9983 (株)ファーストリテイリングの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	44,800	44,975	44,040	44,040	584,000	14,680
2014-12-29	45,730	45,865	44,205	44,885	621,900	14,961.70
2014-12-26	45,650	45,700	45,270	45,330	348,000	15,110
2014-12-25	45,535	45,700	45,425	45,615	375,700	15,205
2014-12-24	45,155	45,880	44,840	45,830	737,100	15,276.70
2014-12-22	44,830	44,900	44,440	44,525	418,400	14,841.70
2014-12-19	44,330	44,730	44,050	44,730	937,500	14,910
2014-12-18	42,640	43,715	42,525	43,715	945,700	14,571.70
2014-12-17	41,700	42,080	41,525	42,070	898,300	14,023.30
2014-12-16	41,450	41,990	41,335	41,830	975,700	13,943.30
2014-12-15	41,525	42,765	41,525	42,295	750,900	14,098.30
2014-12-12	42,015	42,965	42,015	42,800	1,924,700	14,266.70
2014-12-11	41,705	41,995	41,010	41,910	562,600	13,970
2014-12-10	42,905	43,200	42,150	42,405	604,200	14,135
2014-12-09	42,825	43,620	42,805	43,415	499,700	14,471.70
2014-12-08	43,245	43,535	42,930	43,150	464,800	14,383.30
2014-12-05	43,250	43,520	43,120	43,240	520,200	14,413.30
2014-12-04	44,165	44,185	43,500	43,925	418,800	14,641.70
2014-12-03	43,300	44,385	43,300	43,795	747,800	14,598.30
2014-12-02	43,000	43,410	42,950	43,255	416,300	14,418.30
2014-12-01	42,715	43,540	42,715	43,425	352,600	14,475
2014-11-28	42,850	43,330	42,730	43,205	423,200	14,401.70
2014-11-27	42,260	42,850	42,260	42,625	438,700	14,208.30
2014-11-26	42,240	42,700	41,940	42,540	593,500	14,180
2014-11-25	43,175	43,370	42,480	42,570	392,300	14,190
2014-11-21	42,480	43,170	42,110	43,100	661,900	14,366.70
2014-11-20	43,470	43,495	42,690	42,845	472,700	14,281.70
2014-11-19	43,500	43,895	43,000	43,030	686,000	14,343.30
2014-11-18	43,025	43,590	42,855	43,535	612,500	14,511.70
2014-11-17	43,800	43,910	42,215	42,615	1,059,700	14,205
2014-11-14	44,665	44,730	43,760	44,205	1,788,500	14,735
2014-11-13	43,605	44,370	43,110	44,285	761,400	14,761.70
2014-11-12	43,670	44,350	43,330	43,480	1,297,700	14,493.30
2014-11-11	41,615	43,355	41,580	43,115	963,600	14,371.70
2014-11-10	41,800	41,900	41,240	41,430	530,600	13,810
2014-11-07	42,935	42,935	42,100	42,325	721,700	14,108.30
2014-11-06	42,750	43,335	41,800	42,235	1,031,000	14,078.30
2014-11-05	41,190	42,920	41,100	42,450	1,159,300	14,150
2014-11-04	42,465	42,485	41,500	41,500	1,647,900	13,833.30
2014-10-31	38,055	40,900	38,015	40,365	1,881,900	13,455
2014-10-30	37,145	37,715	37,040	37,680	603,000	12,560
2014-10-29	36,465	37,080	36,280	36,940	663,400	12,313.30
2014-10-28	36,700	36,875	36,120	36,135	517,600	12,045
2014-10-27	37,085	37,195	36,810	36,905	412,400	12,301.70
2014-10-24	37,000	37,050	36,585	36,745	602,400	12,248.30
2014-10-23	36,500	37,085	36,460	36,590	495,600	12,196.70
2014-10-22	37,085	37,160	36,285	36,840	890,300	12,280
2014-10-21	37,520	37,790	36,625	36,790	867,000	12,263.30
