9983 (株)ファーストリテイリングの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	12,220	12,230	11,530	11,530	414,800	3,843.33
2005-12-29	12,140	12,480	11,990	12,020	661,100	4,006.67
2005-12-28	11,690	12,220	11,600	12,210	458,600	4,070
2005-12-27	12,080	12,140	11,830	11,850	460,600	3,950
2005-12-26	11,470	12,250	11,400	12,150	695,500	4,050
2005-12-22	10,910	11,240	10,830	11,090	780,700	3,696.67
2005-12-21	10,720	10,990	10,610	10,900	625,900	3,633.33
2005-12-20	10,220	10,770	10,200	10,710	756,300	3,570
2005-12-19	10,270	10,300	10,040	10,150	504,600	3,383.33
2005-12-16	10,060	10,330	9,960	10,070	726,500	3,356.67
2005-12-15	10,010	10,660	9,910	10,260	790,300	3,420
2005-12-14	10,850	10,880	10,160	10,170	765,300	3,390
2005-12-13	10,600	10,800	10,470	10,680	545,000	3,560
2005-12-12	10,290	10,820	10,180	10,800	688,200	3,600
2005-12-09	9,900	10,350	9,900	10,130	3,521,900	3,376.67
2005-12-08	10,370	10,730	9,950	10,100	701,100	3,366.67
2005-12-07	10,490	10,500	10,100	10,350	508,100	3,450
2005-12-06	10,560	11,390	10,230	10,490	1,788,500	3,496.67
2005-12-05	9,960	10,360	9,900	10,360	2,123,600	3,453.33
2005-12-02	8,720	9,590	8,670	9,360	2,096,100	3,120
2005-12-01	8,590	8,590	8,380	8,590	640,900	2,863.33
2005-11-30	8,370	8,570	8,260	8,490	601,800	2,830
2005-11-29	8,310	8,330	8,230	8,280	439,000	2,760
2005-11-28	8,490	8,500	8,250	8,380	746,700	2,793.33
2005-11-25	8,100	8,390	8,090	8,390	629,800	2,796.67
2005-11-24	8,450	8,450	8,040	8,090	716,300	2,696.67
2005-11-22	8,240	8,370	8,150	8,300	1,077,800	2,766.67
2005-11-21	8,150	8,210	8,060	8,130	685,200	2,710
2005-11-18	8,090	8,120	8,040	8,120	416,100	2,706.67
2005-11-17	7,950	8,080	7,890	7,990	333,600	2,663.33
2005-11-16	7,960	8,020	7,900	7,940	376,400	2,646.67
2005-11-15	8,090	8,160	8,010	8,060	379,200	2,686.67
2005-11-14	8,060	8,170	8,030	8,110	343,900	2,703.33
2005-11-11	7,990	8,280	7,830	8,130	1,111,600	2,710
2005-11-10	7,890	7,960	7,880	7,910	429,100	2,636.67
2005-11-09	7,910	8,020	7,850	7,970	419,200	2,656.67
2005-11-08	7,920	7,990	7,880	7,920	434,900	2,640
2005-11-07	7,980	8,030	7,910	8,020	484,500	2,673.33
2005-11-04	8,200	8,210	7,980	8,080	905,100	2,693.33
2005-11-02	8,350	8,350	8,070	8,190	368,300	2,730
2005-11-01	8,210	8,290	8,160	8,290	245,400	2,763.33
2005-10-31	7,940	8,150	7,850	8,140	521,700	2,713.33
2005-10-28	8,050	8,150	7,870	7,900	963,800	2,633.33
2005-10-27	8,280	8,280	8,120	8,220	398,700	2,740
2005-10-26	8,250	8,280	8,150	8,200	417,900	2,733.33
2005-10-25	8,100	8,190	8,050	8,180	516,800	2,726.67
2005-10-24	7,850	8,030	7,790	7,940	452,800	2,646.67
