9983 (株)ファーストリテイリングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	65,230	65,640	64,440	65,310	480,600	21,770
2021-12-29	66,580	66,580	65,010	65,670	412,000	21,890
2021-12-28	66,770	66,950	66,100	66,140	349,200	22,046.70
2021-12-27	67,480	67,530	66,260	66,360	352,600	22,120
2021-12-24	67,750	68,410	67,510	67,540	224,500	22,513.30
2021-12-23	68,180	68,320	67,490	68,200	297,300	22,733.30
2021-12-22	68,740	68,850	67,860	68,300	306,700	22,766.70
2021-12-21	67,270	68,470	67,020	68,350	428,700	22,783.30
2021-12-20	67,390	68,330	66,300	66,560	676,300	22,186.70
2021-12-17	68,990	69,390	67,900	68,060	659,100	22,686.70
2021-12-16	68,380	68,970	67,530	68,970	600,500	22,990
2021-12-15	67,770	67,940	66,730	66,960	439,400	22,320
2021-12-14	69,310	69,500	67,720	67,860	486,900	22,620
2021-12-13	68,420	70,030	68,120	69,760	573,500	23,253.30
2021-12-10	68,020	68,980	67,770	68,000	743,000	22,666.70
2021-12-09	68,890	68,960	68,170	68,630	436,500	22,876.70
2021-12-08	69,000	69,070	67,960	68,750	577,100	22,916.70
2021-12-07	67,780	68,920	67,260	67,860	727,400	22,620
2021-12-06	66,900	67,950	65,540	67,810	547,900	22,603.30
2021-12-03	66,010	67,000	65,380	66,650	860,900	22,216.70
2021-12-02	66,080	67,920	65,110	67,140	894,400	22,380
2021-12-01	67,270	68,140	66,050	67,080	843,200	22,360
2021-11-30	71,500	71,600	67,340	67,400	929,600	22,466.70
2021-11-29	70,240	71,820	70,010	70,500	706,000	23,500
2021-11-26	73,460	73,820	71,200	71,630	752,600	23,876.70
2021-11-25	73,060	74,330	72,990	74,070	388,200	24,690
2021-11-24	74,300	74,680	72,440	72,890	387,400	24,296.70
2021-11-22	73,120	74,250	72,790	74,120	333,800	24,706.70
2021-11-19	74,500	74,500	73,620	73,770	352,400	24,590
2021-11-18	74,430	74,500	72,900	74,070	559,000	24,690
2021-11-17	76,020	76,200	74,880	74,990	357,200	24,996.70
2021-11-16	75,840	76,400	75,660	75,940	328,900	25,313.30
2021-11-15	76,140	76,240	75,480	75,840	328,200	25,280
2021-11-12	75,920	76,610	75,810	76,140	514,400	25,380
2021-11-11	75,600	77,150	75,470	76,230	420,000	25,410
2021-11-10	75,610	76,370	75,300	75,720	457,800	25,240
2021-11-09	77,990	78,280	75,990	76,030	716,100	25,343.30
2021-11-08	80,500	80,600	78,330	78,510	466,100	26,170
2021-11-05	80,110	80,480	79,100	80,030	493,600	26,676.70
2021-11-04	80,490	81,380	78,520	79,220	708,700	26,406.70
2021-11-02	77,670	79,270	77,620	78,990	539,000	26,330
2021-11-01	77,500	79,360	77,220	78,700	937,300	26,233.30
2021-10-29	74,440	75,860	73,390	75,510	622,700	25,170
2021-10-28	73,850	75,170	73,700	74,450	471,300	24,816.70
2021-10-27	73,500	74,890	72,910	74,890	490,200	24,963.30
2021-10-26	71,070	73,780	70,820	73,530	814,900	24,510
2021-10-25	71,710	71,770	69,230	70,000	877,400	23,333.30
2021-10-22	72,700	73,730	72,090	72,780	606,300	24,260
2021-10-21	75,190	75,730	73,200	73,250	574,400	24,416.70
