9983 (株)ファーストリテイリング の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821,48021,97021,45021,840854,2007,280
2012-12-2721,30021,56021,22021,270749,6007,090
2012-12-2620,89021,17020,64021,170644,0007,056.67
2012-12-2520,35020,77020,29020,770657,3006,923.33
2012-12-2120,59020,71020,05020,090958,0006,696.67
2012-12-2020,80020,88020,31020,3701,030,2006,790
2012-12-1921,04021,33020,82021,230834,0007,076.67
2012-12-1820,61020,84020,54020,830562,5006,943.33
2012-12-1720,32020,91020,22020,5001,043,3006,833.33
2012-12-1420,06020,12019,82019,9202,743,5006,640
2012-12-1319,98020,26019,89020,200866,6006,733.33
2012-12-1219,80019,86019,61019,790520,8006,596.67
2012-12-1119,36019,70019,34019,640584,7006,546.67
2012-12-1019,29019,46019,14019,420460,6006,473.33
2012-12-0719,24019,36019,12019,130393,7006,376.67
2012-12-0619,20019,42019,05019,250726,6006,416.67
2012-12-0518,69019,28018,69019,250955,5006,416.67
2012-12-0418,95018,99018,68018,690513,7006,230
2012-12-0318,80019,09018,73019,010574,9006,336.67
2012-11-3018,60018,80018,50018,720671,9006,240
2012-11-2918,49018,52018,25018,490637,9006,163.33
2012-11-2818,46018,64018,40018,430605,6006,143.33
2012-11-2718,03018,50018,03018,380573,5006,126.67
2012-11-2618,00018,22017,93018,030580,9006,010
2012-11-2217,79017,86017,64017,860397,8005,953.33
2012-11-2117,60017,67017,47017,620419,0005,873.33
2012-11-2017,40017,56017,22017,480337,9005,826.67
2012-11-1917,40017,49017,20017,420383,9005,806.67
2012-11-1617,10017,31016,99017,170582,2005,723.33
2012-11-1516,80016,92016,62016,910485,8005,636.67
2012-11-1416,85016,93016,68016,690246,6005,563.33
2012-11-1316,98017,17016,72016,760441,7005,586.67
2012-11-1216,80016,95016,70016,830298,2005,610
2012-11-0917,05017,17016,87016,870595,3005,623.33
2012-11-0817,22017,34017,04017,140316,4005,713.33
2012-11-0717,48017,53017,18017,380367,6005,793.33
2012-11-0617,42017,43017,22017,340315,7005,780
2012-11-0517,35017,41017,23017,310434,6005,770
2012-11-0217,65017,65017,42017,420379,5005,806.67
2012-11-0117,70017,71017,35017,440580,3005,813.33
2012-10-3117,92018,03017,78017,780472,8005,926.67
2012-10-3017,89018,08017,65017,690526,9005,896.67
2012-10-2917,95018,00017,76017,830336,0005,943.33
2012-10-2617,94018,02017,73017,770541,0005,923.33
2012-10-2517,42017,87017,41017,850578,2005,950
2012-10-2417,03017,59016,97017,400599,3005,800
2012-10-2317,15017,34017,15017,300538,9005,766.67
2012-10-2216,88017,12016,65017,080421,7005,693.33
2012-10-1917,01017,01016,83016,910452,6005,636.67
2012-10-1816,65017,07016,51017,010721,1005,670
2012-10-1716,30016,62016,14016,540784,0005,513.33
2012-10-1616,10016,25016,10016,190623,2005,396.67
2012-10-1516,10016,32015,81016,000902,3005,333.33
2012-10-1216,70016,70015,92016,0402,993,4005,346.67
2012-10-1117,79017,90017,58017,810634,5005,936.67
2012-10-1018,30018,40018,00018,040481,4006,013.33
2012-10-0918,47018,64018,28018,480411,0006,160
2012-10-0518,30018,50018,27018,470459,1006,156.67
2012-10-0418,23018,32018,06018,150390,0006,050
2012-10-0317,76018,30017,73018,180828,4006,060
2012-10-0217,71017,85017,50017,530582,0005,843.33
