9983 (株)ファーストリテイリングの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	7,790	7,800	7,720	7,800	55,400	2,600
2004-12-29	7,860	7,870	7,730	7,780	72,400	2,593.33
2004-12-28	7,730	7,780	7,690	7,760	112,100	2,586.67
2004-12-27	7,710	7,750	7,650	7,710	94,400	2,570
2004-12-24	7,620	7,720	7,620	7,700	189,100	2,566.67
2004-12-22	7,590	7,610	7,560	7,600	157,000	2,533.33
2004-12-21	7,500	7,600	7,480	7,490	175,400	2,496.67
2004-12-20	7,600	7,630	7,550	7,550	174,400	2,516.67
2004-12-17	7,610	7,640	7,510	7,530	138,600	2,510
2004-12-16	7,550	7,650	7,520	7,600	155,500	2,533.33
2004-12-15	7,500	7,670	7,430	7,650	607,300	2,550
2004-12-14	7,430	7,430	7,280	7,330	225,300	2,443.33
2004-12-13	7,440	7,470	7,380	7,400	115,300	2,466.67
2004-12-10	7,500	7,510	7,330	7,400	416,400	2,466.67
2004-12-09	7,520	7,530	7,420	7,480	339,700	2,493.33
2004-12-08	7,440	7,450	7,390	7,430	254,000	2,476.67
2004-12-07	7,510	7,560	7,480	7,500	184,900	2,500
2004-12-06	7,600	7,630	7,490	7,590	481,100	2,530
2004-12-03	7,620	7,730	7,620	7,730	242,700	2,576.67
2004-12-02	7,710	7,730	7,500	7,590	432,800	2,530
2004-12-01	7,700	7,700	7,460	7,510	375,200	2,503.33
2004-11-30	7,880	7,900	7,710	7,750	320,900	2,583.33
2004-11-29	7,700	7,950	7,680	7,940	229,300	2,646.67
2004-11-26	7,670	7,820	7,670	7,750	362,000	2,583.33
2004-11-25	7,590	7,700	7,590	7,660	133,300	2,553.33
2004-11-24	7,590	7,690	7,550	7,580	223,900	2,526.67
2004-11-22	7,880	7,880	7,600	7,690	287,300	2,563.33
2004-11-19	7,800	7,970	7,800	7,900	533,500	2,633.33
2004-11-18	7,800	7,860	7,690	7,690	262,500	2,563.33
2004-11-17	7,690	7,760	7,600	7,710	244,500	2,570
2004-11-16	7,700	7,770	7,690	7,710	342,900	2,570
2004-11-15	7,520	7,680	7,500	7,640	304,100	2,546.67
2004-11-12	7,400	7,480	7,370	7,470	393,800	2,490
2004-11-11	7,270	7,420	7,250	7,360	499,000	2,453.33
2004-11-10	7,200	7,260	7,200	7,230	170,000	2,410
2004-11-09	7,310	7,310	7,180	7,200	232,400	2,400
2004-11-08	7,310	7,310	7,210	7,260	239,700	2,420
2004-11-05	7,310	7,330	7,260	7,290	518,700	2,430
2004-11-04	7,290	7,300	7,230	7,280	2,240,700	2,426.67
2004-11-02	6,790	6,850	6,760	6,840	194,300	2,280
2004-11-01	6,840	6,840	6,700	6,790	223,700	2,263.33
2004-10-29	6,770	6,790	6,740	6,740	138,600	2,246.67
2004-10-28	6,860	6,870	6,770	6,840	270,500	2,280
2004-10-27	6,830	6,830	6,710	6,760	271,900	2,253.33
2004-10-26	6,750	6,770	6,660	6,730	211,300	2,243.33
2004-10-25	6,700	6,760	6,650	6,720	209,500	2,240
2004-10-22	6,600	6,830	6,430	6,800	744,600	2,266.67
2004-10-21	6,850	6,900	6,710	6,760	424,600	2,253.33
2004-10-20	7,010	7,010	6,830	6,850	411,500	2,283.33