2021-10-20	75,660	76,120	75,360	75,500	446,700	25,166.70
2021-10-19	73,800	75,170	73,630	75,030	498,100	25,010
2021-10-18	73,150	74,480	73,010	73,480	726,700	24,493.30
2021-10-15	72,710	72,910	70,570	72,780	1,058,900	24,260
2021-10-14	72,100	73,010	71,650	72,870	576,800	24,290
2021-10-13	70,460	72,420	70,360	71,540	511,400	23,846.70
2021-10-12	73,180	73,390	71,070	71,110	645,400	23,703.30
2021-10-11	72,200	74,700	71,510	73,520	526,800	24,506.70
2021-10-08	72,100	73,660	71,690	72,480	753,000	24,160
2021-10-07	70,590	72,650	70,350	71,470	587,000	23,823.30
2021-10-06	72,850	73,560	69,940	70,590	990,500	23,530
2021-10-05	75,250	75,990	72,510	72,850	997,300	24,283.30
2021-10-04	80,200	80,450	77,960	78,270	682,700	26,090
2021-10-01	82,000	82,060	78,320	79,020	975,700	26,340
2021-09-30	79,800	82,690	79,750	82,480	1,542,900	27,493.30
2021-09-29	77,770	79,290	77,580	79,080	578,800	26,360
2021-09-28	79,240	80,910	78,300	78,670	923,000	26,223.30
2021-09-27	77,130	78,920	76,850	78,880	521,200	26,293.30
2021-09-24	77,150	77,340	76,530	77,100	521,000	25,700
2021-09-22	74,630	76,150	74,440	75,960	519,100	25,320
2021-09-21	75,500	76,750	74,620	74,630	615,100	24,876.70
2021-09-17	77,380	77,460	76,340	76,390	541,000	25,463.30
2021-09-16	76,970	77,760	76,340	76,660	578,300	25,553.30
2021-09-15	74,860	76,280	74,840	75,940	458,800	25,313.30
2021-09-14	75,720	76,640	75,310	75,530	442,600	25,176.70
2021-09-13	75,860	75,860	74,770	75,670	322,500	25,223.30
2021-09-10	76,130	76,370	75,200	75,880	798,300	25,293.30
2021-09-09	75,400	75,590	74,990	75,400	422,600	25,133.30
2021-09-08	75,910	76,680	74,800	75,890	660,400	25,296.70
2021-09-07	76,510	77,080	75,590	75,950	572,700	25,316.70
2021-09-06	76,320	76,800	75,610	76,620	717,000	25,540
2021-09-03	72,460	74,680	71,700	74,630	793,300	24,876.70
2021-09-02	73,560	73,630	72,810	73,200	448,600	24,400
2021-09-01	72,700	73,690	72,500	73,350	596,500	24,450
2021-08-31	70,530	72,520	70,150	72,520	661,400	24,173.30
2021-08-30	72,480	72,680	71,030	71,030	414,500	23,676.70
2021-08-27	72,440	72,850	71,800	72,510	383,800	24,170
2021-08-26	73,730	73,770	72,850	73,340	294,000	24,446.70
2021-08-25	73,460	74,150	73,070	73,220	299,500	24,406.70
2021-08-24	73,000	73,670	72,950	73,460	394,400	24,486.70
2021-08-23	71,760	73,070	71,480	72,870	453,100	24,290
2021-08-20	73,300	73,460	71,830	72,050	429,400	24,016.70
2021-08-19	73,600	73,840	72,990	73,240	448,300	24,413.30
2021-08-18	73,170	73,930	72,440	73,800	313,400	24,600
2021-08-17	73,450	73,770	73,140	73,150	264,000	24,383.30
2021-08-16	74,820	74,880	73,020	73,220	420,200	24,406.70
2021-08-13	75,280	75,800	74,920	75,430	508,100	25,143.30
2021-08-12	76,400	76,870	75,300	75,390	504,800	25,130
2021-08-11	74,690	75,600	74,300	75,600	404,300	25,200
2021-08-10	73,680	74,470	73,200	74,030	346,900	24,676.70
