9983 (株)ファーストリテイリングの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,970	1,998	1,970	1,998	3,800	166.50
1998-12-29	1,981	1,998	1,910	1,970	9,500	164.17
1998-12-28	1,980	2,000	1,970	1,981	8,600	165.08
1998-12-25	1,920	2,000	1,900	2,000	54,600	166.67
1998-12-24	1,880	1,880	1,820	1,830	2,400	152.50
1998-12-22	1,809	1,900	1,809	1,900	18,800	158.33
1998-12-21	1,840	1,870	1,820	1,820	24,800	151.67
1998-12-18	1,800	1,870	1,800	1,870	10,800	155.83
1998-12-17	1,860	1,860	1,810	1,835	28,900	152.92
1998-12-16	1,830	1,860	1,820	1,850	39,100	154.17
1998-12-15	1,760	1,830	1,725	1,820	7,600	151.67
1998-12-14	1,830	1,830	1,760	1,820	9,800	151.67
1998-12-11	1,869	1,869	1,830	1,840	5,600	153.33
1998-12-10	1,895	1,895	1,850	1,880	8,800	156.67
1998-12-09	1,860	1,890	1,815	1,815	15,900	151.25
1998-12-08	1,910	1,935	1,867	1,900	44,800	158.33
1998-12-07	1,900	1,940	1,872	1,940	37,200	161.67
1998-12-04	1,709	1,900	1,700	1,871	88,100	155.92
1998-12-03	1,750	1,830	1,710	1,710	32,900	142.50
1998-12-02	1,530	1,800	1,530	1,800	66,300	150
1998-12-01	1,450	1,540	1,450	1,500	30,400	125
1998-11-30	1,400	1,480	1,395	1,450	53,000	120.83
1998-11-27	1,430	1,440	1,400	1,415	25,900	117.92
1998-11-26	1,431	1,451	1,431	1,440	7,200	120
1998-11-25	1,450	1,455	1,450	1,450	20,600	120.83
1998-11-24	1,450	1,465	1,450	1,460	17,100	121.67
1998-11-20	1,411	1,450	1,411	1,431	18,500	119.25
1998-11-19	1,451	1,451	1,430	1,450	26,400	120.83
1998-11-18	1,460	1,474	1,460	1,474	20,600	122.83
1998-11-17	1,456	1,480	1,450	1,480	13,500	123.33
1998-11-16	1,460	1,460	1,455	1,455	600	121.25
1998-11-13	1,450	1,480	1,450	1,450	6,100	120.83
1998-11-12	1,450	1,450	1,450	1,450	2,300	120.83
1998-11-11	1,500	1,500	1,450	1,450	900	120.83
1998-11-10	1,450	1,450	1,430	1,430	12,800	119.17
1998-11-09	1,410	1,410	1,410	1,410	2,100	117.50
1998-11-06	1,451	1,451	1,410	1,410	2,100	117.50
1998-11-05	1,430	1,431	1,400	1,430	5,300	119.17
1998-11-04	1,400	1,430	1,400	1,430	4,600	119.17
1998-10-30	1,330	1,350	1,330	1,350	6,500	112.50
1998-10-29	1,400	1,400	1,370	1,370	7,400	114.17
1998-10-28	1,470	1,470	1,440	1,440	27,600	120
1998-10-27	1,450	1,450	1,440	1,450	16,500	120.83
1998-10-26	1,460	1,460	1,455	1,460	5,100	121.67
1998-10-23	1,450	1,465	1,450	1,460	34,500	121.67
1998-10-22	1,460	1,464	1,450	1,455	38,600	121.25
1998-10-21	1,470	1,490	1,460	1,460	22,200	121.67
1998-10-20	1,450	1,480	1,450	1,450	59,000	120.83
1998-10-19	1,485	1,500	1,450	1,450	52,400	120.83
1998-10-16	1,470	1,480	1,465	1,470	20,500	122.50
1998-10-15	1,470	1,475	1,460	1,475	8,700	122.92
1998-10-14	1,460	1,470	1,450	1,469	99,600	122.42
1998-10-13	1,450	1,480	1,450	1,480	25,800	123.33
1998-10-12	1,370	1,390	1,353	1,370	40,300	114.17
1998-10-09	1,400	1,400	1,350	1,360	14,500	113.33
1998-10-08	1,339	1,340	1,335	1,338	6,200	111.50
1998-10-07	1,335	1,341	1,320	1,341	3,200	111.75
1998-10-06	1,321	1,330	1,321	1,321	2,900	110.08
1998-10-05	1,371	1,371	1,320	1,320	2,100	110
1998-10-02	1,281	1,330	1,281	1,311	11,700	109.25
1998-10-01	1,450	1,450	1,281	1,281	22,400	106.75
