9983 (株)ファーストリテイリングの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,090	2,090	2,090	2,090	600	174.17
1997-12-29	1,940	1,960	1,940	1,950	13,800	162.50
1997-12-26	1,930	1,930	1,900	1,900	6,600	158.33
1997-12-25	1,950	1,950	1,900	1,930	10,200	160.83
1997-12-24	1,900	1,950	1,860	1,880	15,900	156.67
1997-12-22	2,030	2,030	1,890	1,890	2,400	157.50
1997-12-19	2,150	2,150	2,010	2,070	3,500	172.50
1997-12-18	2,150	2,210	2,150	2,190	6,100	182.50
1997-12-17	2,190	2,220	2,100	2,150	24,600	179.17
1997-12-16	2,050	2,150	2,040	2,150	5,600	179.17
1997-12-15	2,000	2,050	2,000	2,040	9,600	170
1997-12-12	1,950	2,000	1,940	2,000	10,100	166.67
1997-12-11	2,090	2,090	1,960	1,980	18,100	165
1997-12-10	2,120	2,120	2,090	2,120	18,400	176.67
1997-12-09	2,060	2,130	2,060	2,100	9,200	175
1997-12-08	2,180	2,180	2,050	2,050	6,200	170.83
1997-12-05	2,190	2,230	2,190	2,230	3,000	185.83
1997-12-04	2,150	2,250	2,150	2,230	15,100	185.83
1997-12-03	2,170	2,230	2,170	2,220	14,100	185
1997-12-02	2,300	2,320	2,150	2,150	10,400	179.17
1997-12-01	2,160	2,230	2,160	2,230	3,500	185.83
1997-11-28	2,010	2,130	2,010	2,100	4,900	175
1997-11-27	2,040	2,060	2,040	2,050	8,000	170.83
1997-11-26	2,100	2,100	2,050	2,050	14,800	170.83
1997-11-25	2,070	2,100	2,070	2,100	3,400	175
1997-11-21	2,300	2,310	2,230	2,230	2,600	185.83
1997-11-20	2,260	2,300	2,260	2,280	4,800	190
1997-11-19	2,260	2,340	2,210	2,330	23,500	194.17
1997-11-18	2,110	2,300	2,100	2,300	16,600	191.67
1997-11-17	2,100	2,150	2,040	2,100	25,000	175
1997-11-14	2,240	2,240	2,140	2,140	2,100	178.33
1997-11-13	2,060	2,350	2,030	2,300	49,900	191.67
1997-11-12	2,080	2,100	2,070	2,070	6,800	172.50
1997-11-11	1,960	2,110	1,960	2,090	33,700	174.17
1997-11-10	2,000	2,020	1,980	1,980	11,300	165
1997-11-07	2,040	2,040	2,030	2,040	12,700	170
1997-11-06	2,120	2,180	2,100	2,100	27,100	175
1997-11-05	2,000	2,190	2,000	2,080	171,400	173.33
1997-11-04	2,210	2,250	2,000	2,000	58,800	166.67
1997-10-31	2,210	2,250	2,210	2,250	25,600	187.50
1997-10-30	2,260	2,260	2,250	2,250	7,100	187.50
1997-10-29	2,250	2,390	2,240	2,300	34,400	191.67
1997-10-27	2,400	2,400	2,350	2,400	10,900	200
1997-10-24	2,330	2,460	2,330	2,450	13,100	204.17
1997-10-23	2,460	2,470	2,410	2,410	32,400	200.83
1997-10-22	2,560	2,590	2,490	2,500	36,900	208.33
1997-10-21	2,590	2,590	2,590	2,590	10,800	215.83
1997-10-20	2,200	2,210	2,190	2,190	26,600	182.50
1997-10-17	2,200	2,220	2,200	2,200	9,200	183.33
1997-10-16	2,160	2,190	2,160	2,190	8,700	182.50
1997-10-15	2,240	2,240	2,200	2,200	16,800	183.33
1997-10-14	2,190	2,240	2,190	2,240	29,000	186.67
1997-10-13	2,280	2,280	2,250	2,270	20,300	189.17
1997-10-09	2,380	2,380	2,290	2,290	7,700	190.83
1997-10-08	2,390	2,390	2,360	2,370	23,500	197.50
1997-10-07	2,400	2,400	2,390	2,400	8,000	200
1997-10-06	2,400	2,450	2,380	2,450	9,700	204.17
1997-10-03	2,410	2,410	2,390	2,400	24,500	200
1997-10-02	2,450	2,450	2,380	2,400	8,800	200
1997-10-01	2,500	2,500	2,450	2,450	4,100	204.17
1997-09-30	2,490	2,530	2,490	2,530	3,000	210.83
1997-09-29	2,580	2,600	2,520	2,570	13,300	214.17
1997-09-26	2,500	2,590	2,500	2,590	7,000	215.83