2005-10-21	7,810	7,910	7,680	7,750	891,800	2,583.33
2005-10-20	7,890	8,070	7,870	7,910	547,700	2,636.67
2005-10-19	8,010	8,070	7,840	7,850	562,500	2,616.67
2005-10-18	8,170	8,230	8,010	8,100	585,600	2,700
2005-10-17	8,310	8,310	8,130	8,270	528,500	2,756.67
2005-10-14	8,510	8,510	8,110	8,210	1,722,400	2,736.67
2005-10-13	8,220	8,450	8,100	8,310	646,500	2,770
2005-10-12	8,260	8,370	8,130	8,190	683,300	2,730
2005-10-11	8,130	8,400	8,040	8,400	689,500	2,800
2005-10-07	8,150	8,280	8,120	8,120	658,400	2,706.67
2005-10-06	8,470	8,470	8,180	8,250	592,900	2,750
2005-10-05	8,550	8,600	8,420	8,460	653,400	2,820
2005-10-04	8,510	8,550	8,350	8,450	676,000	2,816.67
2005-10-03	8,510	8,680	8,460	8,460	462,200	2,820
2005-09-30	8,700	8,700	8,440	8,610	630,900	2,870
2005-09-29	8,690	8,790	8,550	8,650	671,300	2,883.33
2005-09-28	8,730	8,800	8,660	8,700	491,100	2,900
2005-09-27	8,800	8,900	8,610	8,830	598,000	2,943.33
2005-09-26	8,790	8,920	8,770	8,900	483,100	2,966.67
2005-09-22	8,680	8,750	8,550	8,630	410,000	2,876.67
2005-09-21	8,660	8,720	8,510	8,600	562,800	2,866.67
2005-09-20	8,390	8,640	8,390	8,570	458,200	2,856.67
2005-09-16	8,610	8,700	8,390	8,470	509,500	2,823.33
2005-09-15	8,300	8,690	8,270	8,610	819,000	2,870
2005-09-14	8,390	8,420	8,310	8,340	370,400	2,780
2005-09-13	8,370	8,430	8,300	8,380	515,700	2,793.33
2005-09-12	8,420	8,450	8,220	8,360	657,000	2,786.67
2005-09-09	8,200	8,250	8,130	8,210	3,476,900	2,736.67
2005-09-08	8,340	8,360	8,230	8,300	1,113,100	2,766.67
2005-09-07	8,490	8,610	8,370	8,440	1,155,100	2,813.33
2005-09-06	8,660	8,780	8,480	8,490	634,200	2,830
2005-09-05	8,800	8,810	8,610	8,610	827,300	2,870
2005-09-02	8,620	8,860	8,620	8,790	1,165,600	2,930
2005-09-01	8,400	8,730	8,350	8,610	1,155,200	2,870
2005-08-31	8,370	8,520	8,300	8,430	809,100	2,810
2005-08-30	8,290	8,540	8,240	8,320	1,230,800	2,773.33
2005-08-29	8,080	8,150	8,060	8,140	1,402,200	2,713.33
2005-08-26	8,440	8,470	8,070	8,180	5,544,800	2,726.67
2005-08-25	8,350	9,000	8,330	9,000	19,203,000	3,000
2005-08-24	8,120	8,200	8,020	8,200	3,177,300	2,733.33
2005-08-23	7,970	8,180	7,970	8,150	2,453,900	2,716.67
2005-08-22	7,770	7,960	7,760	7,960	1,503,200	2,653.33
2005-08-19	7,820	7,860	7,690	7,760	3,046,800	2,586.67
2005-08-18	7,780	8,000	7,780	7,920	2,164,100	2,640
2005-08-17	7,600	7,860	7,590	7,770	1,874,700	2,590
2005-08-16	7,410	7,700	7,340	7,590	1,817,100	2,530
2005-08-15	7,710	7,810	7,280	7,380	4,313,400	2,460
2005-08-12	6,780	6,840	6,740	6,810	495,700	2,270
2005-08-11	6,700	6,740	6,660	6,730	479,200	2,243.33
2005-08-10	6,610	6,690	6,590	6,680	367,400	2,226.67
