1. HOME >
  2. 株価時系列 >
  3. 9983 >
  4. 2007年

9983 (株)ファーストリテイリング の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-287,9308,0507,9007,980252,9002,660
2007-12-278,0508,0507,9608,030166,4002,676.67
2007-12-268,0108,0807,9008,020198,4002,673.33
2007-12-258,0308,1007,8807,990466,2002,663.33
2007-12-217,8607,9907,8007,930681,9002,643.33
2007-12-207,7007,8507,5407,760530,9002,586.67
2007-12-197,8607,8607,5107,510774,4002,503.33
2007-12-187,5707,8607,5307,850759,6002,616.67
2007-12-177,6507,7107,5107,670600,9002,556.67
2007-12-147,7007,8807,5607,6502,898,5002,550
2007-12-138,0108,0207,7607,800919,3002,600
2007-12-128,0908,1807,9808,130534,1002,710
2007-12-118,3008,3508,1608,290602,2002,763.33
2007-12-108,1008,4008,0808,400954,4002,800
2007-12-078,1408,1407,9208,040909,0002,680
2007-12-067,8008,1507,7908,1001,662,0002,700
2007-12-057,3507,6907,2907,6601,080,7002,553.33
2007-12-047,4707,5307,2807,350469,5002,450
2007-12-037,3007,5807,2807,540596,9002,513.33
2007-11-307,3207,3907,2507,300474,1002,433.33
2007-11-297,4307,4607,2107,330519,6002,443.33
2007-11-287,2807,3607,1707,230651,1002,410
2007-11-277,3107,5307,1107,4701,090,9002,490
2007-11-267,5007,6507,4807,580871,9002,526.67
2007-11-227,1607,4007,1007,3001,108,2002,433.33
2007-11-217,0207,1206,9107,060885,5002,353.33
2007-11-206,7807,1006,7707,0101,305,1002,336.67
2007-11-196,5706,8106,5606,730759,8002,243.33
2007-11-166,4906,5606,3806,490391,9002,163.33
2007-11-156,8006,8506,5906,590543,9002,196.67
2007-11-146,4406,7106,3006,650667,5002,216.67
2007-11-136,3606,5106,2306,340570,0002,113.33
2007-11-126,2306,4106,1706,350730,7002,116.67
2007-11-096,4206,6306,3606,4001,156,7002,133.33
2007-11-086,5006,5506,4206,500630,7002,166.67
2007-11-076,6806,7006,5506,600394,7002,200
2007-11-066,6506,7406,6206,660495,8002,220
2007-11-056,6506,8406,5506,6501,133,6002,216.67
2007-11-026,4006,5406,3406,4701,091,8002,156.67
2007-11-016,6006,6306,4606,500866,7002,166.67
2007-10-316,7506,8006,5406,620868,0002,206.67
2007-10-306,6706,8206,6506,820822,3002,273.33
2007-10-296,9006,9006,7606,770837,5002,256.67
2007-10-267,1007,1406,9907,000582,6002,333.33
2007-10-257,0907,2206,9907,010745,5002,336.67
2007-10-246,8207,1006,8107,0401,449,2002,346.67
2007-10-236,6106,6806,5406,590450,8002,196.67
2007-10-226,4706,5806,4106,580541,5002,193.33
2007-10-196,6806,7106,5806,670469,5002,223.33
2007-10-186,7406,8406,6806,780474,1002,260
2007-10-176,9506,9506,6506,780908,2002,260
2007-10-166,9707,0006,7906,990602,2002,330
2007-10-157,0507,0506,9206,990753,4002,330
2007-10-127,4307,4306,8507,0602,072,7002,353.33
2007-10-117,5007,7707,3407,510800,8002,503.33
2007-10-107,6007,6207,5207,550787,8002,516.67
2007-10-097,1207,4107,0507,400659,4002,466.67
2007-10-056,8906,9806,8106,920434,1002,306.67
2007-10-046,8507,0306,8006,990771,8002,330
2007-10-036,6806,7906,4906,790827,7002,263.33