2014-10-20	37,445	37,940	37,205	37,905	877,200	12,635
2014-10-17	37,635	37,635	36,570	36,745	731,000	12,248.30
2014-10-16	36,575	37,145	36,555	37,020	990,300	12,340
2014-10-15	37,600	37,680	36,960	37,640	841,300	12,546.70
2014-10-14	37,500	37,740	36,920	36,930	1,214,800	12,310
2014-10-10	38,000	38,455	37,000	37,890	1,687,300	12,630
2014-10-09	36,875	37,845	36,860	37,255	966,300	12,418.30
2014-10-08	36,385	36,950	36,365	36,705	532,600	12,235
2014-10-07	37,355	37,490	36,855	36,965	590,500	12,321.70
2014-10-06	37,520	37,990	37,260	37,840	670,400	12,613.30
2014-10-03	37,810	37,880	36,635	37,370	1,013,900	12,456.70
2014-10-02	36,500	36,975	36,260	36,370	766,600	12,123.30
2014-10-01	36,615	37,210	36,525	36,780	423,800	12,260
2014-09-30	36,575	36,940	36,520	36,705	417,500	12,235
2014-09-29	36,795	37,050	36,705	36,810	368,900	12,270
2014-09-26	36,165	36,910	36,160	36,655	603,600	12,218.30
2014-09-25	37,000	37,170	36,760	36,865	521,000	12,288.30
2014-09-24	35,800	36,510	35,755	36,405	507,900	12,135
2014-09-22	35,880	36,270	35,870	35,970	447,600	11,990
2014-09-19	35,705	36,395	35,655	36,250	1,133,500	12,083.30
2014-09-18	34,640	35,065	34,450	35,005	734,900	11,668.30
2014-09-17	34,150	34,385	34,075	34,365	531,700	11,455
2014-09-16	33,505	33,950	33,505	33,795	464,900	11,265
2014-09-12	34,065	34,345	33,900	34,125	1,866,600	11,375
2014-09-11	33,695	34,185	33,640	34,135	485,600	11,378.30
2014-09-10	33,665	33,725	33,415	33,675	359,700	11,225
2014-09-09	33,960	34,070	33,735	33,900	354,600	11,300
2014-09-08	34,345	34,360	33,845	33,960	339,400	11,320
2014-09-05	34,375	34,400	34,025	34,035	381,500	11,345
2014-09-04	33,635	34,000	33,550	33,970	387,600	11,323.30
2014-09-03	33,910	34,250	33,730	33,735	734,700	11,245
2014-09-02	32,690	33,360	32,615	33,165	482,400	11,055
2014-09-01	32,685	32,700	32,460	32,540	139,100	10,846.70
2014-08-29	32,470	32,550	32,220	32,550	412,000	10,850
2014-08-28	32,905	32,935	32,495	32,665	357,000	10,888.30
2014-08-27	33,250	33,250	32,970	33,065	263,200	11,021.70
2014-08-26	33,310	33,355	32,940	33,000	279,200	11,000
2014-08-25	33,065	33,410	33,055	33,355	363,000	11,118.30
2014-08-22	32,885	33,150	32,880	32,900	236,300	10,966.70
2014-08-21	32,995	33,070	32,900	32,985	281,400	10,995
2014-08-20	32,825	32,935	32,715	32,800	218,400	10,933.30
2014-08-19	33,010	33,055	32,845	32,850	345,700	10,950
2014-08-18	32,900	32,985	32,675	32,695	312,400	10,898.30
2014-08-15	33,095	33,100	32,885	33,030	170,400	11,010
2014-08-14	33,000	33,160	32,945	33,005	212,600	11,001.70
2014-08-13	32,695	32,970	32,655	32,885	293,800	10,961.70
2014-08-12	33,000	33,220	32,740	32,885	319,200	10,961.70
2014-08-11	33,015	33,190	32,685	33,100	545,700	11,033.30
2014-08-08	32,800	32,990	32,030	32,105	1,075,000	10,701.70
2014-08-07	33,045	33,590	32,970	33,350	478,800	11,116.70