2012-10-0118,12018,26017,71017,790384,0005,930
2012-09-2818,30018,40018,15018,150528,5006,050
2012-09-2718,10018,15017,83018,120358,4006,040
2012-09-2618,12018,16018,01018,020364,5006,006.67
2012-09-2518,11018,43018,10018,190556,2006,063.33
2012-09-2417,99018,35017,83018,110833,1006,036.67
2012-09-2118,21018,22017,99018,060381,5006,020
2012-09-2018,06018,25018,00018,0601,063,5006,020
2012-09-1917,58018,25017,56018,0501,166,7006,016.67
2012-09-1818,49018,49017,47017,4801,517,7005,826.67
2012-09-1418,58018,84018,58018,7901,906,8006,263.33
2012-09-1318,30018,45018,22018,400259,1006,133.33
2012-09-1218,18018,34018,01018,310327,9006,103.33
2012-09-1117,97018,19017,93018,080322,2006,026.67
2012-09-1018,05018,16017,85018,030423,4006,010
2012-09-0718,22018,30018,11018,110431,5006,036.67
2012-09-0617,90018,08017,75018,010376,3006,003.33
2012-09-0517,92018,12017,78017,900727,0005,966.67
2012-09-0418,20018,26017,99018,080439,3006,026.67
2012-09-0318,27018,40018,14018,140372,6006,046.67
2012-08-3118,07018,37018,05018,270387,7006,090
2012-08-3018,50018,50018,20018,270352,3006,090
2012-08-2918,50018,54018,38018,520467,6006,173.33
2012-08-2818,45018,58018,34018,540733,9006,180
2012-08-2718,25018,34018,19018,300341,7006,100
2012-08-2418,15018,19018,06018,090409,6006,030
2012-08-2318,11018,40018,02018,350585,9006,116.67
2012-08-2217,92018,20017,91018,190413,9006,063.33
2012-08-2117,92018,08017,85017,920349,9005,973.33
2012-08-2017,99018,04017,89017,940485,8005,980
2012-08-1717,98018,05017,87017,920534,4005,973.33
2012-08-1617,52017,95017,41017,920650,2005,973.33
2012-08-1517,40017,45017,21017,400279,5005,800
2012-08-1417,27017,40017,26017,360328,4005,786.67
2012-08-1317,20017,37017,19017,250229,5005,750
2012-08-1017,46017,59017,21017,220856,1005,740
2012-08-0917,22017,68017,21017,610727,3005,870
2012-08-0816,95017,34016,95017,220771,0005,740
2012-08-0716,63016,90016,60016,840466,1005,613.33
2012-08-0616,46016,70016,42016,650509,1005,550
2012-08-0315,85016,49015,85016,300853,2005,433.33
2012-08-0216,23016,23015,72015,840768,1005,280
2012-08-0116,05016,31016,02016,270463,0005,423.33
2012-07-3115,96016,23015,95016,150510,7005,383.33
2012-07-3016,07016,10015,90015,980370,5005,326.67
2012-07-2716,06016,15015,92015,950372,1005,316.67
2012-07-2615,89015,93015,76015,910500,5005,303.33
2012-07-2515,74015,85015,62015,770497,4005,256.67
2012-07-2415,80015,94015,66015,840470,3005,280
2012-07-2316,09016,12015,66015,730518,0005,243.33
2012-07-2015,98016,34015,93016,090693,9005,363.33
2012-07-1915,98016,15015,85015,900493,9005,300
2012-07-1816,17016,17015,94016,000576,9005,333.33
2012-07-1715,41016,10015,40016,060908,6005,353.33
2012-07-1315,21015,52015,21015,330920,4005,110
2012-07-1215,48015,63015,25015,290721,4005,096.67
2012-07-1115,32015,46015,30015,430455,3005,143.33
2012-07-1015,41015,49015,28015,380616,6005,126.67
2012-07-0915,28015,63015,27015,400825,8005,133.33
2012-07-0615,73015,90015,67015,790466,9005,263.33
2012-07-0515,81015,88015,71015,780299,4005,260
2012-07-0415,85015,96015,77015,850420,5005,283.33
2012-07-0315,56015,75015,40015,720875,8005,240
