
2020-07-09	62,110	62,730	62,050	62,360	663,100	20,786.70
2020-07-08	62,180	62,580	61,940	62,130	641,600	20,710
2020-07-07	63,170	63,320	62,300	62,360	666,900	20,786.70
2020-07-06	61,450	63,580	61,360	63,330	740,300	21,110
2020-07-03	61,450	61,930	61,270	61,540	416,800	20,513.30
2020-07-02	61,610	61,950	61,140	61,310	526,100	20,436.70
2020-07-01	61,660	62,020	61,070	61,510	510,800	20,503.30
2020-06-30	61,590	62,130	61,370	61,700	762,200	20,566.70
2020-06-29	61,850	61,860	60,520	60,640	797,500	20,213.30
2020-06-26	62,470	62,720	61,960	62,100	488,000	20,700
2020-06-25	62,010	62,640	61,810	62,090	753,400	20,696.70
2020-06-24	63,500	64,060	62,740	62,970	1,020,100	20,990
2020-06-23	63,480	63,730	61,900	62,650	971,300	20,883.30
2020-06-22	62,500	63,040	62,430	62,710	539,500	20,903.30
2020-06-19	62,660	62,970	62,310	62,950	796,200	20,983.30
2020-06-18	62,420	62,690	61,090	61,770	946,800	20,590
2020-06-17	62,930	63,020	62,120	62,860	742,200	20,953.30
2020-06-16	63,000	63,220	62,050	63,000	1,359,000	21,000
2020-06-15	63,230	63,820	60,790	60,800	1,195,500	20,266.70
2020-06-12	62,530	64,460	61,430	64,000	2,024,300	21,333.30
2020-06-11	64,990	65,490	63,250	63,320	1,296,500	21,106.70
2020-06-10	65,550	66,130	65,220	66,040	985,800	22,013.30
2020-06-09	65,180	65,920	65,000	65,890	963,600	21,963.30
2020-06-08	64,690	65,250	64,210	65,030	1,058,600	21,676.70
2020-06-05	63,380	64,080	62,850	63,940	969,900	21,313.30
2020-06-04	64,540	64,740	63,150	63,800	1,246,100	21,266.70
2020-06-03	63,350	64,280	62,760	63,540	1,522,500	21,180
2020-06-02	62,290	62,560	61,570	61,750	894,500	20,583.30
2020-06-01	60,570	62,450	60,460	61,880	1,570,800	20,626.70
2020-05-29	58,990	60,530	58,440	60,530	1,782,100	20,176.70
2020-05-28	58,520	59,320	58,250	59,110	1,523,200	19,703.30
2020-05-27	56,750	57,360	55,810	57,000	1,186,000	19,000
2020-05-26	55,730	57,380	55,660	56,780	1,254,200	18,926.70
2020-05-25	53,690	54,930	53,570	54,630	853,700	18,210
2020-05-22	53,490	53,500	52,720	53,000	642,700	17,666.70
2020-05-21	53,300	53,550	52,780	52,960	718,700	17,653.30
2020-05-20	52,060	53,000	51,950	52,650	694,100	17,550
2020-05-19	52,720	53,040	51,760	51,760	873,300	17,253.30
2020-05-18	51,450	51,740	50,840	51,430	592,800	17,143.30
2020-05-15	52,330	52,360	50,530	51,050	1,000,200	17,016.70
2020-05-14	51,150	52,120	51,100	51,600	755,200	17,200
2020-05-13	52,250	52,560	51,490	51,720	1,193,300	17,240
2020-05-12	53,470	53,710	52,550	53,250	1,042,600	17,750
2020-05-11	52,460	54,380	52,260	53,580	1,189,900	17,860
2020-05-08	51,800	52,180	50,890	51,930	1,260,900	17,310
2020-05-07	50,010	50,650	49,650	50,270	750,500	16,756.70
2020-05-01	50,990	51,250	50,330	50,580	1,540,400	16,860
2020-04-30	50,660	51,970	50,500	51,500	1,522,800	17,166.70
2020-04-28	49,180	49,940	48,420	49,000	874,200	16,333.30
2020-04-27	48,080	49,300	48,060	48,980	929,900	16,326.70
2020-04-24	48,190	48,440	47,510	47,580	759,500	15,860
2020-04-23	48,960	49,390	47,550	48,550	1,216,100	16,183.30
2020-04-22	47,180	48,300	46,500	48,300	1,227,800	16,100
2020-04-21	49,040	49,350	47,450	47,880	1,221,500	15,960
2020-04-20	50,080	50,380	49,520	49,740	1,063,500	16,580
2020-04-17	49,280	51,000	49,250	50,880	1,645,900	16,960
2020-04-16	47,740	48,280	47,450	47,880	866,200	15,960
2020-04-15	48,990	49,290	48,180	48,440	1,159,000	16,146.70
2020-04-14	46,800	49,190	46,440	48,790	1,581,600	16,263.30
2020-04-13	47,490	48,040	46,200	46,350	1,256,600	15,450
2020-04-10	48,090	49,870	47,400	48,190	2,675,200	16,063.30
2020-04-09	46,810	47,610	45,520	46,950	1,743,400	15,650
2020-04-08	43,480	46,970	43,080	46,420	2,272,800	15,473.30
2020-04-07	44,000	44,330	42,330	43,100	1,566,100	14,366.70