2014-08-06	33,480	33,810	33,205	33,320	507,200	11,106.70
2014-08-05	33,950	34,025	33,520	33,565	493,400	11,188.30
2014-08-04	34,010	34,285	33,950	34,075	368,900	11,358.30
2014-08-01	34,290	34,550	34,105	34,150	482,100	11,383.30
2014-07-31	34,395	34,740	34,285	34,405	746,500	11,468.30
2014-07-30	33,930	34,400	33,920	33,975	492,600	11,325
2014-07-29	33,610	34,055	33,545	33,970	654,700	11,323.30
2014-07-28	32,900	33,365	32,835	33,300	494,000	11,100
2014-07-25	32,360	32,785	32,340	32,750	330,600	10,916.70
2014-07-24	32,370	32,600	32,180	32,295	482,200	10,765
2014-07-23	32,350	32,465	32,210	32,280	294,000	10,760
2014-07-22	32,360	32,470	32,225	32,350	453,600	10,783.30
2014-07-18	32,375	32,580	32,185	32,355	530,600	10,785
2014-07-17	32,980	33,175	32,860	32,875	281,000	10,958.30
2014-07-16	32,960	33,020	32,615	32,890	374,600	10,963.30
2014-07-15	32,710	33,130	32,710	33,050	436,100	11,016.70
2014-07-14	32,875	32,945	32,380	32,760	576,600	10,920
2014-07-11	32,990	33,400	32,555	32,855	1,070,100	10,951.70
2014-07-10	33,235	33,685	33,200	33,505	565,200	11,168.30
2014-07-09	33,000	33,255	32,800	33,240	471,500	11,080
2014-07-08	33,380	33,535	33,150	33,220	447,000	11,073.30
2014-07-07	33,445	33,750	33,310	33,580	394,300	11,193.30
2014-07-04	33,740	33,750	33,360	33,420	336,500	11,140
2014-07-03	33,800	33,865	33,330	33,375	566,500	11,125
2014-07-02	33,520	33,775	33,235	33,335	460,200	11,111.70
2014-07-01	33,150	33,790	33,030	33,455	623,000	11,151.70
2014-06-30	33,635	33,790	33,150	33,330	510,300	11,110
2014-06-27	34,345	34,565	33,400	33,635	653,400	11,211.70
2014-06-26	34,550	34,645	34,320	34,590	308,700	11,530
2014-06-25	34,300	34,615	34,215	34,350	318,500	11,450
2014-06-24	34,280	34,895	34,220	34,700	359,900	11,566.70
2014-06-23	34,855	34,975	34,635	34,765	503,400	11,588.30
2014-06-20	34,325	34,770	34,270	34,415	611,600	11,471.70
2014-06-19	33,695	34,495	33,530	34,480	707,800	11,493.30
2014-06-18	33,330	33,785	33,320	33,605	494,500	11,201.70
2014-06-17	33,165	33,490	33,140	33,250	354,300	11,083.30
2014-06-16	33,610	33,835	32,920	33,150	645,700	11,050
2014-06-13	32,900	34,030	32,900	33,975	1,489,100	11,325
2014-06-12	33,925	33,940	33,255	33,510	693,200	11,170
2014-06-11	34,300	34,610	34,110	34,215	348,900	11,405
2014-06-10	34,780	35,170	34,215	34,335	622,300	11,445
2014-06-09	35,075	35,170	34,870	34,880	411,100	11,626.70
2014-06-06	34,995	35,045	34,525	34,820	562,900	11,606.70
2014-06-05	34,440	34,895	34,400	34,820	603,400	11,606.70
2014-06-04	34,840	35,010	34,110	34,320	697,200	11,440
2014-06-03	34,990	35,055	34,700	34,990	549,700	11,663.30
2014-06-02	33,960	34,675	33,850	34,480	608,500	11,493.30
2014-05-30	34,215	34,410	33,420	33,590	666,000	11,196.70
2014-05-29	33,600	34,095	33,600	34,015	379,400	11,338.30