2012-07-0216,00016,14015,92015,960474,4005,320
2012-06-2915,56016,00015,52015,880667,7005,293.33
2012-06-2815,95015,95015,62015,720577,5005,240
2012-06-2715,55015,79015,45015,790551,1005,263.33
2012-06-2615,19015,61015,17015,510561,3005,170
2012-06-2515,20015,39015,20015,310408,8005,103.33
2012-06-2215,26015,43015,21015,350587,1005,116.67
2012-06-2115,36015,54015,23015,460685,5005,153.33
2012-06-2015,49015,54015,18015,350689,5005,116.67
2012-06-1915,60015,61015,30015,390492,2005,130
2012-06-1815,80015,83015,55015,600524,2005,200
2012-06-1515,41015,56015,35015,490669,1005,163.33
2012-06-1415,30015,57015,27015,290903,2005,096.67
2012-06-1315,27015,56015,27015,500637,4005,166.67
2012-06-1215,21015,60015,14015,220814,6005,073.33
2012-06-1115,58015,62015,42015,500688,1005,166.67
2012-06-0815,76015,99015,21015,2503,979,8005,083.33
2012-06-0716,45016,53016,01016,030964,4005,343.33
2012-06-0616,20016,47015,83016,3601,367,6005,453.33
2012-06-0517,00017,01016,05016,0601,815,7005,353.33
2012-06-0417,37017,65017,30017,610696,0005,870
2012-06-0117,49017,83017,48017,770623,4005,923.33
2012-05-3117,57017,71017,24017,490879,2005,830
2012-05-3017,67017,99017,62017,890657,5005,963.33
2012-05-2917,58017,78017,44017,660733,7005,886.67
2012-05-2817,40017,74017,36017,590588,6005,863.33
2012-05-2516,87017,25016,76017,220610,9005,740
2012-05-2416,76017,00016,75016,820695,9005,606.67
2012-05-2317,08017,09016,58016,710754,9005,570
2012-05-2217,18017,27016,92017,200595,3005,733.33
2012-05-2116,94017,17016,81017,100618,7005,700
2012-05-1816,48016,88016,47016,670870,8005,556.67
2012-05-1716,83016,97016,61016,700830,5005,566.67
2012-05-1616,84016,98016,71016,820845,1005,606.67
2012-05-1516,76017,10016,67016,980652,3005,660
2012-05-1416,54016,97016,51016,820506,9005,606.67
2012-05-1116,63016,69016,41016,450701,2005,483.33
2012-05-1016,88016,88016,63016,640545,6005,546.67
2012-05-0917,09017,09016,85016,890548,5005,630
2012-05-0816,89017,23016,89017,150549,1005,716.67
2012-05-0716,73017,16016,67016,890788,7005,630
2012-05-0217,65017,67017,27017,500551,3005,833.33
2012-05-0117,68017,81017,51017,600501,4005,866.67
2012-04-2717,83018,07017,68017,9301,007,0005,976.67
2012-04-2617,88017,94017,58017,8601,248,1005,953.33
2012-04-2517,95018,16017,91018,060774,7006,020
2012-04-2417,88018,03017,63017,850671,6005,950
2012-04-2318,46018,48017,93018,060784,3006,020
2012-04-2018,54018,67018,50018,590485,1006,196.67
2012-04-1918,62018,75018,54018,690568,8006,230
2012-04-1818,93018,95018,57018,860541,8006,286.67
2012-04-1718,52018,76018,31018,600626,0006,200
2012-04-1618,90018,90018,54018,690768,5006,230
2012-04-1318,27019,02018,24018,9703,616,5006,323.33
2012-04-1217,32017,53017,23017,470532,7005,823.33
2012-04-1117,34017,42017,17017,210662,5005,736.67
2012-04-1017,44017,69017,35017,490543,3005,830
2012-04-0917,42017,63017,17017,350657,5005,783.33
2012-04-0617,55017,69017,39017,570761,0005,856.67
2012-04-0517,68017,98017,38017,4401,587,0005,813.33
2012-04-0418,60018,63017,80017,8001,914,9005,933.33
2012-04-0319,02019,08018,88018,880486,1006,293.33