1998-09-30	1,420	1,470	1,420	1,470	15,800	122.50
1998-09-29	1,450	1,450	1,450	1,450	17,000	120.83
1998-09-28	1,440	1,460	1,440	1,450	34,700	120.83
1998-09-25	1,450	1,450	1,420	1,440	15,800	120
1998-09-24	1,460	1,460	1,440	1,440	25,100	120
1998-09-22	1,450	1,470	1,440	1,450	27,600	120.83
1998-09-21	1,459	1,470	1,450	1,470	7,500	122.50
1998-09-18	1,470	1,470	1,460	1,470	11,700	122.50
1998-09-17	1,430	1,470	1,430	1,470	26,000	122.50
1998-09-16	1,450	1,450	1,430	1,430	5,600	119.17
1998-09-14	1,430	1,450	1,430	1,440	16,000	120
1998-09-11	1,450	1,450	1,425	1,425	5,300	118.75
1998-09-10	1,479	1,479	1,450	1,450	13,700	120.83
1998-09-09	1,450	1,450	1,430	1,440	34,500	120
1998-09-08	1,500	1,501	1,450	1,450	14,500	120.83
1998-09-07	1,469	1,490	1,468	1,480	13,700	123.33
1998-09-04	1,440	1,444	1,440	1,444	13,100	120.33
1998-09-03	1,470	1,470	1,450	1,450	4,700	120.83
1998-09-02	1,460	1,480	1,460	1,470	16,600	122.50
1998-09-01	1,449	1,450	1,441	1,450	11,200	120.83
1998-08-31	1,450	1,450	1,441	1,445	13,100	120.42
1998-08-28	1,450	1,460	1,440	1,450	30,200	120.83
1998-08-27	1,450	1,455	1,450	1,450	5,900	120.83
1998-08-26	1,480	1,480	1,453	1,453	10,200	121.08
1998-08-25	1,440	1,460	1,440	1,460	6,900	121.67
1998-08-24	1,450	1,450	1,430	1,440	10,000	120
1998-08-21	1,480	1,490	1,450	1,451	21,600	120.92
1998-08-20	1,495	1,495	1,485	1,490	18,000	124.17
1998-08-19	1,480	1,500	1,479	1,495	12,500	124.58
1998-08-18	1,499	1,499	1,471	1,471	400	122.58
1998-08-17	1,500	1,500	1,450	1,451	11,600	120.92
1998-08-14	1,461	1,492	1,461	1,492	8,000	124.33
1998-08-13	1,466	1,466	1,465	1,466	20,500	122.17
1998-08-12	1,420	1,439	1,420	1,430	27,300	119.17
1998-08-11	1,565	1,569	1,500	1,500	4,200	125
1998-08-10	1,610	1,610	1,566	1,595	87,700	132.92
1998-08-07	1,471	1,600	1,471	1,595	39,300	132.92
1998-08-06	1,439	1,470	1,439	1,470	6,100	122.50
1998-08-05	1,415	1,470	1,400	1,450	16,100	120.83
1998-08-04	1,391	1,415	1,391	1,415	11,200	117.92
1998-08-03	1,410	1,411	1,400	1,410	30,400	117.50
1998-07-31	1,415	1,415	1,400	1,410	7,400	117.50
1998-07-30	1,415	1,416	1,415	1,415	11,200	117.92
1998-07-29	1,415	1,415	1,391	1,415	32,000	117.92
1998-07-28	1,405	1,420	1,405	1,415	13,600	117.92
1998-07-27	1,400	1,430	1,400	1,406	53,200	117.17
1998-07-24	1,437	1,440	1,400	1,410	82,900	117.50
1998-07-23	1,438	1,442	1,425	1,437	56,800	119.75
1998-07-22	1,469	1,498	1,435	1,439	15,400	119.92
1998-07-21	1,530	1,530	1,470	1,470	2,500	122.50
1998-07-17	1,520	1,550	1,490	1,500	20,400	125
1998-07-16	1,460	1,530	1,460	1,500	37,000	125
1998-07-15	1,420	1,460	1,420	1,460	35,900	121.67
1998-07-14	1,400	1,420	1,387	1,420	8,800	118.33
1998-07-13	1,320	1,400	1,320	1,380	22,700	115
1998-07-10	1,510	1,510	1,380	1,400	31,300	116.67
1998-07-09	1,500	1,520	1,490	1,490	24,500	124.17
1998-07-08	1,600	1,610	1,460	1,490	30,600	124.17
1998-07-07	1,450	1,600	1,430	1,598	40,100	133.17
1998-07-06	1,424	1,443	1,410	1,410	14,600	117.50
1998-07-03	1,420	1,420	1,350	1,410	22,800	117.50
1998-07-02	1,415	1,425	1,390	1,422	24,600	118.50