2014-05-28	33,825	34,170	33,530	34,040	531,700	11,346.70
2014-05-27	33,420	34,030	33,400	33,825	562,500	11,275
2014-05-26	33,305	33,580	33,265	33,555	428,500	11,185
2014-05-23	32,600	33,150	32,560	32,990	522,400	10,996.70
2014-05-22	31,940	32,550	31,805	32,550	660,100	10,850
2014-05-21	31,365	31,620	31,225	31,450	452,800	10,483.30
2014-05-20	31,570	31,980	31,535	31,790	294,900	10,596.70
2014-05-19	31,930	32,050	31,365	31,395	419,000	10,465
2014-05-16	31,210	31,745	31,120	31,710	476,800	10,570
2014-05-15	32,050	32,240	31,790	31,855	418,100	10,618.30
2014-05-14	32,635	33,055	32,445	32,445	475,400	10,815
2014-05-13	32,120	32,790	32,015	32,680	655,600	10,893.30
2014-05-12	31,315	31,715	31,275	31,580	351,800	10,526.70
2014-05-09	31,360	31,630	31,265	31,470	619,500	10,490
2014-05-08	31,320	31,900	31,320	31,565	609,200	10,521.70
2014-05-07	31,600	31,670	30,950	30,950	1,033,500	10,316.70
2014-05-02	31,755	32,220	31,750	32,040	502,100	10,680
2014-05-01	31,800	32,220	31,700	32,100	499,600	10,700
2014-04-30	32,140	32,230	31,685	31,770	668,800	10,590
2014-04-28	32,390	32,595	32,010	32,140	935,000	10,713.30
2014-04-25	32,575	33,220	32,440	32,770	608,000	10,923.30
2014-04-24	33,295	33,465	32,830	32,875	475,900	10,958.30
2014-04-23	33,120	33,430	32,815	33,275	480,500	11,091.70
2014-04-22	33,805	34,095	32,840	32,860	557,100	10,953.30
2014-04-21	33,825	34,260	33,665	33,700	401,400	11,233.30
2014-04-18	33,730	34,155	33,560	33,710	462,100	11,236.70
2014-04-17	33,605	33,745	33,120	33,430	665,600	11,143.30
2014-04-16	32,920	33,950	32,800	33,950	883,200	11,316.70
2014-04-15	33,205	33,250	32,505	32,660	743,700	10,886.70
2014-04-14	33,120	33,140	32,225	32,795	1,087,900	10,931.70
2014-04-11	34,610	34,875	33,030	33,820	2,688,800	11,273.30
2014-04-10	37,700	37,795	36,385	36,710	635,300	12,236.70
2014-04-09	37,950	38,195	37,250	37,250	664,200	12,416.70
2014-04-08	38,070	38,770	37,920	38,220	663,600	12,740
2014-04-07	37,965	38,400	37,905	37,975	426,000	12,658.30
2014-04-04	37,960	38,685	37,950	38,665	398,200	12,888.30
2014-04-03	37,815	38,760	37,700	38,400	643,300	12,800
2014-04-02	37,400	37,935	36,900	37,730	556,600	12,576.70
2014-04-01	37,255	37,555	36,960	36,990	458,900	12,330
2014-03-31	38,005	38,165	37,420	37,435	464,600	12,478.30
2014-03-28	37,000	38,040	36,975	37,885	552,200	12,628.30
2014-03-27	35,715	37,265	35,680	37,170	847,100	12,390
2014-03-26	36,315	36,415	35,850	35,980	663,600	11,993.30
2014-03-25	35,985	36,305	35,760	35,925	393,000	11,975
2014-03-24	35,780	36,420	35,320	36,340	723,700	12,113.30
2014-03-20	36,605	36,650	35,150	35,405	536,800	11,801.70
2014-03-19	35,510	36,850	35,235	36,190	610,400	12,063.30
2014-03-18	36,110	36,250	35,590	35,590	393,900	11,863.30
2014-03-17	35,625	35,970	35,425	35,680	532,900	11,893.30
2014-03-14	35,740	36,075	35,580	35,850	2,126,600	11,950