2004-10-19	7,130	7,130	7,030	7,040	343,500	2,346.67
2004-10-18	7,270	7,270	7,020	7,060	477,100	2,353.33
2004-10-15	7,140	7,270	7,140	7,240	890,300	2,413.33
2004-10-14	7,000	7,150	6,960	7,040	728,300	2,346.67
2004-10-13	7,070	7,090	6,870	6,930	665,700	2,310
2004-10-12	7,250	7,260	7,000	7,020	692,800	2,340
2004-10-08	7,400	7,440	7,240	7,260	429,600	2,420
2004-10-07	7,440	7,500	7,360	7,500	275,700	2,500
2004-10-06	7,330	7,430	7,260	7,410	487,600	2,470
2004-10-05	7,290	7,430	7,130	7,290	1,688,400	2,430
2004-10-04	7,780	7,900	7,740	7,890	356,300	2,630
2004-10-01	7,500	7,680	7,490	7,680	289,400	2,560
2004-09-30	7,470	7,500	7,400	7,490	166,200	2,496.67
2004-09-29	7,320	7,430	7,280	7,430	234,700	2,476.67
2004-09-28	7,230	7,330	7,150	7,310	267,100	2,436.67
2004-09-27	7,330	7,330	7,200	7,230	425,000	2,410
2004-09-24	7,160	7,300	7,100	7,230	417,700	2,410
2004-09-22	7,010	7,170	7,000	7,060	664,300	2,353.33
2004-09-21	7,350	7,370	7,190	7,210	378,600	2,403.33
2004-09-17	7,400	7,420	7,350	7,390	208,700	2,463.33
2004-09-16	7,390	7,480	7,350	7,350	265,400	2,450
2004-09-15	7,400	7,460	7,350	7,350	501,700	2,450
2004-09-14	7,650	7,660	7,410	7,440	517,400	2,480
2004-09-13	7,800	7,840	7,630	7,670	251,200	2,556.67
2004-09-10	7,760	7,840	7,640	7,800	329,300	2,600
2004-09-09	7,940	7,940	7,760	7,780	271,300	2,593.33
2004-09-08	8,030	8,050	7,900	7,900	275,900	2,633.33
2004-09-07	8,120	8,170	8,020	8,170	164,700	2,723.33
2004-09-06	7,970	8,150	7,910	8,110	199,500	2,703.33
2004-09-03	8,010	8,050	7,940	7,950	282,800	2,650
2004-09-02	8,030	8,110	7,920	8,110	235,100	2,703.33
2004-09-01	8,000	8,040	7,930	8,020	173,600	2,673.33
2004-08-31	7,920	7,940	7,810	7,900	147,300	2,633.33
2004-08-30	7,890	7,970	7,880	7,920	97,300	2,640
2004-08-27	7,900	7,950	7,780	7,950	142,200	2,650
2004-08-26	8,130	8,130	7,880	7,980	354,700	2,660
2004-08-25	7,630	7,880	7,580	7,880	312,100	2,626.67
2004-08-24	7,840	7,840	7,500	7,530	293,400	2,510
2004-08-23	7,810	7,850	7,650	7,670	291,900	2,556.67
2004-08-20	7,400	7,620	7,400	7,550	654,600	2,516.67
2004-08-19	7,390	7,470	7,390	7,420	220,700	2,473.33
2004-08-18	7,400	7,460	7,260	7,350	348,900	2,450
2004-08-17	7,670	7,690	7,460	7,460	158,800	2,486.67
2004-08-16	7,670	7,770	7,320	7,570	254,600	2,523.33
2004-08-13	7,890	7,900	7,700	7,770	326,200	2,590
2004-08-12	8,000	8,050	7,970	7,990	144,300	2,663.33
2004-08-11	7,990	8,020	7,940	7,980	174,400	2,660
2004-08-10	7,780	7,960	7,760	7,890	226,000	2,630
2004-08-09	7,660	7,860	7,610	7,860	179,400	2,620
2004-08-06	7,870	7,990	7,810	7,960	137,400	2,653.33