1998-07-01	1,320	1,399	1,320	1,399	22,100	116.58
1998-06-30	1,289	1,326	1,285	1,300	31,100	108.33
1998-06-29	1,250	1,270	1,250	1,259	10,600	104.92
1998-06-26	1,200	1,240	1,200	1,210	23,600	100.83
1998-06-25	1,200	1,200	1,155	1,155	26,800	96.25
1998-06-24	1,100	1,100	1,100	1,100	22,800	91.67
1998-06-23	1,091	1,100	1,090	1,100	8,300	91.67
1998-06-22	1,100	1,100	1,050	1,090	28,200	90.83
1998-06-19	1,120	1,130	1,100	1,110	57,900	92.50
1998-06-18	1,100	1,100	1,090	1,100	33,500	91.67
1998-06-17	1,076	1,085	1,076	1,080	17,600	90
1998-06-16	1,080	1,095	1,074	1,076	32,900	89.67
1998-06-15	1,131	1,131	1,085	1,085	22,300	90.42
1998-06-12	1,140	1,145	1,120	1,130	17,100	94.17
1998-06-11	1,130	1,140	1,130	1,140	124,200	95
1998-06-10	1,140	1,150	1,140	1,150	20,000	95.83
1998-06-09	1,130	1,140	1,120	1,120	15,200	93.33
1998-06-08	1,160	1,160	1,125	1,130	18,700	94.17
1998-06-05	1,180	1,180	1,150	1,160	29,900	96.67
1998-06-04	1,176	1,195	1,176	1,180	6,600	98.33
1998-06-03	1,229	1,229	1,179	1,179	7,400	98.25
1998-06-02	1,220	1,239	1,189	1,200	6,400	100
1998-06-01	1,239	1,240	1,238	1,240	13,500	103.33
1998-05-29	1,220	1,250	1,210	1,249	23,900	104.08
1998-05-28	1,220	1,270	1,210	1,230	17,600	102.50
1998-05-27	1,219	1,230	1,201	1,230	8,300	102.50
1998-05-26	1,200	1,220	1,200	1,219	3,100	101.58
1998-05-25	1,181	1,200	1,160	1,200	5,900	100
1998-05-22	1,200	1,200	1,171	1,180	16,400	98.33
1998-05-21	1,220	1,220	1,195	1,200	8,500	100
1998-05-20	1,203	1,220	1,203	1,220	6,900	101.67
1998-05-19	1,220	1,220	1,202	1,220	16,900	101.67
1998-05-18	1,200	1,220	1,200	1,220	26,300	101.67
1998-05-15	1,200	1,200	1,185	1,200	20,100	100
1998-05-14	1,200	1,210	1,190	1,200	21,800	100
1998-05-13	1,180	1,200	1,171	1,190	22,100	99.17
1998-05-12	1,203	1,203	1,178	1,178	46,300	98.17
1998-05-11	1,200	1,220	1,200	1,201	2,100	100.08
1998-05-08	1,219	1,219	1,217	1,218	7,000	101.50
1998-05-07	1,210	1,210	1,180	1,199	20,500	99.92
1998-05-06	1,250	1,260	1,250	1,250	4,700	104.17
1998-05-01	1,302	1,302	1,280	1,280	17,500	106.67
1998-04-30	1,320	1,320	1,309	1,310	8,700	109.17
1998-04-28	1,300	1,340	1,300	1,320	29,500	110
1998-04-27	1,370	1,370	1,301	1,306	1,600	108.83
1998-04-24	1,380	1,380	1,330	1,370	7,700	114.17
1998-04-23	1,335	1,380	1,330	1,380	21,100	115
1998-04-22	1,334	1,335	1,310	1,334	22,500	111.17
1998-04-21	1,310	1,334	1,310	1,334	19,400	111.17
1998-04-20	1,332	1,336	1,320	1,320	42,400	110
1998-04-17	1,321	1,341	1,321	1,341	2,200	111.75
1998-04-16	1,360	1,370	1,341	1,341	30,700	111.75
1998-04-15	1,335	1,356	1,335	1,355	11,400	112.92
1998-04-14	1,390	1,395	1,380	1,395	20,800	116.25
1998-04-13	1,426	1,426	1,361	1,361	42,200	113.42
1998-04-10	1,350	1,440	1,340	1,410	211,100	117.50
1998-04-09	1,330	1,330	1,280	1,290	141,000	107.50
1998-04-08	1,310	1,330	1,290	1,310	101,900	109.17
1998-04-07	1,270	1,310	1,270	1,300	32,200	108.33
1998-04-06	1,320	1,340	1,240	1,250	12,800	104.17
1998-04-03	1,320	1,330	1,280	1,300	23,100	108.33
1998-04-02	1,330	1,330	1,320	1,330	9,600	110.83
1998-04-01	1,320	1,330	1,320	1,330	8,400	110.83