1997-09-25	2,450	2,500	2,450	2,450	5,400	204.17
1997-09-24	2,520	2,520	2,430	2,430	8,200	202.50
1997-09-22	2,570	2,590	2,560	2,560	4,800	213.33
1997-09-19	2,630	2,630	2,560	2,570	11,000	214.17
1997-09-18	2,600	2,650	2,600	2,630	5,600	219.17
1997-09-17	2,620	2,680	2,600	2,600	3,800	216.67
1997-09-16	2,690	2,690	2,620	2,620	2,700	218.33
1997-09-12	2,740	2,740	2,700	2,700	1,400	225
1997-09-11	2,990	2,990	2,880	2,900	5,600	241.67
1997-09-10	2,870	2,880	2,870	2,880	7,000	240
1997-09-09	2,850	2,860	2,830	2,840	3,600	236.67
1997-09-08	2,820	2,850	2,820	2,850	2,000	237.50
1997-09-05	2,740	2,780	2,740	2,780	18,600	231.67
1997-09-04	2,730	2,740	2,710	2,740	15,500	228.33
1997-09-03	2,710	2,750	2,710	2,730	13,600	227.50
1997-09-02	2,640	2,710	2,640	2,710	12,800	225.83
1997-09-01	2,620	2,670	2,590	2,640	7,400	220
1997-08-29	2,750	2,750	2,650	2,670	10,800	222.50
1997-08-28	2,850	2,870	2,800	2,800	10,200	233.33
1997-08-27	2,830	2,830	2,780	2,820	15,200	235
1997-08-26	2,870	2,870	2,870	2,870	1,500	239.17
1997-08-25	3,200	3,200	3,100	3,140	8,700	237.88
1997-08-22	3,240	3,240	3,150	3,150	8,400	238.64
1997-08-21	3,240	3,250	3,230	3,250	4,800	246.21
1997-08-20	3,290	3,290	3,240	3,240	1,500	245.46
1997-08-19	3,190	3,210	3,190	3,190	29,200	241.67
1997-08-18	3,150	3,240	3,150	3,210	11,300	243.18
1997-08-15	3,190	3,200	3,150	3,150	20,800	238.64
1997-08-14	3,070	3,100	3,070	3,080	23,900	233.33
1997-08-13	2,900	2,960	2,850	2,910	37,600	220.46
1997-08-12	2,900	2,910	2,900	2,900	24,600	219.70
1997-08-11	3,450	3,450	3,350	3,400	3,000	257.58
1997-08-08	3,550	3,550	3,550	3,550	1,500	268.94
1997-08-07	3,620	3,620	3,550	3,550	16,500	268.94
1997-08-06	3,620	3,620	3,600	3,620	34,200	274.24
1997-08-05	3,700	3,700	3,580	3,620	18,900	274.24
1997-08-04	3,700	3,700	3,650	3,700	36,400	280.30
1997-08-01	3,650	3,700	3,550	3,700	15,500	280.30
1997-07-31	3,490	3,700	3,480	3,700	23,000	280.30
1997-07-30	3,500	3,500	3,480	3,490	23,300	264.39
1997-07-29	3,500	3,520	3,410	3,490	21,000	264.39
1997-07-28	3,550	3,550	3,530	3,540	13,800	268.18
1997-07-25	3,590	3,650	3,500	3,520	11,100	266.67
1997-07-24	3,700	3,710	3,650	3,690	54,400	279.55
1997-07-23	3,690	3,730	3,600	3,730	25,300	282.58
1997-07-22	3,640	3,730	3,640	3,700	18,100	280.30
1997-07-18	3,800	3,800	3,690	3,790	17,500	287.12
1997-07-17	3,550	3,820	3,550	3,800	90,900	287.88
1997-07-16	3,420	3,470	3,400	3,430	41,200	259.85
1997-07-15	3,350	3,350	3,250	3,300	76,300	250
1997-07-14	3,380	3,390	3,340	3,340	29,600	253.03
1997-07-11	3,450	3,450	3,310	3,430	10,500	259.85
1997-07-10	3,440	3,440	3,380	3,410	20,600	258.33
1997-07-09	3,540	3,540	3,430	3,450	12,100	261.36
1997-07-08	3,580	3,580	3,500	3,540	15,600	268.18
1997-07-07	3,580	3,580	3,550	3,580	2,700	271.21
1997-07-04	3,600	3,630	3,600	3,630	10,100	275
1997-07-03	3,650	3,700	3,650	3,650	4,700	276.52
1997-07-02	3,640	3,670	3,640	3,670	4,800	278.03
1997-07-01	3,650	3,660	3,640	3,650	43,900	276.52
1997-06-30	3,650	3,700	3,650	3,700	20,100	280.30
1997-06-27	3,740	3,740	3,650	3,650	8,700	276.52
1997-06-26	3,790	3,800	3,730	3,740	17,800	283.33