2021-08-06	72,850	73,730	72,850	73,320	250,100	24,440
2021-08-05	73,400	74,330	73,110	73,130	276,100	24,376.70
2021-08-04	73,130	73,800	72,800	73,650	341,100	24,550
2021-08-03	73,050	73,490	72,430	73,130	452,500	24,376.70
2021-08-02	73,800	74,350	73,380	73,790	426,100	24,596.70
2021-07-30	74,500	74,540	73,410	73,920	493,400	24,640
2021-07-29	74,060	74,970	73,960	74,630	375,200	24,876.70
2021-07-28	74,900	75,290	73,670	73,960	613,200	24,653.30
2021-07-27	75,790	76,440	75,430	75,970	320,400	25,323.30
2021-07-26	76,560	76,830	75,510	75,810	413,700	25,270
2021-07-21	76,650	76,960	74,860	75,120	567,900	25,040
2021-07-20	75,510	76,440	75,370	75,800	653,100	25,266.70
2021-07-19	76,020	77,070	75,910	76,660	558,200	25,553.30
2021-07-16	77,200	78,100	75,630	77,520	1,267,000	25,840
2021-07-15	80,500	80,750	79,280	79,600	486,200	26,533.30
2021-07-14	80,510	81,030	80,060	80,490	429,500	26,830
2021-07-13	81,300	81,850	80,840	80,840	452,600	26,946.70
2021-07-12	81,400	82,140	80,610	80,610	534,800	26,870
2021-07-09	78,600	80,020	78,010	79,680	923,100	26,560
2021-07-08	80,560	80,860	79,380	79,900	607,600	26,633.30
2021-07-07	80,510	81,600	80,090	80,960	548,700	26,986.70
2021-07-06	81,690	82,510	81,460	81,870	378,100	27,290
2021-07-05	82,250	82,940	81,320	81,500	462,600	27,166.70
2021-07-02	83,350	83,770	82,830	83,080	381,800	27,693.30
2021-07-01	83,700	84,070	82,780	83,830	384,700	27,943.30
2021-06-30	83,640	84,040	82,650	83,630	454,000	27,876.70
2021-06-29	84,750	85,140	83,210	83,680	555,200	27,893.30
2021-06-28	82,710	84,930	82,410	84,700	568,400	28,233.30
2021-06-25	83,330	83,650	82,710	82,710	379,900	27,570
2021-06-24	82,730	83,260	81,990	82,910	325,600	27,636.70
2021-06-23	81,350	83,330	81,280	83,020	612,700	27,673.30
2021-06-22	80,800	81,440	79,880	81,350	882,700	27,116.70
2021-06-21	81,450	81,450	78,100	78,880	1,013,600	26,293.30
2021-06-18	82,710	83,560	82,260	82,470	670,600	27,490
2021-06-17	80,880	82,150	80,730	81,860	612,400	27,286.70
2021-06-16	83,400	83,940	81,430	81,770	634,900	27,256.70
2021-06-15	84,100	84,670	83,820	84,060	500,900	28,020
2021-06-14	83,390	84,420	83,050	84,330	468,000	28,110
2021-06-11	83,360	83,620	82,500	82,500	611,200	27,500
2021-06-10	82,530	83,520	82,450	83,280	449,900	27,760
2021-06-09	82,900	83,420	82,500	82,830	366,600	27,610
2021-06-08	84,200	84,700	82,600	83,260	501,300	27,753.30
2021-06-07	85,750	86,090	84,120	84,120	493,100	28,040
2021-06-04	84,400	85,580	84,010	85,100	608,200	28,366.70
2021-06-03	87,710	87,920	84,550	85,100	1,042,400	28,366.70
2021-06-02	88,110	88,840	87,450	88,770	547,100	29,590
2021-06-01	89,750	90,300	88,560	88,900	500,500	29,633.30
2021-05-31	89,500	90,500	88,480	89,170	596,500	29,723.30
2021-05-28	88,880	89,860	88,580	89,830	795,700	29,943.30