2004-08-05	8,050	8,060	7,880	8,010	125,500	2,670
2004-08-04	7,860	8,060	7,760	8,050	288,400	2,683.33
2004-08-03	7,930	7,960	7,700	7,850	251,500	2,616.67
2004-08-02	7,950	7,990	7,880	7,880	178,800	2,626.67
2004-07-30	7,690	7,950	7,650	7,850	415,300	2,616.67
2004-07-29	8,020	8,020	7,620	7,630	609,800	2,543.33
2004-07-28	8,190	8,200	8,000	8,040	510,300	2,680
2004-07-27	8,300	8,340	7,990	8,120	383,700	2,706.67
2004-07-26	8,300	8,400	8,300	8,340	174,700	2,780
2004-07-23	8,620	8,640	8,450	8,470	141,800	2,823.33
2004-07-22	8,700	8,740	8,600	8,630	152,000	2,876.67
2004-07-21	8,700	8,750	8,640	8,700	82,500	2,900
2004-07-20	8,650	8,690	8,460	8,550	334,800	2,850
2004-07-16	8,900	8,980	8,770	8,800	234,300	2,933.33
2004-07-15	8,970	9,020	8,730	8,900	247,900	2,966.67
2004-07-14	8,780	9,020	8,760	8,950	319,900	2,983.33
2004-07-13	8,720	8,810	8,650	8,800	92,400	2,933.33
2004-07-12	8,900	9,050	8,700	8,790	417,800	2,930
2004-07-09	8,620	8,820	8,530	8,800	256,900	2,933.33
2004-07-08	8,360	8,390	8,310	8,310	171,300	2,770
2004-07-07	8,270	8,460	8,250	8,430	143,700	2,810
2004-07-06	8,570	8,580	8,460	8,470	182,700	2,823.33
2004-07-05	8,700	8,700	8,500	8,570	227,100	2,856.67
2004-07-02	8,710	8,800	8,610	8,710	201,700	2,903.33
2004-07-01	8,800	8,820	8,690	8,730	177,400	2,910
2004-06-30	8,850	8,910	8,750	8,830	151,700	2,943.33
2004-06-29	8,750	8,930	8,700	8,900	314,200	2,966.67
2004-06-28	8,650	8,730	8,640	8,720	168,200	2,906.67
2004-06-25	8,630	8,630	8,510	8,600	193,600	2,866.67
2004-06-24	8,550	8,630	8,430	8,550	202,200	2,850
2004-06-23	8,490	8,490	8,250	8,410	176,700	2,803.33
2004-06-22	8,360	8,450	8,350	8,400	162,400	2,800
2004-06-21	8,680	8,760	8,550	8,560	199,600	2,853.33
2004-06-18	8,500	8,500	8,290	8,480	140,700	2,826.67
2004-06-17	8,600	8,660	8,510	8,550	226,400	2,850
2004-06-16	8,710	8,760	8,590	8,590	215,800	2,863.33
2004-06-15	8,850	8,890	8,670	8,700	253,400	2,900
2004-06-14	8,620	8,820	8,620	8,800	162,200	2,933.33
2004-06-11	8,630	8,760	8,570	8,660	313,700	2,886.67
2004-06-10	8,350	8,760	8,350	8,760	241,900	2,920
2004-06-09	8,620	8,650	8,400	8,400	181,700	2,800
2004-06-08	8,700	8,700	8,600	8,610	234,800	2,870
2004-06-07	8,520	8,560	8,350	8,420	184,500	2,806.67
2004-06-04	8,450	8,520	8,090	8,220	260,800	2,740
2004-06-03	8,730	8,730	8,370	8,450	323,600	2,816.67
2004-06-02	8,420	8,600	8,420	8,580	487,900	2,860
2004-06-01	8,200	8,350	8,180	8,270	319,600	2,756.67
2004-05-31	8,000	8,190	7,910	8,110	324,100	2,703.33
2004-05-28	7,760	7,940	7,760	7,910	204,200	2,636.67
2004-05-27	7,820	7,900	7,730	7,750	178,000	2,583.33
