9983 (株)ファーストリテイリングの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	11,600	11,740	11,550	11,660	38,500	1,943.33
2001-12-27	11,570	11,600	11,350	11,600	84,100	1,933.33
2001-12-26	11,580	11,740	11,500	11,580	45,600	1,930
2001-12-25	11,800	11,900	11,560	11,780	51,500	1,963.33
2001-12-21	11,750	12,020	11,620	12,020	82,100	2,003.33
2001-12-20	11,830	12,150	11,670	12,050	106,000	2,008.33
2001-12-19	12,000	12,100	11,500	11,830	171,900	1,971.67
2001-12-18	12,720	12,750	12,300	12,400	116,400	2,066.67
2001-12-17	12,650	12,730	12,500	12,700	89,300	2,116.67
2001-12-14	12,640	13,090	12,550	12,800	237,000	2,133.33
2001-12-13	12,850	13,150	12,750	12,900	131,000	2,150
2001-12-12	12,650	13,190	12,500	12,850	111,300	2,141.67
2001-12-11	12,550	12,850	12,490	12,850	107,700	2,141.67
2001-12-10	13,490	13,490	12,690	13,150	117,500	2,191.67
2001-12-07	13,500	13,500	12,510	13,300	159,700	2,216.67
2001-12-06	13,090	13,300	13,000	13,250	71,100	2,208.33
2001-12-05	12,900	12,940	12,600	12,890	70,800	2,148.33
2001-12-04	11,900	12,340	11,730	12,300	138,800	2,050
2001-12-03	12,220	12,450	12,100	12,250	210,700	2,041.67
2001-11-30	12,450	12,570	12,120	12,210	231,300	2,035
2001-11-29	12,550	12,950	12,550	12,650	66,600	2,108.33
2001-11-28	13,600	13,600	12,640	12,950	181,800	2,158.33
2001-11-27	13,450	13,700	13,250	13,260	184,200	2,210
2001-11-26	12,680	13,050	12,610	13,050	203,000	2,175
2001-11-22	12,000	12,090	11,850	12,080	229,600	2,013.33
2001-11-21	12,120	12,590	12,090	12,500	224,700	2,083.33
2001-11-20	12,350	12,350	11,800	11,860	146,900	1,976.67
2001-11-19	12,490	12,490	12,110	12,390	77,200	2,065
2001-11-16	12,610	12,700	12,100	12,490	181,800	2,081.67
2001-11-15	12,320	12,600	12,230	12,460	119,100	2,076.67
2001-11-14	12,500	12,660	12,220	12,410	127,400	2,068.33
2001-11-13	11,710	11,950	11,600	11,850	108,800	1,975
2001-11-12	11,840	11,990	11,320	11,510	103,900	1,918.33
2001-11-09	11,790	12,300	11,650	12,040	404,900	2,006.67
2001-11-08	11,400	11,600	11,350	11,500	372,200	1,916.67
2001-11-07	11,000	11,370	10,800	11,000	774,000	1,833.33
2001-11-06	10,550	10,900	10,450	10,670	949,400	1,778.33
2001-11-05	11,950	11,950	11,950	11,950	9,700	1,991.67
2001-11-02	14,220	14,330	13,900	13,950	142,200	2,325
2001-11-01	14,260	14,420	14,000	14,420	97,600	2,403.33
2001-10-31	14,330	14,660	13,990	14,250	134,600	2,375
2001-10-30	14,460	14,480	14,190	14,310	100,300	2,385
2001-10-29	14,900	14,900	14,540	14,750	100,100	2,458.33
2001-10-26	14,810	14,990	14,810	14,920	62,600	2,486.67
2001-10-25	14,800	15,000	14,780	15,000	114,300	2,500
2001-10-24	14,800	15,000	14,700	15,000	44,800	2,500
2001-10-23	15,200	15,290	14,900	15,000	53,200	2,500
2001-10-22	15,160	15,280	15,000	15,140	56,700	2,523.33
2001-10-19	14,900	15,200	14,800	15,000	74,500	2,500