1997-06-25	3,900	3,900	3,800	3,840	19,800	290.91
1997-06-24	3,840	3,870	3,840	3,860	15,200	292.42
1997-06-23	3,890	3,890	3,850	3,860	23,600	292.42
1997-06-20	3,900	3,940	3,850	3,890	59,700	294.70
1997-06-19	3,780	3,890	3,780	3,870	35,100	293.18
1997-06-18	3,700	3,800	3,660	3,780	33,700	286.36
1997-06-17	3,630	3,660	3,630	3,640	15,600	275.76
1997-06-16	3,590	3,650	3,580	3,620	11,300	274.24
1997-06-13	3,650	3,700	3,650	3,690	8,000	279.55
1997-06-12	3,650	3,740	3,650	3,650	16,400	276.52
1997-06-11	3,670	3,750	3,670	3,700	12,500	280.30
1997-06-10	3,790	3,800	3,690	3,700	13,900	280.30
1997-06-09	3,850	3,900	3,840	3,840	13,900	290.91
1997-06-06	3,890	3,900	3,860	3,900	36,100	295.46
1997-06-05	3,860	3,900	3,840	3,880	33,600	293.94
1997-06-04	3,800	3,850	3,700	3,820	24,800	289.39
1997-06-03	3,700	3,860	3,700	3,750	12,500	284.09
1997-06-02	3,700	3,770	3,700	3,710	8,300	281.06
1997-05-30	3,770	3,800	3,770	3,770	34,900	285.61
1997-05-29	3,770	3,800	3,770	3,770	37,900	285.61
1997-05-28	3,770	3,880	3,770	3,800	49,500	287.88
1997-05-27	3,800	3,830	3,770	3,770	47,400	285.61
1997-05-26	3,730	3,840	3,730	3,800	64,200	287.88
1997-05-23	3,670	3,750	3,620	3,680	39,600	278.79
1997-05-22	3,560	3,690	3,500	3,690	35,100	279.55
1997-05-21	3,800	3,800	3,530	3,570	87,900	270.46
1997-05-20	3,550	3,900	3,510	3,900	171,300	295.46
1997-05-19	3,500	3,630	3,500	3,550	123,500	268.94
1997-05-16	3,230	3,420	3,220	3,370	23,900	255.30
1997-05-15	3,200	3,240	3,160	3,200	6,300	242.42
1997-05-14	3,240	3,300	3,210	3,250	26,400	246.21
1997-05-13	3,290	3,300	3,240	3,240	37,600	245.46
1997-05-12	3,320	3,400	3,290	3,290	18,100	249.24
1997-05-09	3,500	3,500	3,400	3,400	14,300	257.58
1997-05-08	3,510	3,590	3,470	3,500	42,100	265.15
1997-05-07	3,350	3,500	3,340	3,500	74,800	265.15
1997-05-06	3,330	3,380	3,320	3,340	22,900	253.03
1997-05-02	3,320	3,330	3,300	3,320	46,300	251.52
1997-05-01	3,280	3,400	3,280	3,320	143,500	251.52
1997-04-30	3,100	3,280	3,070	3,280	55,300	248.49
1997-04-28	3,110	3,110	2,970	3,050	38,900	231.06
1997-04-25	3,200	3,230	3,110	3,110	51,100	235.61
1997-04-24	3,100	3,320	3,100	3,230	355,300	244.70
1997-04-23	2,800	3,050	2,800	3,050	203,100	231.06
1997-04-22	2,530	2,700	2,530	2,650	73,000	200.76
1997-04-21	2,400	2,510	2,400	2,500	22,300	189.39
1997-04-18	2,400	2,430	2,390	2,400	33,400	181.82
1997-04-17	2,350	2,350	2,330	2,330	3,600	176.52
1997-04-16	2,320	2,390	2,320	2,340	4,300	177.27
1997-04-15	2,300	2,330	2,290	2,330	32,000	176.52
1997-04-14	2,260	2,310	2,260	2,300	6,200	174.24
1997-04-11	2,300	2,340	2,300	2,300	2,500	174.24
1997-04-10	2,220	2,300	2,200	2,250	23,300	170.46
1997-04-09	2,260	2,260	2,200	2,220	7,900	168.18
1997-04-08	2,300	2,300	2,260	2,300	3,700	174.24
1997-04-07	2,410	2,420	2,350	2,350	3,300	178.03
1997-04-04	2,420	2,440	2,400	2,420	9,100	183.33
1997-04-03	2,490	2,520	2,390	2,420	14,200	183.33
1997-04-02	2,650	2,690	2,500	2,520	32,000	190.91

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06月
日	月	火	水	木	金	土
« 05月31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

9983 (株)ファーストリテイリング の時系列データ [1997年度]

9983 (株)ファーストリテイリングの時系列データ [1997年度]