2021-05-27	88,030	88,030	86,660	87,980	747,700	29,326.70
2021-05-26	87,040	88,400	86,990	88,030	464,300	29,343.30
2021-05-25	87,180	87,970	86,770	87,570	458,300	29,190
2021-05-24	86,210	87,660	85,850	86,760	465,300	28,920
2021-05-21	86,340	87,180	85,830	86,630	549,800	28,876.70
2021-05-20	84,300	86,150	83,880	85,700	732,600	28,566.70
2021-05-19	87,000	87,630	85,500	86,150	962,500	28,716.70
2021-05-18	86,000	89,130	85,810	88,930	823,700	29,643.30
2021-05-17	87,480	87,610	84,700	86,090	535,900	28,696.70
2021-05-14	84,470	86,930	83,830	86,930	905,000	28,976.70
2021-05-13	86,440	86,490	83,730	84,220	846,000	28,073.30
2021-05-12	87,470	88,740	86,400	87,050	877,200	29,016.70
2021-05-11	87,110	87,930	86,520	87,040	641,600	29,013.30
2021-05-10	91,140	91,520	87,300	87,660	1,044,700	29,220
2021-05-07	92,880	93,000	91,420	92,110	684,600	30,703.30
2021-05-06	90,110	92,890	90,040	92,790	829,100	30,930
2021-04-30	89,520	89,920	88,600	89,710	528,300	29,903.30
2021-04-28	89,650	90,100	88,530	89,730	483,500	29,910
2021-04-27	88,600	89,620	88,310	89,340	544,700	29,780
2021-04-26	87,000	88,830	86,180	88,220	639,200	29,406.70
2021-04-23	86,700	87,760	86,230	87,490	411,200	29,163.30
2021-04-22	86,820	87,860	85,800	87,820	609,400	29,273.30
2021-04-21	85,900	86,770	85,400	85,680	689,400	28,560
2021-04-20	87,920	88,970	87,080	87,400	635,500	29,133.30
2021-04-19	89,950	90,230	88,310	89,340	538,100	29,780
2021-04-16	90,120	91,220	89,870	90,230	583,200	30,076.70
2021-04-15	89,280	90,390	88,660	89,800	360,400	29,933.30
2021-04-14	91,200	91,610	89,340	89,750	545,800	29,916.70
2021-04-13	87,300	90,730	87,300	90,720	827,200	30,240
2021-04-12	87,850	88,630	86,820	87,310	586,600	29,103.30
2021-04-09	92,600	92,610	87,080	87,890	1,430,300	29,296.70
2021-04-08	89,110	91,270	88,880	90,980	627,000	30,326.70
2021-04-07	91,100	91,220	89,440	89,490	612,500	29,830
2021-04-06	93,370	93,740	90,630	91,210	756,500	30,403.30
2021-04-05	92,160	93,150	91,830	92,600	708,200	30,866.70
2021-04-02	88,780	90,500	88,650	90,470	650,400	30,156.70
2021-04-01	88,000	89,190	87,410	87,960	569,800	29,320
2021-03-31	88,560	89,100	87,130	88,130	731,500	29,376.70
2021-03-30	87,770	89,400	87,030	89,130	706,400	29,710
2021-03-29	86,150	88,250	85,600	86,390	800,400	28,796.70
2021-03-26	85,990	86,170	83,660	85,650	915,200	28,550
2021-03-25	82,910	85,170	82,570	84,900	916,400	28,300
2021-03-24	85,580	86,030	83,000	83,740	1,054,700	27,913.30
2021-03-23	87,470	88,930	85,640	86,800	1,068,000	28,933.30
2021-03-22	88,000	89,780	86,560	86,890	1,331,200	28,963.30
2021-03-19	96,000	97,650	90,300	91,020	1,542,800	30,340
2021-03-18	97,610	99,200	96,060	96,930	678,300	32,310
2021-03-17	94,500	96,240	94,190	96,000	421,900	32,000
2021-03-16	95,010	96,880	94,310	95,190	495,500	31,730
2021-03-15	95,330	97,190	94,870	95,390	619,200	31,796.70