2001-10-18	15,000	15,050	14,610	14,800	155,000	2,466.67
2001-10-17	14,850	14,990	14,750	14,950	124,700	2,491.67
2001-10-16	14,310	14,950	14,240	14,250	91,600	2,375
2001-10-15	14,100	14,300	14,040	14,240	94,000	2,373.33
2001-10-12	14,500	14,700	14,400	14,600	216,200	2,433.33
2001-10-11	15,200	15,300	14,000	14,000	206,800	2,333.33
2001-10-10	15,000	15,700	14,900	15,000	156,200	2,500
2001-10-09	14,170	14,310	13,550	14,040	184,000	2,340
2001-10-05	14,610	14,700	14,450	14,570	180,200	2,428.33
2001-10-04	15,600	15,800	14,050	14,570	230,000	2,428.33
2001-10-03	16,700	16,910	15,300	15,600	441,000	2,600
2001-10-02	13,500	15,300	13,380	15,300	312,300	2,550
2001-10-01	14,000	14,200	12,820	13,300	178,700	2,216.67
2001-09-28	12,900	13,480	12,800	13,390	197,200	2,231.67
2001-09-27	12,100	12,300	11,500	12,300	137,800	2,050
2001-09-26	11,200	11,500	11,100	11,500	96,600	1,916.67
2001-09-25	11,300	11,400	10,800	11,400	108,400	1,900
2001-09-21	10,800	11,200	10,000	10,020	160,000	1,670
2001-09-20	11,560	11,750	11,250	11,300	139,000	1,883.33
2001-09-19	12,370	12,510	12,200	12,360	219,300	2,060
2001-09-18	12,450	12,800	12,450	12,570	108,300	2,095
2001-09-17	12,720	12,770	12,400	12,770	291,700	2,128.33
2001-09-14	12,700	12,700	12,200	12,700	113,200	2,116.67
2001-09-13	11,850	11,850	11,640	11,700	74,200	1,950
2001-09-12	11,140	11,580	11,140	11,250	82,000	1,875
2001-09-11	12,060	12,140	11,800	12,140	230,900	2,023.33
2001-09-10	12,060	12,250	11,980	12,040	319,000	2,006.67
2001-09-07	11,400	12,280	11,400	11,900	645,600	1,983.33
2001-09-06	12,400	12,500	10,800	10,800	429,900	1,800
2001-09-05	12,800	13,180	12,800	12,800	434,200	2,133.33
2001-09-04	13,820	14,900	13,820	14,800	234,800	2,466.67
2001-09-03	14,200	14,500	13,010	13,620	250,400	2,270
2001-08-31	15,410	15,430	14,900	15,000	202,200	2,500
2001-08-30	15,690	15,890	15,400	15,600	174,500	2,600
2001-08-29	16,500	16,600	15,720	15,900	342,100	2,650
2001-08-28	14,820	15,650	14,800	15,500	286,100	2,583.33
2001-08-27	14,460	15,440	14,050	14,480	551,500	2,413.33
2001-08-24	15,260	15,260	15,260	15,260	88,700	2,543.33
2001-08-23	18,100	18,150	17,050	17,260	273,100	2,876.67
2001-08-22	18,900	18,900	18,600	18,700	38,500	3,116.67
2001-08-21	18,800	19,300	18,800	19,100	114,200	3,183.33
2001-08-20	18,510	19,250	18,270	18,800	84,800	3,133.33
2001-08-17	18,650	18,980	17,920	18,950	250,000	3,158.33
2001-08-16	19,300	19,490	18,500	19,250	166,200	3,208.33
2001-08-15	20,460	20,460	19,590	20,050	101,500	3,341.67
2001-08-14	20,490	20,700	20,130	20,250	68,400	3,375
2001-08-13	20,450	20,600	20,100	20,600	50,600	3,433.33
2001-08-10	20,300	20,500	20,100	20,240	79,400	3,373.33
2001-08-09	20,580	20,580	20,300	20,550	62,600	3,425
