9983 (株)ファーストリテイリングの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	42,120	42,330	41,700	41,830	610,000	13,943.30
2016-12-29	43,000	43,220	42,540	42,660	448,400	14,220
2016-12-28	43,940	43,970	43,270	43,270	339,900	14,423.30
2016-12-27	43,140	43,700	43,140	43,620	400,100	14,540
2016-12-26	43,310	43,660	43,090	43,340	358,200	14,446.70
2016-12-22	43,660	43,840	43,190	43,480	381,600	14,493.30
2016-12-21	43,900	44,370	43,610	44,000	658,900	14,666.70
2016-12-20	42,910	43,630	42,860	43,620	499,400	14,540
2016-12-19	42,790	43,150	42,740	43,130	358,700	14,376.70
2016-12-16	43,350	43,550	42,810	43,130	542,000	14,376.70
2016-12-15	43,440	43,880	42,550	43,000	627,400	14,333.30
2016-12-14	43,300	43,440	42,590	43,090	548,800	14,363.30
2016-12-13	43,130	43,300	42,630	43,210	434,500	14,403.30
2016-12-12	43,950	44,000	42,880	43,130	775,300	14,376.70
2016-12-09	41,700	42,970	41,150	42,590	1,975,600	14,196.70
2016-12-08	41,480	41,560	40,830	41,100	639,900	13,700
2016-12-07	40,500	41,150	40,420	40,870	536,800	13,623.30
2016-12-06	40,350	40,500	39,860	40,150	618,100	13,383.30
2016-12-05	40,060	40,350	39,690	39,760	620,500	13,253.30
2016-12-02	40,300	40,660	39,960	40,660	573,000	13,553.30
2016-12-01	40,500	41,190	40,320	40,460	850,700	13,486.70
2016-11-30	40,300	40,340	39,570	39,570	692,200	13,190
2016-11-29	40,420	40,580	40,100	40,200	894,400	13,400
2016-11-28	41,260	41,440	40,830	41,260	384,800	13,753.30
2016-11-25	41,820	42,020	41,220	41,370	665,500	13,790
2016-11-24	41,300	41,760	41,170	41,730	692,900	13,910
2016-11-22	39,880	40,360	39,660	40,360	500,200	13,453.30
2016-11-21	40,210	40,270	39,510	39,970	609,600	13,323.30
2016-11-18	39,980	40,620	39,900	40,190	886,500	13,396.70
2016-11-17	39,200	39,710	39,050	39,280	573,700	13,093.30
2016-11-16	39,130	39,750	39,110	39,400	764,300	13,133.30
2016-11-15	38,600	38,980	38,470	38,570	555,600	12,856.70
2016-11-14	37,730	38,690	37,680	38,580	784,100	12,860
2016-11-11	37,590	37,940	37,190	37,600	1,329,900	12,533.30
2016-11-10	36,480	37,110	36,000	36,890	1,309,900	12,296.70
2016-11-09	36,920	37,220	33,520	33,680	1,570,400	11,226.70
2016-11-08	36,870	37,050	36,410	36,550	417,500	12,183.30
2016-11-07	36,020	36,710	36,000	36,640	648,000	12,213.30
2016-11-04	35,460	35,930	35,360	35,510	499,100	11,836.70
2016-11-02	35,450	35,940	35,420	35,540	396,700	11,846.70
2016-11-01	35,440	36,050	35,310	35,890	366,200	11,963.30
2016-10-31	35,690	36,030	35,450	35,460	344,400	11,820
2016-10-28	36,020	36,450	35,980	35,980	454,200	11,993.30
2016-10-27	36,250	36,370	35,600	35,770	426,500	11,923.30
2016-10-26	36,840	36,850	36,380	36,450	353,400	12,150
2016-10-25	36,500	36,940	36,450	36,850	400,800	12,283.30
2016-10-24	36,650	36,660	36,000	36,300	365,000	12,100
2016-10-21	36,350	36,850	36,180	36,300	579,900	12,100
2016-10-20	34,910	36,330	34,910	36,330	751,800	12,110
2016-10-19	34,900	35,050	34,600	35,020	356,500	11,673.30
2016-10-17	34,710	35,030	34,180	34,210	657,500	11,403.30
2016-10-13	34,000	34,290	33,010	33,150	556,000	11,050
2016-10-12	33,550	34,030	33,380	33,790	464,500	11,263.30
2016-10-11	33,580	34,040	33,560	33,920	529,400	11,306.70
2016-10-07	33,600	33,900	33,400	33,500	407,300	11,166.70
2016-10-06	34,200	34,460	34,030	34,040	454,400	11,346.70
2016-10-05	34,150	34,200	33,600	33,940	534,400	11,313.30
2016-10-04	33,300	33,950	33,150	33,490	688,900	11,163.30
2016-10-03	32,800	32,990	32,580	32,980	421,000	10,993.30
2016-09-30	32,030	32,490	31,970	32,290	650,400	10,763.30