2007-10-026,9306,9306,7206,780506,5002,260
2007-10-016,7206,9206,7206,920626,8002,306.67
2007-09-286,9706,9906,6306,630626,7002,210
2007-09-276,5306,7806,4606,770595,8002,256.67
2007-09-266,3306,5306,3006,440440,4002,146.67
2007-09-256,5606,5606,4406,490488,5002,163.33
2007-09-216,4306,5106,2806,280590,1002,093.33
2007-09-206,5606,6106,4506,460652,3002,153.33
2007-09-196,3006,4106,2706,350547,9002,116.67
2007-09-186,4106,4506,0106,030815,9002,010
2007-09-146,2006,4506,1906,4003,033,8002,133.33
2007-09-136,2006,2406,1506,190889,0002,063.33
2007-09-126,1706,2205,9706,010584,7002,003.33
2007-09-116,0806,2306,0406,180547,3002,060
2007-09-106,1306,1906,0206,040727,3002,013.33
2007-09-076,2506,3706,2006,290935,8002,096.67
2007-09-066,4306,5706,3306,570632,5002,190
2007-09-056,5006,5906,4106,420662,3002,140
2007-09-046,6606,6906,4206,490834,0002,163.33
2007-09-036,7806,8006,6506,730383,1002,243.33
2007-08-316,7906,8306,7006,790634,0002,263.33
2007-08-306,7806,8506,6006,670566,9002,223.33
2007-08-296,8906,9806,8006,880580,8002,293.33
2007-08-287,0007,0006,8706,890305,2002,296.67
2007-08-276,9807,1106,9506,990590,9002,330
2007-08-246,9407,0106,8306,940462,0002,313.33
2007-08-236,9907,0706,9006,930577,1002,310
2007-08-227,0407,0406,9006,970481,5002,323.33
2007-08-217,0807,1706,9507,030724,6002,343.33
2007-08-206,8507,2106,7507,0901,000,7002,363.33
2007-08-177,0307,2606,9106,9401,481,9002,313.33
2007-08-166,8006,8906,7006,8201,007,7002,273.33
2007-08-156,9006,9006,7306,840862,8002,280
2007-08-147,2107,2106,8007,000848,9002,333.33
2007-08-137,2907,3007,0207,1101,381,3002,370
2007-08-106,9907,6006,9907,4902,769,2002,496.67
2007-08-096,6107,3206,5807,1902,365,8002,396.67
2007-08-086,4906,6206,4206,510834,6002,170
2007-08-076,5006,5306,3606,430933,0002,143.33
2007-08-066,6206,7006,5206,550954,7002,183.33
2007-08-036,7606,7606,6006,7201,335,0002,240
2007-08-026,5506,8506,5306,8201,357,7002,273.33
2007-08-016,6706,7406,5006,510875,5002,170
2007-07-316,7206,8306,6606,750685,5002,250
2007-07-306,8706,9006,7706,820796,9002,273.33
2007-07-277,0407,1706,9106,9701,104,3002,323.33
2007-07-267,1207,2107,0607,170615,1002,390
2007-07-257,0907,3407,0507,210971,9002,403.33
2007-07-247,0807,2806,9607,2401,159,5002,413.33
2007-07-237,2207,2807,1207,140607,0002,380
2007-07-207,4007,4707,3807,410523,9002,470
2007-07-197,3807,4707,3007,380707,1002,460
2007-07-187,4207,4707,2507,2801,295,2002,426.67
2007-07-177,8107,8107,5907,6101,733,0002,536.67
2007-07-138,0208,1107,8308,0002,289,8002,666.67
2007-07-128,4308,4608,2108,220717,1002,740
2007-07-118,3608,4408,3308,390449,8002,796.67
2007-07-108,4008,4108,3208,350339,7002,783.33
2007-07-098,4908,4908,2808,330563,1002,776.67
2007-07-068,6508,6508,4008,400726,8002,800
2007-07-058,5408,6308,4908,490458,9002,830
2007-07-048,6208,6408,4908,530908,1002,843.33