2001-08-08	21,030	21,030	20,730	20,780	85,300	3,463.33
2001-08-07	21,050	21,230	20,570	20,730	177,400	3,455
2001-08-06	21,450	21,450	21,010	21,200	80,700	3,533.33
2001-08-03	21,190	21,650	21,090	21,150	199,400	3,525
2001-08-02	22,300	22,800	22,160	22,800	175,900	3,800
2001-08-01	22,660	22,950	22,630	22,900	87,100	3,816.67
2001-07-31	21,920	22,440	21,300	22,360	208,500	3,726.67
2001-07-30	22,700	22,950	22,400	22,820	149,300	3,803.33
2001-07-27	21,160	21,980	20,900	21,800	154,000	3,633.33
2001-07-26	20,400	20,990	20,300	20,560	81,500	3,426.67
2001-07-25	20,370	20,500	20,250	20,400	73,600	3,400
2001-07-24	20,100	20,300	20,010	20,070	156,100	3,345
2001-07-23	21,460	21,460	20,120	20,700	136,100	3,450
2001-07-19	21,930	21,930	21,360	21,460	88,400	3,576.67
2001-07-18	22,960	22,960	21,940	21,950	54,400	3,658.33
2001-07-17	23,000	23,300	22,330	22,360	71,400	3,726.67
2001-07-16	23,000	23,400	22,510	22,880	103,300	3,813.33
2001-07-13	23,600	23,780	22,890	23,700	199,800	3,950
2001-07-12	22,680	23,320	22,410	23,300	197,500	3,883.33
2001-07-11	22,000	22,500	21,850	22,380	165,400	3,730
2001-07-10	21,500	21,840	21,150	21,840	110,900	3,640
2001-07-09	21,660	21,690	21,000	21,340	109,100	3,556.67
2001-07-06	21,000	21,250	20,570	21,240	121,400	3,540
2001-07-05	20,700	20,950	20,300	20,800	128,900	3,466.67
2001-07-04	21,000	21,290	20,700	20,850	189,300	3,475
2001-07-03	21,900	21,990	21,410	21,650	215,600	3,608.33
2001-07-02	21,400	21,550	20,990	21,210	120,300	3,535
2001-06-29	22,000	22,000	21,180	21,700	125,800	3,616.67
2001-06-28	22,090	22,090	21,350	21,480	118,700	3,580
2001-06-27	20,750	21,500	20,650	21,490	62,300	3,581.67
2001-06-26	21,030	21,450	20,980	21,050	74,600	3,508.33
2001-06-25	21,400	21,500	21,000	21,000	107,500	3,500
2001-06-22	21,200	21,400	20,500	20,970	130,400	3,495
2001-06-21	21,000	21,200	20,480	20,940	97,700	3,490
2001-06-20	20,000	20,300	20,000	20,200	66,200	3,366.67
2001-06-19	20,750	20,750	19,900	19,910	70,700	3,318.33
2001-06-18	20,620	20,620	19,800	20,000	95,500	3,333.33
2001-06-15	20,150	21,700	19,650	21,700	148,800	3,616.67
2001-06-14	20,220	20,400	19,950	20,140	255,700	3,356.67
2001-06-13	20,050	21,000	20,000	20,200	151,100	3,366.67
2001-06-12	21,000	21,000	19,900	20,000	222,100	3,333.33
2001-06-11	21,000	21,440	20,820	20,950	120,700	3,491.67
2001-06-08	22,000	22,000	21,100	21,200	269,000	3,533.33
2001-06-07	21,900	22,000	21,150	21,700	159,900	3,616.67
2001-06-06	21,000	21,800	20,200	21,100	439,600	3,516.67
2001-06-05	20,770	20,770	20,770	20,770	34,500	3,461.67
2001-06-04	24,000	24,000	23,620	23,770	59,700	3,961.67
2001-06-01	23,100	23,700	23,000	23,700	90,600	3,950
2001-05-31	23,200	23,400	23,010	23,140	97,700	3,856.67
2001-05-30	24,000	24,000	23,700	23,750	86,100	3,958.33