2005-08-09	6,390	6,580	6,390	6,530	404,200	2,176.67
2005-08-08	6,380	6,410	6,300	6,400	238,400	2,133.33
2005-08-05	6,440	6,480	6,390	6,410	363,800	2,136.67
2005-08-04	6,510	6,560	6,450	6,540	261,800	2,180
2005-08-03	6,610	6,700	6,490	6,570	845,200	2,190
2005-08-02	6,640	6,700	6,450	6,510	796,300	2,170
2005-08-01	6,630	6,780	6,630	6,720	415,700	2,240
2005-07-29	6,540	6,640	6,540	6,590	365,500	2,196.67
2005-07-28	6,490	6,540	6,480	6,540	299,800	2,180
2005-07-27	6,400	6,480	6,380	6,480	317,900	2,160
2005-07-26	6,400	6,420	6,280	6,380	242,000	2,126.67
2005-07-25	6,320	6,390	6,310	6,360	206,600	2,120
2005-07-22	6,310	6,370	6,270	6,320	395,000	2,106.67
2005-07-21	6,400	6,400	6,310	6,310	228,700	2,103.33
2005-07-20	6,250	6,370	6,230	6,350	494,800	2,116.67
2005-07-19	6,200	6,250	6,180	6,200	262,200	2,066.67
2005-07-15	6,330	6,330	6,110	6,140	724,600	2,046.67
2005-07-14	6,350	6,360	6,310	6,330	365,200	2,110
2005-07-13	6,400	6,420	6,260	6,310	755,300	2,103.33
2005-07-12	6,540	6,570	6,490	6,500	440,100	2,166.67
2005-07-11	6,480	6,560	6,430	6,550	735,200	2,183.33
2005-07-08	6,350	6,430	6,320	6,330	212,600	2,110
2005-07-07	6,390	6,440	6,310	6,350	541,700	2,116.67
2005-07-06	6,450	6,510	6,410	6,490	594,400	2,163.33
2005-07-05	6,300	6,540	6,290	6,490	2,478,600	2,163.33
2005-07-04	5,800	5,960	5,790	5,940	470,600	1,980
2005-07-01	5,770	5,780	5,740	5,740	178,300	1,913.33
2005-06-30	5,730	5,790	5,710	5,760	269,700	1,920
2005-06-29	5,750	5,760	5,680	5,700	354,800	1,900
2005-06-28	5,640	5,740	5,630	5,730	299,100	1,910
2005-06-27	5,740	5,750	5,640	5,640	271,800	1,880
2005-06-24	5,760	5,800	5,730	5,760	163,700	1,920
2005-06-23	5,790	5,810	5,760	5,770	185,300	1,923.33
2005-06-22	5,860	5,860	5,770	5,820	355,200	1,940
2005-06-21	5,850	5,930	5,810	5,900	259,300	1,966.67
2005-06-20	5,970	5,970	5,820	5,830	233,300	1,943.33
2005-06-17	5,840	5,950	5,830	5,900	439,100	1,966.67
2005-06-16	5,770	5,850	5,770	5,810	229,300	1,936.67
2005-06-15	5,790	5,790	5,730	5,770	185,300	1,923.33
2005-06-14	5,860	5,860	5,740	5,740	244,600	1,913.33
2005-06-13	5,810	5,910	5,800	5,870	582,000	1,956.67
2005-06-10	5,660	5,790	5,620	5,790	441,700	1,930
2005-06-09	5,760	5,760	5,660	5,690	455,300	1,896.67
2005-06-08	5,590	5,790	5,590	5,790	504,500	1,930
2005-06-07	5,650	5,670	5,580	5,610	196,800	1,870
2005-06-06	5,550	5,690	5,520	5,670	445,000	1,890
2005-06-03	5,590	5,610	5,530	5,570	494,300	1,856.67
2005-06-02	5,690	5,710	5,590	5,650	810,600	1,883.33
2005-06-01	5,720	5,740	5,630	5,650	401,500	1,883.33
2005-05-31	5,750	5,790	5,710	5,740	285,600	1,913.33