2007-07-038,8008,9808,7608,910853,3002,970
2007-07-028,8208,8208,7008,730327,6002,910
2007-06-298,8508,8508,7208,770376,0002,923.33
2007-06-288,6008,7908,5908,770353,9002,923.33
2007-06-278,5008,6708,5008,660385,2002,886.67
2007-06-268,6308,7008,5908,590445,9002,863.33
2007-06-258,6408,7008,5608,600485,5002,866.67
2007-06-228,6608,7608,6208,720459,6002,906.67
2007-06-218,6908,7708,6608,660642,9002,886.67
2007-06-208,7608,7908,6908,790393,7002,930
2007-06-198,8008,8008,6508,730409,4002,910
2007-06-188,7908,8408,7008,700486,6002,900
2007-06-158,7308,7708,6408,710474,1002,903.33
2007-06-148,6508,6508,5308,580485,9002,860
2007-06-138,6208,7408,6008,650414,2002,883.33
2007-06-128,6108,7108,5808,620349,2002,873.33
2007-06-118,7308,7308,6408,650394,0002,883.33
2007-06-088,8008,8008,5808,6303,218,8002,876.67
2007-06-078,6908,8708,6908,850620,8002,950
2007-06-068,8508,8908,7608,790849,0002,930
2007-06-059,0609,0608,8308,9001,106,7002,966.67
2007-06-049,2909,4309,2309,300477,1003,100
2007-06-019,3809,4309,3109,370455,8003,123.33
2007-05-319,3609,4709,2709,430666,5003,143.33
2007-05-309,1609,2909,1509,260846,8003,086.67
2007-05-298,9009,0308,9009,010256,2003,003.33
2007-05-288,9609,0608,9308,950396,5002,983.33
2007-05-259,0209,0809,0009,030542,2003,010
2007-05-249,1909,2009,0209,100404,2003,033.33
2007-05-239,2109,2409,0709,120383,4003,040
2007-05-228,9909,0608,9209,010408,6003,003.33
2007-05-218,8709,0108,8308,900397,5002,966.67
2007-05-189,0709,0708,8708,920378,8002,973.33
2007-05-178,9609,1008,9508,990574,5002,996.67
2007-05-168,9309,0808,9008,970942,9002,990
2007-05-158,9009,0008,8508,9701,188,9002,990
2007-05-148,5808,7408,5508,730627,2002,910
2007-05-118,5208,6608,4608,570852,1002,856.67
2007-05-108,5008,6008,4608,540608,7002,846.67
2007-05-098,5908,6008,5008,580406,2002,860
2007-05-088,5308,6608,5308,600716,0002,866.67
2007-05-078,5208,5808,3708,500808,4002,833.33
2007-05-028,2008,2908,1208,220484,6002,740
2007-05-018,2308,2508,0408,140499,6002,713.33
2007-04-278,1908,3008,1108,250698,1002,750
2007-04-268,3908,4208,2708,290595,3002,763.33
2007-04-258,2108,2908,1408,190373,1002,730
2007-04-248,2608,3308,1808,270601,8002,756.67
2007-04-238,4008,4308,3008,340534,8002,780
2007-04-208,4008,4608,2808,300684,7002,766.67
2007-04-198,4708,5008,2508,3201,095,1002,773.33
2007-04-188,6108,6708,5108,520886,9002,840
2007-04-178,6508,7808,5908,610907,5002,870
2007-04-168,7208,7308,5908,6001,409,7002,866.67
2007-04-139,1809,1808,6308,7502,362,7002,916.67
2007-04-129,2009,2309,1009,230547,1003,076.67
2007-04-119,3609,3609,1609,210722,9003,070
2007-04-109,2609,3909,2609,360452,1003,120
2007-04-099,4209,4309,3109,330392,9003,110
2007-04-069,2109,3009,2009,250419,7003,083.33
2007-04-059,2309,3109,2009,280586,8003,093.33
2007-04-049,2709,4209,1709,3601,149,4003,120
2007-04-038,9308,9408,6808,7701,137,9002,923.33