1998-03-31	1,320	1,320	1,300	1,300	8,400	108.33
1998-03-30	1,350	1,350	1,280	1,300	13,400	108.33
1998-03-27	1,350	1,350	1,320	1,320	25,400	110
1998-03-26	1,420	1,430	1,350	1,370	34,000	114.17
1998-03-25	1,500	1,500	1,440	1,440	22,900	120
1998-03-24	1,470	1,520	1,470	1,520	12,100	126.67
1998-03-23	1,470	1,520	1,450	1,450	6,400	120.83
1998-03-20	1,480	1,490	1,450	1,450	34,300	120.83
1998-03-19	1,600	1,600	1,480	1,500	9,900	125
1998-03-18	1,600	1,600	1,550	1,600	4,100	133.33
1998-03-17	1,640	1,640	1,580	1,600	20,300	133.33
1998-03-16	1,600	1,640	1,600	1,640	9,700	136.67
1998-03-13	1,620	1,620	1,590	1,600	17,900	133.33
1998-03-12	1,700	1,700	1,630	1,630	12,200	135.83
1998-03-11	1,720	1,730	1,710	1,710	7,800	142.50
1998-03-10	1,700	1,760	1,690	1,740	14,900	145
1998-03-09	1,710	1,720	1,660	1,670	8,900	139.17
1998-03-06	1,700	1,720	1,700	1,700	5,600	141.67
1998-03-05	1,720	1,720	1,700	1,700	200	141.67
1998-03-04	1,790	1,790	1,780	1,780	2,700	148.33
1998-03-03	1,820	1,820	1,820	1,820	7,700	151.67
1998-03-02	1,820	1,820	1,800	1,820	4,400	151.67
1998-02-27	1,820	1,830	1,800	1,820	6,400	151.67
1998-02-26	1,900	1,910	1,880	1,880	35,800	156.67
1998-02-25	1,880	1,920	1,850	1,920	19,100	160
1998-02-24	1,920	1,940	1,880	1,930	46,800	160.83
1998-02-23	1,950	1,950	1,870	1,950	11,400	162.50
1998-02-20	1,910	1,950	1,910	1,950	15,300	162.50
1998-02-19	1,910	1,910	1,890	1,910	16,200	159.17
1998-02-18	1,860	1,890	1,830	1,890	33,600	157.50
1998-02-17	1,850	1,870	1,850	1,860	27,600	155
1998-02-16	1,820	1,870	1,820	1,840	42,900	153.33
1998-02-13	1,810	1,810	1,790	1,810	28,300	150.83
1998-02-12	1,780	1,800	1,780	1,800	30,800	150
1998-02-10	1,750	1,780	1,740	1,780	12,400	148.33
1998-02-09	1,640	1,670	1,640	1,670	12,500	139.17
1998-02-06	1,590	1,670	1,590	1,620	11,300	135
1998-02-05	1,610	1,650	1,580	1,580	24,500	131.67
1998-02-04	1,710	1,730	1,670	1,670	8,000	139.17
1998-02-03	1,750	1,770	1,720	1,740	14,700	145
1998-02-02	1,720	1,790	1,720	1,770	53,600	147.50
1998-01-30	1,690	1,750	1,660	1,750	18,300	145.83
1998-01-29	1,800	1,800	1,640	1,690	11,000	140.83
1998-01-28	1,800	1,810	1,780	1,790	73,700	149.17
1998-01-27	1,770	1,810	1,770	1,810	24,100	150.83
1998-01-26	1,710	1,770	1,710	1,770	11,600	147.50
1998-01-23	1,800	1,890	1,700	1,700	97,900	141.67
1998-01-22	1,720	1,800	1,720	1,770	70,000	147.50
1998-01-21	1,500	1,620	1,480	1,570	83,500	130.83
1998-01-20	1,470	1,500	1,450	1,480	54,700	123.33
1998-01-19	1,530	1,540	1,450	1,450	63,400	120.83
1998-01-16	1,650	1,650	1,480	1,540	97,100	128.33
1998-01-14	1,700	1,700	1,700	1,700	23,400	141.67
1998-01-13	2,180	2,180	2,100	2,100	12,300	175
1998-01-12	2,060	2,200	2,060	2,200	6,800	183.33
1998-01-09	2,200	2,200	2,100	2,100	7,900	175
1998-01-08	1,950	2,000	1,920	1,970	35,300	164.17
1998-01-07	1,900	2,000	1,900	1,980	8,600	165
1998-01-06	2,000	2,000	1,930	1,940	12,900	161.67
1998-01-05	2,080	2,080	2,000	2,000	2,600	166.67

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 [1998年度]

9983 (株)ファーストリテイリングの時系列データ [1998年度]