2016-09-29	32,620	32,650	32,140	32,480	453,600	10,826.70
2016-09-28	32,400	32,440	31,800	32,040	558,400	10,680
2016-09-27	32,530	32,650	31,860	32,400	626,100	10,800
2016-09-26	32,780	33,350	32,640	32,710	656,700	10,903.30
2016-09-23	32,950	33,760	32,810	33,230	692,500	11,076.70
2016-09-21	32,370	33,190	31,010	33,000	1,536,200	11,000
2016-09-20	33,480	33,530	32,480	32,510	1,042,300	10,836.70
2016-09-16	33,990	34,400	33,600	34,360	606,600	11,453.30
2016-09-15	34,740	34,820	33,930	34,110	663,400	11,370
2016-09-14	35,400	35,540	34,950	35,080	466,300	11,693.30
2016-09-13	35,880	36,140	35,560	35,750	384,100	11,916.70
2016-09-12	35,930	36,180	35,340	35,470	482,400	11,823.30
2016-09-09	36,410	36,590	35,970	36,330	1,014,200	12,110
2016-09-08	36,700	36,750	36,020	36,410	475,000	12,136.70
2016-09-07	36,600	36,900	36,220	36,390	593,600	12,130
2016-09-06	36,990	37,310	36,820	36,860	540,100	12,286.70
2016-09-05	36,500	37,520	36,480	37,120	780,400	12,373.30
2016-09-02	35,750	35,900	35,340	35,700	772,200	11,900
2016-09-01	36,400	36,490	35,680	35,940	694,200	11,980
2016-08-31	36,500	36,750	36,310	36,340	443,200	12,113.30
2016-08-30	36,220	36,500	36,210	36,440	499,700	12,146.70
2016-08-29	35,910	36,480	35,670	36,450	723,500	12,150
2016-08-26	35,400	35,790	34,780	35,370	1,117,000	11,790
2016-08-25	35,400	35,890	34,660	35,460	1,371,300	11,820
2016-08-24	36,160	36,850	35,470	35,600	897,700	11,866.70
2016-08-23	36,680	37,050	36,480	36,580	546,500	12,193.30
2016-08-22	37,270	37,360	36,910	36,980	354,100	12,326.70
2016-08-19	36,950	37,590	36,840	37,150	587,300	12,383.30
2016-08-18	36,880	37,620	36,450	36,560	855,000	12,186.70
2016-08-17	36,740	37,170	36,700	36,970	524,600	12,323.30
2016-08-16	37,590	37,680	36,500	36,500	961,900	12,166.70
2016-08-15	38,140	38,230	37,580	37,630	384,700	12,543.30
2016-08-12	37,530	38,250	37,120	38,080	899,600	12,693.30
2016-08-10	37,600	37,860	36,930	37,000	825,600	12,333.30
2016-08-09	37,700	38,250	37,180	37,500	837,900	12,500
2016-08-08	37,800	37,950	37,150	37,880	952,000	12,626.70
2016-08-05	35,950	36,880	35,670	36,640	1,295,200	12,213.30
2016-08-04	35,200	35,530	34,210	35,500	1,224,800	11,833.30
2016-08-03	34,340	35,080	33,900	34,540	1,288,600	11,513.30
2016-08-02	34,330	34,580	33,610	33,640	640,000	11,213.30
2016-08-01	33,300	34,900	33,110	34,670	947,300	11,556.70
2016-07-29	32,230	34,150	32,210	33,430	827,000	11,143.30
2016-07-28	33,300	33,370	32,850	32,910	385,700	10,970
2016-07-27	32,880	34,240	32,830	33,630	734,500	11,210
2016-07-26	33,040	33,300	32,360	32,530	574,100	10,843.30
2016-07-25	32,630	33,350	32,560	33,170	473,700	11,056.70
2016-07-22	33,160	33,240	32,530	32,640	492,500	10,880
2016-07-21	33,420	34,450	33,420	33,720	737,000	11,240
2016-07-20	33,160	33,280	32,750	32,920	662,300	10,973.30
2016-07-19	34,500	35,000	33,120	33,700	1,391,900	11,233.30
2016-07-15	31,000	32,660	31,000	32,660	1,675,600	10,886.70
2016-07-14	27,750	28,010	27,390	27,660	570,100	9,220
2016-07-13	28,500	28,500	27,675	28,145	765,800	9,381.67
2016-07-12	27,750	27,995	27,510	27,800	909,100	9,266.67
2016-07-11	26,200	26,995	26,105	26,845	757,700	8,948.33
2016-07-08	26,020	26,145	25,355	25,445	993,300	8,481.67
2016-07-07	26,185	26,665	25,910	26,030	603,200	8,676.67
2016-07-06	26,000	26,070	25,305	25,900	995,800	8,633.33
2016-07-05	27,205	27,225	26,460	26,540	928,100	8,846.67
2016-07-04	26,800	27,920	26,760	27,705	555,400	9,235
2016-07-01	27,710	27,845	27,155	27,360	485,300	9,120