2020-04-06	41,260	43,300	40,900	42,500	1,453,600	14,166.70
2020-04-03	41,280	41,880	40,960	41,570	1,210,200	13,856.70
2020-04-02	41,700	42,070	40,010	40,940	1,678,300	13,646.70
2020-04-01	43,490	44,050	41,580	41,950	1,231,100	13,983.30
2020-03-31	44,000	45,180	43,230	44,190	1,541,800	14,730
2020-03-30	42,240	43,650	42,010	43,340	1,389,100	14,446.70
2020-03-27	46,280	46,500	43,000	44,430	2,070,600	14,810
2020-03-26	47,780	47,800	43,650	43,800	1,819,900	14,600
2020-03-25	48,350	50,630	47,850	50,440	1,908,100	16,813.30
2020-03-24	42,710	46,730	42,210	46,370	2,148,700	15,456.70
2020-03-23	40,750	41,900	40,010	40,750	1,729,200	13,583.30
2020-03-19	41,460	42,100	39,910	40,190	2,508,500	13,396.70
2020-03-18	43,400	44,000	40,820	40,900	2,212,200	13,633.30
2020-03-17	44,980	47,480	43,700	43,780	1,964,900	14,593.30
2020-03-16	46,370	48,160	44,890	46,000	1,874,300	15,333.30
2020-03-13	44,290	48,400	44,120	46,230	3,843,600	15,410
2020-03-12	50,750	51,100	47,870	48,850	2,399,200	16,283.30
2020-03-11	52,750	53,390	51,450	51,750	1,357,300	17,250
2020-03-10	52,350	53,090	50,750	52,750	1,438,000	17,583.30
2020-03-09	53,030	53,530	51,310	53,120	1,676,500	17,706.70
2020-03-06	54,500	54,820	54,010	54,770	1,071,700	18,256.70
2020-03-05	54,790	55,270	54,240	55,040	1,079,300	18,346.70
2020-03-04	53,850	54,990	53,710	54,140	1,065,700	18,046.70
2020-03-03	55,700	55,700	53,490	53,520	959,600	17,840
2020-03-02	53,000	55,150	52,800	54,270	1,271,000	18,090
2020-02-28	53,070	53,840	52,170	53,440	1,445,500	17,813.30
2020-02-27	55,570	55,960	54,500	55,000	1,104,200	18,333.30
2020-02-26	55,670	56,390	55,560	56,330	968,500	18,776.70
2020-02-25	55,860	56,970	55,460	56,420	925,300	18,806.70
2020-02-21	58,800	59,530	58,510	58,860	486,100	19,620
2020-02-20	60,800	61,180	59,400	59,640	686,700	19,880
2020-02-19	58,840	60,050	58,830	59,990	603,500	19,996.70
2020-02-18	58,600	59,520	58,570	58,900	518,700	19,633.30
2020-02-17	58,900	58,900	57,930	58,570	504,600	19,523.30
2020-02-14	60,160	60,250	59,350	59,470	578,500	19,823.30
2020-02-13	59,800	60,650	59,380	60,560	791,500	20,186.70
2020-02-12	58,810	59,230	58,490	59,180	466,000	19,726.70
2020-02-10	57,920	58,860	57,810	58,660	485,600	19,553.30
2020-02-07	59,350	59,430	58,500	58,520	521,600	19,506.70
2020-02-06	58,600	59,900	58,330	59,500	871,600	19,833.30
2020-02-05	58,210	58,400	57,550	57,600	531,600	19,200
2020-02-04	57,000	57,950	56,910	57,760	670,700	19,253.30
2020-02-03	57,360	58,000	56,780	57,600	917,000	19,200
2020-01-31	58,880	59,760	58,710	59,340	610,500	19,780
2020-01-30	59,020	59,250	58,380	58,640	611,400	19,546.70
2020-01-29	59,000	59,550	58,470	59,410	654,000	19,803.30
2020-01-28	57,800	58,970	57,750	58,690	687,500	19,563.30
2020-01-27	60,200	60,360	58,370	58,460	1,022,000	19,486.70
2020-01-24	62,000	62,210	61,780	61,970	427,500	20,656.70
2020-01-23	62,380	62,790	62,180	62,180	693,700	20,726.70
2020-01-22	62,780	63,580	62,490	63,180	503,400	21,060
2020-01-21	64,060	64,310	63,230	63,330	606,600	21,110
2020-01-20	65,100	65,170	64,080	64,200	355,100	21,400
2020-01-17	65,660	66,000	65,220	65,230	628,000	21,743.30
2020-01-16	64,590	65,290	64,580	65,210	617,000	21,736.70
2020-01-15	62,900	64,340	62,890	64,320	693,000	21,440
2020-01-14	62,670	64,440	62,550	63,340	971,000	21,113.30
2020-01-10	63,000	63,310	61,700	61,990	1,676,500	20,663.30
2020-01-09	63,000	63,840	62,420	63,760	910,400	21,253.30
2020-01-08	62,460	62,690	61,610	62,080	834,200	20,693.30
2020-01-07	63,320	63,490	62,450	63,250	726,700	21,083.30
2020-01-06	63,790	63,800	62,870	63,050	753,300	21,016.70

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 [2020年度]

9983 (株)ファーストリテイリングの時系列データ [2020年度]