2014-03-13	37,060	37,245	36,565	36,690	491,400	12,230
2014-03-12	37,160	37,250	36,730	36,760	592,800	12,253.30
2014-03-11	37,925	38,060	37,600	37,870	474,800	12,623.30
2014-03-10	38,170	38,645	37,665	37,690	541,100	12,563.30
2014-03-07	38,350	38,580	37,955	38,400	713,900	12,800
2014-03-06	37,070	38,125	36,665	37,650	761,000	12,550
2014-03-05	36,700	37,145	36,600	36,975	861,000	12,325
2014-03-04	35,780	36,070	35,400	35,890	620,000	11,963.30
2014-03-03	34,550	35,675	34,550	35,480	792,200	11,826.70
2014-02-28	35,605	35,700	34,820	35,050	588,100	11,683.30
2014-02-27	35,965	35,970	35,360	35,550	457,000	11,850
2014-02-26	35,785	36,670	35,710	36,180	436,100	12,060
2014-02-25	36,650	36,845	36,305	36,530	569,000	12,176.70
2014-02-24	35,300	36,080	35,240	35,995	610,100	11,998.30
2014-02-21	34,930	35,940	34,900	35,755	763,800	11,918.30
2014-02-20	35,230	35,375	34,505	34,525	730,500	11,508.30
2014-02-19	35,590	36,125	35,490	35,720	471,100	11,906.70
2014-02-18	35,290	36,685	34,605	36,265	1,022,900	12,088.30
2014-02-17	34,520	35,085	34,425	34,750	493,600	11,583.30
2014-02-14	35,625	36,030	34,500	34,600	1,375,500	11,533.30
2014-02-13	36,235	36,380	35,600	35,715	731,500	11,905
2014-02-12	37,600	37,795	36,455	36,630	737,000	12,210
2014-02-10	36,840	37,360	36,620	37,335	554,900	12,445
2014-02-07	36,480	36,520	36,100	36,260	519,500	12,086.70
2014-02-06	35,865	36,730	35,805	35,830	674,600	11,943.30
2014-02-05	36,705	36,895	35,520	35,960	1,014,400	11,986.70
2014-02-04	36,400	36,665	36,000	36,035	998,200	12,011.70
2014-02-03	37,410	37,580	37,015	37,185	714,600	12,395
2014-01-31	39,205	39,340	37,500	38,110	842,000	12,703.30
2014-01-30	38,670	38,815	37,980	38,765	939,400	12,921.70
2014-01-29	38,830	39,375	38,700	39,360	904,700	13,120
2014-01-28	37,895	38,130	37,525	38,130	691,900	12,710
2014-01-27	37,150	37,790	37,120	37,600	1,047,200	12,533.30
2014-01-24	38,135	38,475	37,680	38,215	1,293,600	12,738.30
2014-01-23	39,025	39,680	38,740	38,825	954,600	12,941.70
2014-01-22	38,500	39,070	38,120	38,840	952,300	12,946.70
2014-01-21	38,100	39,295	38,100	39,120	927,200	13,040
2014-01-20	38,300	38,400	37,850	38,005	634,600	12,668.30
2014-01-17	38,245	39,040	38,200	38,630	998,100	12,876.70
2014-01-16	39,210	39,500	38,600	38,820	917,700	12,940
2014-01-15	39,900	39,945	39,215	39,755	938,700	13,251.70
2014-01-14	39,050	39,800	38,900	39,015	1,504,400	13,005
2014-01-10	40,250	41,600	40,200	41,100	2,206,300	13,700
2014-01-09	40,450	40,550	39,700	39,800	943,200	13,266.70
2014-01-08	40,850	41,550	40,750	41,350	722,800	13,783.30
2014-01-07	40,200	41,250	40,200	40,500	1,093,600	13,500
2014-01-06	42,500	42,600	40,900	40,900	1,562,000	13,633.30

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 [2014年度]

9983 (株)ファーストリテイリングの時系列データ [2014年度]