2005-05-30	5,770	5,810	5,750	5,750	414,600	1,916.67
2005-05-27	5,780	5,780	5,720	5,740	481,100	1,913.33
2005-05-26	5,970	5,970	5,780	5,800	470,300	1,933.33
2005-05-25	6,050	6,050	5,960	5,960	484,900	1,986.67
2005-05-24	6,110	6,110	5,980	6,050	344,900	2,016.67
2005-05-23	5,920	6,060	5,910	6,060	439,200	2,020
2005-05-20	5,950	5,960	5,910	5,930	471,000	1,976.67
2005-05-19	5,930	5,930	5,880	5,900	205,200	1,966.67
2005-05-18	5,950	5,950	5,850	5,890	239,700	1,963.33
2005-05-17	5,980	5,990	5,810	5,860	522,500	1,953.33
2005-05-16	5,940	5,960	5,900	5,930	360,500	1,976.67
2005-05-13	5,790	5,930	5,780	5,880	558,700	1,960
2005-05-12	5,960	5,980	5,740	5,770	817,000	1,923.33
2005-05-11	6,010	6,020	5,960	6,020	227,500	2,006.67
2005-05-10	6,070	6,110	6,000	6,000	465,300	2,000
2005-05-09	6,080	6,120	6,000	6,030	553,300	2,010
2005-05-06	6,240	6,240	6,130	6,180	329,800	2,060
2005-05-02	6,230	6,250	6,160	6,230	246,900	2,076.67
2005-04-28	6,190	6,220	6,100	6,210	312,500	2,070
2005-04-27	6,220	6,250	6,160	6,210	218,100	2,070
2005-04-26	6,290	6,290	6,180	6,210	394,700	2,070
2005-04-25	6,200	6,240	6,120	6,170	273,100	2,056.67
2005-04-22	6,290	6,300	6,160	6,210	680,700	2,070
2005-04-21	6,120	6,240	6,050	6,200	1,169,000	2,066.67
2005-04-20	6,130	6,140	6,030	6,110	791,500	2,036.67
2005-04-19	5,950	6,070	5,930	5,990	742,100	1,996.67
2005-04-18	6,120	6,140	5,930	5,930	619,800	1,976.67
2005-04-15	6,100	6,190	6,040	6,120	1,562,500	2,040
2005-04-14	5,810	5,990	5,810	5,970	872,600	1,990
2005-04-13	6,030	6,030	5,860	5,930	593,200	1,976.67
2005-04-12	6,050	6,070	5,980	6,030	356,800	2,010
2005-04-11	6,110	6,110	6,040	6,050	450,000	2,016.67
2005-04-08	6,190	6,190	6,110	6,130	474,100	2,043.33
2005-04-07	6,140	6,170	6,110	6,140	525,500	2,046.67
2005-04-06	6,170	6,200	6,130	6,180	930,800	2,060
2005-04-05	6,100	6,160	6,030	6,060	1,964,800	2,020
2005-04-04	6,470	6,480	6,390	6,400	169,500	2,133.33
2005-04-01	6,450	6,520	6,430	6,480	145,700	2,160
2005-03-31	6,510	6,510	6,420	6,490	262,200	2,163.33
2005-03-30	6,520	6,530	6,420	6,500	235,700	2,166.67
2005-03-29	6,490	6,530	6,400	6,450	236,900	2,150
2005-03-28	6,590	6,600	6,490	6,500	177,000	2,166.67
2005-03-25	6,510	6,610	6,500	6,550	397,600	2,183.33
2005-03-24	6,490	6,570	6,470	6,490	411,100	2,163.33
2005-03-23	6,460	6,460	6,380	6,410	346,000	2,136.67
2005-03-22	6,590	6,600	6,450	6,460	384,700	2,153.33
2005-03-18	6,400	6,600	6,380	6,590	549,000	2,196.67
2005-03-17	6,430	6,450	6,380	6,390	726,200	2,130
2005-03-16	6,450	6,500	6,420	6,480	1,087,100	2,160
2005-03-15	6,680	6,700	6,530	6,610	658,500	2,203.33