2001-05-29	23,500	24,100	23,480	24,000	108,400	4,000
2001-05-28	22,800	23,200	22,710	23,200	64,900	3,866.67
2001-05-25	23,250	23,600	23,210	23,400	82,800	3,900
2001-05-24	23,020	23,730	22,900	23,550	87,600	3,925
2001-05-23	24,000	24,200	23,600	23,620	130,800	3,936.67
2001-05-22	24,970	25,000	24,200	24,200	88,500	4,033.33
2001-05-21	24,500	24,500	23,750	24,270	155,200	4,045
2001-05-18	25,000	25,090	24,800	24,800	150,400	4,133.33
2001-05-17	25,000	25,000	24,500	25,000	93,800	4,166.67
2001-05-16	24,980	24,980	24,560	24,800	65,400	4,133.33
2001-05-15	25,000	25,400	24,900	25,340	108,500	4,223.33
2001-05-14	25,000	25,100	24,800	25,000	92,300	4,166.67
2001-05-11	25,000	25,000	24,200	24,510	90,500	4,085
2001-05-10	24,800	25,400	24,690	25,040	169,700	4,173.33
2001-05-09	24,200	24,860	24,110	24,690	240,000	4,115
2001-05-08	26,100	26,300	25,450	26,000	198,400	4,333.33
2001-05-07	27,700	27,700	26,800	27,000	164,200	4,500
2001-05-02	27,950	27,950	27,400	27,500	226,800	4,583.33
2001-05-01	27,270	27,800	27,020	27,750	261,600	4,625
2001-04-27	26,500	26,900	26,280	26,670	186,300	4,445
2001-04-26	26,250	26,400	25,820	26,000	96,600	4,333.33
2001-04-25	25,710	26,190	25,600	25,820	103,600	4,303.33
2001-04-24	25,710	25,710	25,200	25,600	42,900	4,266.67
2001-04-23	25,220	26,500	25,200	25,710	103,300	4,285
2001-04-20	25,900	26,000	24,620	24,920	98,600	4,153.33
2001-04-19	26,550	27,450	25,100	25,900	471,000	4,316.67
2001-04-18	24,100	24,500	24,000	24,450	194,700	4,075
2001-04-17	23,500	24,300	23,310	23,500	158,500	3,916.67
2001-04-16	23,110	23,400	22,900	23,250	42,000	3,875
2001-04-13	24,000	24,000	23,510	23,710	107,900	3,951.67
2001-04-12	24,070	24,090	23,210	23,940	110,300	3,990
2001-04-11	23,000	23,500	22,840	23,470	144,300	3,911.67
2001-04-10	23,000	23,000	22,400	22,400	75,000	3,733.33
2001-04-09	23,000	23,500	22,900	23,500	97,000	3,916.67
2001-04-06	24,300	24,300	22,510	23,290	131,000	3,881.67
2001-04-05	23,500	23,810	23,410	23,620	413,300	3,936.67
2001-04-04	20,200	22,390	20,200	21,400	192,400	3,566.67
2001-04-03	19,000	20,900	19,000	20,000	212,800	3,333.33
2001-04-02	20,200	20,300	19,500	19,840	96,700	3,306.67
2001-03-30	20,470	21,700	20,400	20,800	168,800	3,466.67
2001-03-29	20,400	20,900	20,200	20,460	136,500	3,410
2001-03-28	21,410	21,410	20,600	20,600	58,900	3,433.33
2001-03-27	21,300	21,810	20,910	21,300	97,400	3,550
2001-03-26	22,500	22,500	21,200	21,810	131,100	3,635
2001-03-23	21,010	22,500	21,010	21,800	266,500	3,633.33
2001-03-22	19,370	21,200	19,200	21,200	320,800	3,533.33
2001-03-21	18,800	19,200	18,700	19,200	131,600	3,200
2001-03-19	18,860	18,860	18,040	18,100	68,000	3,016.67
2001-03-16	18,900	19,350	18,300	18,860	80,600	3,143.33
2001-03-15	17,700	18,700	17,540	18,700	75,400	3,116.67