2012-04-0218,89019,15018,87019,030902,8006,343.33
2012-03-3018,55018,86018,41018,860768,9006,286.67
2012-03-2918,30018,64018,22018,630640,0006,210
2012-03-2818,35018,43018,26018,350440,6006,116.67
2012-03-2718,25018,46018,16018,460666,2006,153.33
2012-03-2618,12018,18017,99018,050358,2006,016.67
2012-03-2318,00018,14017,94018,030572,0006,010
2012-03-2217,95018,18017,91018,180683,0006,060
2012-03-2117,61018,02017,61018,000681,7006,000
2012-03-1917,72017,79017,53017,700479,5005,900
2012-03-1617,93017,99017,64017,710700,7005,903.33
2012-03-1517,95018,04017,86017,910667,1005,970
2012-03-1418,12018,14017,86017,860747,4005,953.33
2012-03-1317,70017,98017,69017,780957,4005,926.67
2012-03-1217,87017,95017,58017,580737,7005,860
2012-03-0917,78017,80017,47017,6603,354,8005,886.67
2012-03-0817,00017,40016,92017,400921,1005,800
2012-03-0716,78016,95016,76016,790745,3005,596.67
2012-03-0617,12017,35017,00017,020736,1005,673.33
2012-03-0516,94017,21016,85017,080698,5005,693.33
2012-03-0216,97017,00016,81016,850625,3005,616.67
2012-03-0116,77017,07016,75016,960653,9005,653.33
2012-02-2916,75017,03016,71016,830756,3005,610
2012-02-2816,39016,72016,25016,720562,8005,573.33
2012-02-2716,67016,67016,30016,380535,8005,460
2012-02-2416,70016,73016,59016,680600,8005,560
2012-02-2316,57016,82016,54016,690779,5005,563.33
2012-02-2216,45016,67016,41016,610648,6005,536.67
2012-02-2116,36016,48016,23016,450575,8005,483.33
2012-02-2016,84016,84016,43016,450552,2005,483.33
2012-02-1716,23016,52016,15016,4401,022,6005,480
2012-02-1616,12016,18015,91015,970542,3005,323.33
2012-02-1515,78016,20015,74016,120953,5005,373.33
2012-02-1415,50015,77015,47015,710528,9005,236.67
2012-02-1315,50015,65015,32015,630453,2005,210
2012-02-1015,68015,68015,46015,4701,007,5005,156.67
2012-02-0915,90015,91015,63015,710700,9005,236.67
2012-02-0815,79016,03015,74016,000773,9005,333.33
2012-02-0715,74015,78015,56015,620470,8005,206.67
2012-02-0615,60015,83015,54015,810527,6005,270
2012-02-0315,45015,52015,29015,440604,2005,146.67
2012-02-0215,44015,48015,31015,470531,7005,156.67
2012-02-0115,08015,25014,93015,220491,7005,073.33
2012-01-3115,02015,20015,01015,150639,9005,050
2012-01-3015,07015,20014,91015,000472,2005,000
2012-01-2714,76015,03014,75015,030814,4005,010
2012-01-2614,90015,02014,86014,970379,9004,990
2012-01-2515,10015,10014,92014,920500,4004,973.33
2012-01-2414,77015,11014,74015,100714,7005,033.33
2012-01-2314,63014,79014,59014,720541,8004,906.67
2012-01-2014,99014,99014,68014,680778,2004,893.33
2012-01-1914,98015,06014,93014,950507,2004,983.33
2012-01-1814,78015,00014,74014,980650,3004,993.33
2012-01-1714,64014,82014,63014,750442,1004,916.67
2012-01-1614,61014,67014,53014,610360,1004,870
2012-01-1314,74014,78014,45014,7701,543,7004,923.33
2012-01-1214,52014,60014,33014,520540,5004,840
2012-01-1114,36014,75014,28014,5901,043,4004,863.33
2012-01-1013,89014,39013,86014,390952,3004,796.67
2012-01-0613,99014,03013,79013,850765,5004,616.67
2012-01-0513,72013,84013,60013,800511,5004,600
2012-01-0414,05014,05013,70013,720559,1004,573.33

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