2005-03-14	6,690	6,740	6,640	6,680	476,900	2,226.67
2005-03-11	6,750	6,760	6,630	6,650	835,700	2,216.67
2005-03-10	6,750	6,800	6,730	6,750	309,900	2,250
2005-03-09	6,750	6,810	6,730	6,750	334,700	2,250
2005-03-08	6,700	6,790	6,630	6,790	466,400	2,263.33
2005-03-07	6,760	6,770	6,690	6,750	508,600	2,250
2005-03-04	6,900	6,900	6,770	6,800	329,900	2,266.67
2005-03-03	6,500	6,890	6,500	6,850	1,835,300	2,283.33
2005-03-02	6,930	6,930	6,830	6,860	369,400	2,286.67
2005-03-01	6,920	6,930	6,840	6,930	390,000	2,310
2005-02-28	6,960	6,990	6,910	6,920	288,600	2,306.67
2005-02-25	6,940	6,970	6,910	6,920	335,000	2,306.67
2005-02-24	7,030	7,030	6,920	6,930	335,000	2,310
2005-02-23	6,990	7,050	6,980	7,030	288,700	2,343.33
2005-02-22	7,030	7,090	7,000	7,050	233,800	2,350
2005-02-21	7,110	7,120	6,980	6,990	505,000	2,330
2005-02-18	7,100	7,140	7,070	7,130	161,800	2,376.67
2005-02-17	7,140	7,140	7,050	7,070	211,600	2,356.67
2005-02-16	7,130	7,150	7,100	7,140	267,700	2,380
2005-02-15	7,000	7,130	7,000	7,130	296,300	2,376.67
2005-02-14	7,050	7,050	6,980	6,990	401,500	2,330
2005-02-10	7,050	7,080	7,010	7,040	241,200	2,346.67
2005-02-09	7,130	7,130	7,030	7,060	251,700	2,353.33
2005-02-08	7,010	7,120	7,010	7,120	280,400	2,373.33
2005-02-07	7,100	7,140	7,000	7,050	591,000	2,350
2005-02-04	7,170	7,180	7,030	7,090	477,300	2,363.33
2005-02-03	7,360	7,360	7,150	7,190	663,400	2,396.67
2005-02-02	7,230	7,260	7,200	7,260	291,300	2,420
2005-02-01	7,170	7,190	7,100	7,170	343,600	2,390
2005-01-31	7,050	7,110	6,990	7,050	391,200	2,350
2005-01-28	7,160	7,200	6,970	7,000	945,600	2,333.33
2005-01-27	7,400	7,410	7,200	7,290	442,700	2,430
2005-01-26	7,500	7,500	7,400	7,440	178,800	2,480
2005-01-25	7,400	7,440	7,400	7,440	153,400	2,480
2005-01-24	7,400	7,430	7,370	7,400	220,200	2,466.67
2005-01-21	7,260	7,420	7,250	7,360	372,400	2,453.33
2005-01-20	7,210	7,280	7,170	7,230	321,900	2,410
2005-01-19	7,220	7,240	7,190	7,200	187,200	2,400
2005-01-18	7,220	7,240	7,150	7,170	357,100	2,390
2005-01-17	7,260	7,290	7,130	7,230	574,800	2,410
2005-01-14	7,090	7,320	7,050	7,260	987,500	2,420
2005-01-13	7,530	7,550	7,360	7,390	339,300	2,463.33
2005-01-12	7,510	7,600	7,510	7,530	259,900	2,510
2005-01-11	7,530	7,550	7,460	7,530	211,400	2,510
2005-01-07	7,620	7,620	7,500	7,530	321,700	2,510
2005-01-06	7,570	7,620	7,500	7,590	638,000	2,530
2005-01-05	7,880	7,880	7,750	7,770	279,900	2,590
2005-01-04	7,900	7,960	7,860	7,930	117,800	2,643.33

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 [2005年度]

9983 (株)ファーストリテイリングの時系列データ [2005年度]