2004-05-26	7,850	8,010	7,830	7,920	244,900	2,640
2004-05-25	7,890	7,900	7,610	7,820	209,200	2,606.67
2004-05-24	7,800	8,020	7,760	7,960	290,400	2,653.33
2004-05-21	7,800	7,960	7,650	7,860	185,800	2,620
2004-05-20	7,910	7,920	7,630	7,790	267,300	2,596.67
2004-05-19	7,400	7,730	7,370	7,730	270,200	2,576.67
2004-05-18	6,970	7,610	6,960	7,310	484,200	2,436.67
2004-05-17	7,250	7,250	7,010	7,070	308,800	2,356.67
2004-05-14	7,450	7,450	7,200	7,290	343,600	2,430
2004-05-13	7,740	7,740	7,360	7,440	415,300	2,480
2004-05-12	7,710	7,980	7,400	7,940	451,800	2,646.67
2004-05-11	7,040	7,410	6,980	7,210	655,900	2,403.33
2004-05-10	7,750	7,750	7,310	7,340	773,800	2,446.67
2004-05-07	8,090	8,100	7,930	8,000	536,800	2,666.67
2004-05-06	8,510	8,640	8,380	8,520	330,500	2,840
2004-04-30	8,450	8,700	8,230	8,600	286,400	2,866.67
2004-04-28	8,600	8,800	8,570	8,710	509,800	2,903.33
2004-04-27	8,340	8,600	8,220	8,600	472,100	2,866.67
2004-04-26	8,100	8,370	8,030	8,310	382,900	2,770
2004-04-23	8,000	8,100	8,000	8,030	316,000	2,676.67
2004-04-22	8,100	8,210	8,080	8,100	319,200	2,700
2004-04-21	8,280	8,280	8,050	8,080	198,200	2,693.33
2004-04-20	7,940	8,290	7,940	8,200	415,200	2,733.33
2004-04-19	8,180	8,180	7,800	7,930	360,200	2,643.33
2004-04-16	8,450	8,490	8,020	8,180	873,600	2,726.67
2004-04-15	8,790	8,790	8,320	8,550	284,800	2,850
2004-04-14	8,730	8,800	8,620	8,700	277,300	2,900
2004-04-13	8,650	8,750	8,640	8,700	219,800	2,900
2004-04-12	8,450	8,550	8,410	8,550	95,300	2,850
2004-04-09	8,450	8,450	8,300	8,440	235,700	2,813.33
2004-04-08	8,450	8,520	8,400	8,480	180,500	2,826.67
2004-04-07	8,400	8,610	8,400	8,450	271,800	2,816.67
2004-04-06	8,580	8,640	8,340	8,370	498,000	2,790
2004-04-05	8,730	8,850	8,570	8,680	638,000	2,893.33
2004-04-02	8,920	9,000	8,710	8,730	333,800	2,910
2004-04-01	8,610	9,100	8,610	8,910	767,900	2,970
2004-03-31	8,420	8,550	8,310	8,510	324,200	2,836.67
2004-03-30	8,450	8,520	8,380	8,440	409,100	2,813.33
2004-03-29	8,260	8,380	8,240	8,380	213,400	2,793.33
2004-03-26	8,320	8,320	8,110	8,220	415,200	2,740
2004-03-25	8,160	8,180	7,950	8,120	274,700	2,706.67
2004-03-24	8,170	8,170	7,910	8,060	360,800	2,686.67
2004-03-23	7,900	8,190	7,840	8,190	238,700	2,730
2004-03-22	7,980	7,980	7,830	7,980	295,300	2,660
2004-03-19	8,340	8,340	8,000	8,080	338,600	2,693.33
2004-03-18	8,290	8,670	8,250	8,350	919,700	2,783.33
2004-03-17	8,100	8,220	7,970	8,190	639,200	2,730
2004-03-16	8,000	8,200	7,950	8,000	692,100	2,666.67
2004-03-15	7,690	8,030	7,650	8,000	557,800	2,666.67
2004-03-12	7,570	7,690	7,550	7,590	416,800	2,530