2021-03-12	93,510	95,380	92,400	94,700	1,131,800	31,566.70
2021-03-11	91,830	94,990	91,830	94,830	656,000	31,610
2021-03-10	94,020	94,200	91,610	91,750	726,100	30,583.30
2021-03-09	93,000	94,980	91,830	94,020	758,300	31,340
2021-03-08	98,840	99,250	93,320	94,280	905,000	31,426.70
2021-03-05	97,200	97,620	93,720	95,870	1,393,100	31,956.70
2021-03-04	101,950	102,950	98,830	99,230	1,077,900	33,076.70
2021-03-03	104,750	106,300	103,600	104,950	546,500	34,983.30
2021-03-02	109,950	110,500	104,700	104,700	671,800	34,900
2021-03-01	106,150	108,050	105,600	107,850	532,600	35,950
2021-02-26	107,700	108,450	105,000	105,000	773,600	35,000
2021-02-25	108,600	109,550	107,200	109,550	621,000	36,516.70
2021-02-24	105,000	108,450	104,800	107,000	749,700	35,666.70
2021-02-22	105,750	107,100	104,400	104,900	451,300	34,966.70
2021-02-19	105,250	107,750	103,250	104,750	731,800	34,916.70
2021-02-18	103,450	107,500	103,350	107,350	838,600	35,783.30
2021-02-17	102,200	103,250	100,700	102,650	455,800	34,216.70
2021-02-16	100,600	104,100	99,870	102,500	773,200	34,166.70
2021-02-15	95,690	99,780	95,650	99,460	642,000	33,153.30
2021-02-12	95,940	97,020	95,210	95,550	660,600	31,850
2021-02-10	94,650	95,530	94,220	95,530	468,300	31,843.30
2021-02-09	93,630	95,480	92,820	95,130	594,800	31,710
2021-02-08	91,920	93,740	91,690	93,630	624,000	31,210
2021-02-05	92,190	92,970	91,350	92,210	494,000	30,736.70
2021-02-04	92,200	92,920	91,020	91,020	379,400	30,340
2021-02-03	91,060	92,280	90,320	92,200	500,000	30,733.30
2021-02-02	91,520	91,760	90,260	91,510	380,500	30,503.30
2021-02-01	90,030	91,550	89,650	91,520	367,200	30,506.70
2021-01-29	91,100	91,890	89,480	89,820	516,300	29,940
2021-01-28	88,800	91,250	88,780	90,460	462,000	30,153.30
2021-01-27	92,290	92,700	90,470	90,680	382,700	30,226.70
2021-01-26	93,600	93,680	91,400	91,640	532,400	30,546.70
2021-01-25	92,030	94,000	91,460	94,000	499,400	31,333.30
2021-01-22	91,820	92,330	91,130	91,820	324,400	30,606.70
2021-01-21	92,190	92,400	91,160	91,870	323,100	30,623.30
2021-01-20	93,500	93,500	90,900	91,110	562,400	30,370
2021-01-19	91,420	93,540	91,040	92,970	677,900	30,990
2021-01-18	89,790	90,850	88,970	90,210	372,200	30,070
2021-01-15	93,800	94,640	90,550	90,990	848,400	30,330
2021-01-14	92,170	95,310	91,510	93,660	860,200	31,220
2021-01-13	91,120	92,750	90,720	92,130	481,300	30,710
2021-01-12	90,760	92,220	90,010	91,110	582,900	30,370
2021-01-08	89,620	91,730	88,850	91,730	967,600	30,576.70
2021-01-07	87,950	88,430	86,960	88,350	692,100	29,450
2021-01-06	88,640	88,990	86,850	86,960	632,200	28,986.70
2021-01-05	90,100	90,560	89,170	89,170	560,900	29,723.30
2021-01-04	93,970	94,180	91,000	91,050	652,100	30,350

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 [2021年度]

9983 (株)ファーストリテイリングの時系列データ [2021年度]