2007-04-029,1609,2008,8908,990690,0002,996.67
2007-03-309,0609,2009,0609,150291,2003,050
2007-03-299,0309,1708,9509,130448,3003,043.33
2007-03-289,0609,2108,9709,050773,0003,016.67
2007-03-279,2009,2409,1209,160601,0003,053.33
2007-03-269,0009,1608,9709,130428,5003,043.33
2007-03-239,1309,1408,9609,030470,3003,010
2007-03-229,0409,0908,9609,060434,1003,020
2007-03-208,7608,8808,7008,840542,2002,946.67
2007-03-198,6208,7008,5308,6601,290,0002,886.67
2007-03-168,8108,8808,7008,720920,3002,906.67
2007-03-159,0009,0008,8408,900678,0002,966.67
2007-03-149,0209,0708,8908,940837,5002,980
2007-03-139,2109,2709,1309,170800,5003,056.67
2007-03-129,4109,4109,2109,260617,9003,086.67
2007-03-099,5409,5409,2909,3103,337,7003,103.33
2007-03-089,4309,4809,1909,4401,109,5003,146.67
2007-03-079,2909,4609,2209,330904,4003,110
2007-03-069,3109,4409,2109,260880,2003,086.67
2007-03-059,5409,6409,2009,3701,016,2003,123.33
2007-03-029,4109,7709,4109,640978,4003,213.33
2007-03-019,4809,6009,2609,4801,082,0003,160
2007-02-289,67010,0209,4009,6801,095,9003,226.67
2007-02-279,9009,9209,7509,770500,7003,256.67
2007-02-269,98010,0109,7609,810445,9003,270
2007-02-2310,04010,0609,9309,940673,7003,313.33
2007-02-2210,05010,2309,98010,160433,3003,386.67
2007-02-2110,05010,1509,8709,950507,9003,316.67
2007-02-2010,03010,0909,93010,000492,3003,333.33
2007-02-199,97010,0909,90010,050636,2003,350
2007-02-169,8909,9809,7809,8701,036,5003,290
2007-02-159,5709,8009,5409,7901,029,9003,263.33
2007-02-149,5009,6109,4709,550567,3003,183.33
2007-02-139,4009,5009,3509,490612,8003,163.33
2007-02-099,2509,4009,1309,3201,222,6003,106.67
2007-02-089,3509,3809,1909,250859,4003,083.33
2007-02-079,5009,5309,2509,350790,9003,116.67
2007-02-069,5509,5909,4909,500710,3003,166.67
2007-02-059,6909,7309,5909,650806,8003,216.67
2007-02-029,5809,6309,5809,590430,5003,196.67
2007-02-019,5209,6409,4809,570561,7003,190
2007-01-319,7409,7409,4609,530818,8003,176.67
2007-01-309,6309,7809,6109,730699,8003,243.33
2007-01-299,5509,6309,4709,630650,7003,210
2007-01-269,6509,6609,5009,5401,065,2003,180
2007-01-259,8509,8509,6509,690812,5003,230
2007-01-249,7609,8409,7009,810757,0003,270
2007-01-239,6909,7309,5709,660641,5003,220
2007-01-229,6509,8009,6409,710616,6003,236.67
2007-01-199,5809,7109,5709,640755,1003,213.33
2007-01-189,5909,7409,5309,630778,8003,210
2007-01-179,5509,6409,4509,5901,199,2003,196.67
2007-01-169,7009,7209,5309,630919,7003,210
2007-01-159,7009,8009,5909,7001,570,3003,233.33
2007-01-129,8109,8909,3309,6005,124,9003,200
2007-01-1111,28011,32011,06011,110649,1003,703.33
2007-01-1011,31011,43011,02011,270769,6003,756.67
2007-01-0911,24011,54011,23011,510750,4003,836.67
2007-01-0511,51011,64011,38011,640601,3003,880
2007-01-0411,55011,56011,49011,560195,6003,853.33

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