2001-03-14	18,000	18,700	18,000	18,070	75,800	3,011.67
2001-03-13	17,400	17,840	17,110	17,840	67,700	2,973.33
2001-03-12	17,900	18,150	17,700	18,000	133,600	3,000
2001-03-09	18,500	18,700	18,290	18,500	253,900	3,083.33
2001-03-08	19,450	19,500	18,380	18,900	201,300	3,150
2001-03-07	18,800	19,300	18,600	19,000	260,600	3,166.67
2001-03-06	17,700	17,800	17,100	17,800	186,700	2,966.67
2001-03-05	18,450	18,450	17,450	17,700	185,100	2,950
2001-03-02	19,150	19,150	18,620	19,050	123,500	3,175
2001-03-01	18,990	19,800	18,200	19,550	105,300	3,258.33
2001-02-28	18,400	18,890	18,340	18,890	78,200	3,148.33
2001-02-27	19,750	19,950	18,820	19,000	59,000	3,166.67
2001-02-26	20,350	20,350	20,000	20,250	135,200	3,375
2001-02-23	19,480	19,900	19,330	19,650	190,800	3,275
2001-02-22	19,700	19,700	19,300	19,530	209,700	3,255
2001-02-21	18,400	19,590	18,310	18,900	279,100	3,150
2001-02-20	17,500	18,360	17,480	17,850	132,100	2,975
2001-02-19	17,600	17,600	17,000	17,310	147,500	2,885
2001-02-16	18,600	18,700	17,690	18,000	102,300	3,000
2001-02-15	18,500	18,890	18,400	18,500	192,600	3,083.33
2001-02-14	18,300	18,500	17,630	17,890	225,300	2,981.67
2001-02-13	19,650	19,810	18,900	18,900	154,800	3,150
2001-02-09	19,720	19,900	19,350	19,450	139,100	3,241.67
2001-02-08	19,500	20,250	19,500	19,920	142,700	3,320
2001-02-07	20,390	20,390	19,240	19,740	123,600	3,290
2001-02-06	20,820	21,080	20,130	20,390	129,300	3,398.33
2001-02-05	22,090	22,090	21,570	21,690	114,400	3,615
2001-02-02	21,110	21,950	21,110	21,900	106,400	3,650
2001-02-01	19,590	20,810	19,520	20,810	118,600	3,468.33
2001-01-31	20,300	20,300	19,690	19,990	173,200	3,331.67
2001-01-30	19,700	20,080	19,500	20,030	148,300	3,338.33
2001-01-29	18,650	19,900	18,650	18,900	269,600	3,150
2001-01-26	21,200	21,300	18,800	19,450	265,300	3,241.67
2001-01-25	22,400	22,400	21,440	21,500	83,900	3,583.33
2001-01-24	22,950	23,140	22,770	22,770	95,800	3,795
2001-01-23	22,700	23,000	22,670	22,950	100,500	3,825
2001-01-22	22,600	22,790	22,300	22,780	109,100	3,796.67
2001-01-19	22,200	23,700	21,400	22,300	223,200	3,716.67
2001-01-18	21,990	21,990	21,200	21,280	173,400	3,546.67
2001-01-17	20,720	21,300	20,720	21,110	164,600	3,518.33
2001-01-16	20,500	20,720	20,380	20,690	188,200	3,448.33
2001-01-15	19,900	20,600	19,770	20,500	389,400	3,416.67
2001-01-12	19,520	20,000	19,500	19,900	258,700	3,316.67
2001-01-11	18,530	19,390	18,470	18,920	241,000	3,153.33
2001-01-10	18,200	18,670	17,610	18,330	525,400	3,055
2001-01-09	20,400	21,090	19,200	19,600	386,900	3,266.67
2001-01-05	21,700	22,800	21,410	22,200	266,900	3,700
2001-01-04	22,500	22,540	21,260	21,800	135,600	3,633.33

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 [2001年度]

9983 (株)ファーストリテイリングの時系列データ [2001年度]