2004-03-11	7,450	7,700	7,350	7,670	469,100	2,556.67
2004-03-10	7,560	7,580	7,370	7,540	530,200	2,513.33
2004-03-09	7,230	7,460	7,220	7,460	519,000	2,486.67
2004-03-08	7,500	7,540	7,230	7,250	497,000	2,416.67
2004-03-05	7,550	7,570	7,380	7,470	357,000	2,490
2004-03-04	7,610	7,690	7,530	7,570	347,600	2,523.33
2004-03-03	7,990	8,000	7,610	7,640	755,700	2,546.67
2004-03-02	8,000	8,040	7,620	7,790	495,800	2,596.67
2004-03-01	7,550	7,920	7,540	7,910	708,000	2,636.67
2004-02-27	7,420	7,730	7,260	7,450	625,300	2,483.33
2004-02-26	6,940	7,020	6,850	7,020	315,900	2,340
2004-02-25	6,810	6,820	6,720	6,760	145,600	2,253.33
2004-02-24	6,840	6,840	6,710	6,710	185,200	2,236.67
2004-02-23	6,650	6,850	6,610	6,790	294,000	2,263.33
2004-02-20	6,850	6,900	6,540	6,730	337,000	2,243.33
2004-02-19	6,940	6,940	6,840	6,860	97,100	2,286.67
2004-02-18	6,990	6,990	6,820	6,840	110,300	2,280
2004-02-17	7,000	7,000	6,880	6,890	108,800	2,296.67
2004-02-16	7,000	7,010	6,940	6,980	192,900	2,326.67
2004-02-13	6,800	6,970	6,740	6,940	180,700	2,313.33
2004-02-12	6,940	6,980	6,800	6,800	131,800	2,266.67
2004-02-10	6,850	6,970	6,840	6,850	147,200	2,283.33
2004-02-09	7,010	7,030	6,860	6,920	159,300	2,306.67
2004-02-06	7,120	7,140	6,800	7,060	260,300	2,353.33
2004-02-05	6,980	7,120	6,930	7,110	336,400	2,370
2004-02-04	7,000	7,020	6,940	6,950	245,200	2,316.67
2004-02-03	6,830	6,970	6,710	6,910	195,700	2,303.33
2004-02-02	7,050	7,060	6,930	6,930	175,900	2,310
2004-01-30	6,740	6,850	6,700	6,850	132,500	2,283.33
2004-01-29	6,640	6,690	6,550	6,670	142,500	2,223.33
2004-01-28	6,820	6,870	6,650	6,740	101,500	2,246.67
2004-01-27	6,890	6,900	6,830	6,860	210,700	2,286.67
2004-01-26	6,890	6,940	6,820	6,820	308,000	2,273.33
2004-01-23	6,780	6,940	6,780	6,890	165,700	2,296.67
2004-01-22	7,000	7,010	6,900	6,970	191,000	2,323.33
2004-01-21	7,000	7,090	6,960	7,010	168,000	2,336.67
2004-01-20	7,070	7,100	7,010	7,040	331,000	2,346.67
2004-01-19	6,960	7,020	6,830	6,970	590,500	2,323.33
2004-01-16	6,570	6,770	6,570	6,770	280,600	2,256.67
2004-01-15	6,670	6,670	6,550	6,640	202,100	2,213.33
2004-01-14	6,550	6,710	6,550	6,670	250,300	2,223.33
2004-01-13	6,710	6,710	6,550	6,550	187,000	2,183.33
2004-01-09	6,820	6,820	6,650	6,720	214,800	2,240
2004-01-08	6,930	6,930	6,760	6,810	260,300	2,270
2004-01-07	6,850	6,960	6,760	6,850	595,900	2,283.33
2004-01-06	6,600	6,710	6,550	6,640	256,500	2,213.33
2004-01-05	6,530	6,700	6,510	6,580	225,900	2,193.33

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 [2004年度]

9983 (株)ファーストリテイリングの時系列データ [2004年度]