2016-06-30	27,905	27,980	27,245	27,300	721,600	9,100
2016-06-29	27,955	27,980	27,480	27,595	790,700	9,198.33
2016-06-28	27,000	27,730	26,705	27,455	693,000	9,151.67
2016-06-27	26,795	27,470	26,325	27,385	823,500	9,128.33
2016-06-24	29,525	29,925	26,120	26,295	1,569,600	8,765
2016-06-23	28,500	29,425	28,375	29,340	684,400	9,780
2016-06-22	28,465	28,550	27,765	28,230	571,500	9,410
2016-06-21	28,230	28,645	27,800	28,595	471,200	9,531.67
2016-06-20	27,940	28,695	27,940	28,395	736,600	9,465
2016-06-17	27,535	27,900	27,435	27,550	789,100	9,183.33
2016-06-16	28,390	28,865	27,210	27,260	895,500	9,086.67
2016-06-15	28,010	28,390	27,750	28,255	733,600	9,418.33
2016-06-14	29,060	29,190	28,055	28,330	800,300	9,443.33
2016-06-13	29,380	29,605	29,050	29,055	737,300	9,685
2016-06-10	29,950	30,270	29,630	29,815	1,320,400	9,938.33
2016-06-09	30,260	30,500	29,855	29,940	505,800	9,980
2016-06-08	30,030	30,450	29,810	30,450	548,200	10,150
2016-06-07	30,050	30,190	29,710	29,995	662,200	9,998.33
2016-06-06	29,420	30,200	29,335	30,090	704,700	10,030
2016-06-03	29,205	30,450	29,100	30,120	1,410,200	10,040
2016-06-02	28,800	28,800	28,100	28,180	726,800	9,393.33
2016-06-01	29,510	29,845	28,880	28,965	583,400	9,655
2016-05-31	29,195	29,995	29,155	29,885	532,200	9,961.67
2016-05-30	29,195	29,485	28,905	29,385	476,000	9,795
2016-05-27	29,700	29,725	28,970	29,000	461,300	9,666.67
2016-05-26	29,240	29,745	29,135	29,400	685,900	9,800
2016-05-25	28,165	28,830	28,090	28,740	762,100	9,580
2016-05-24	27,995	28,035	27,515	27,665	605,500	9,221.67
2016-05-23	28,520	28,610	27,615	27,965	593,200	9,321.67
2016-05-20	28,375	28,870	27,930	28,775	487,300	9,591.67
2016-05-19	28,800	29,065	28,255	28,475	466,800	9,491.67
2016-05-18	28,510	28,860	28,135	28,585	799,200	9,528.33
2016-05-17	28,750	28,945	28,235	28,660	650,500	9,553.33
2016-05-16	28,655	28,950	28,050	28,150	594,700	9,383.33
2016-05-13	29,380	29,380	28,490	28,500	874,500	9,500
2016-05-12	28,610	29,115	28,205	29,020	452,600	9,673.33
2016-05-11	29,395	29,520	28,650	28,750	531,800	9,583.33
2016-05-10	29,065	29,095	28,160	28,895	755,400	9,631.67
2016-05-09	28,195	28,670	28,050	28,610	535,900	9,536.67
2016-05-06	28,140	28,330	27,355	28,020	923,300	9,340
2016-05-02	27,685	28,260	27,560	27,945	1,017,200	9,315
2016-04-28	31,490	32,040	29,160	29,185	1,499,200	9,728.33
2016-04-27	30,550	31,290	30,530	30,980	1,306,500	10,326.70
2016-04-26	30,880	31,250	30,150	30,540	887,400	10,180
2016-04-25	32,110	32,490	31,050	31,140	936,700	10,380
2016-04-22	30,610	32,220	30,610	31,950	1,255,200	10,650
2016-04-21	30,500	31,280	30,310	30,890	1,271,300	10,296.70
2016-04-20	30,310	30,420	29,180	29,425	1,070,000	9,808.33
2016-04-19	28,985	30,020	28,950	29,870	1,059,500	9,956.67
2016-04-18	28,640	28,825	28,030	28,075	964,900	9,358.33
2016-04-15	29,000	30,250	28,850	29,615	1,047,300	9,871.67
2016-04-14	29,275	29,935	29,140	29,800	1,174,300	9,933.33
2016-04-13	27,500	28,825	27,140	28,695	1,606,000	9,565
2016-04-12	26,590	27,025	26,320	26,915	833,600	8,971.67
2016-04-11	26,620	27,090	26,375	26,815	1,159,400	8,938.33
2016-04-08	27,500	27,785	26,395	26,610	2,352,200	8,870
2016-04-07	31,880	31,880	30,370	30,490	777,300	10,163.30
2016-04-06	31,860	32,250	31,550	31,640	631,900	10,546.70
2016-04-05	32,970	32,990	31,890	32,020	850,800	10,673.30
2016-04-04	33,770	34,080	33,300	33,410	654,300	11,136.70
2016-04-01	35,800	35,940	33,860	34,070	803,200	11,356.70
2016-03-31	36,850	36,950	36,020	36,020	648,000	12,006.70
2016-03-30	37,040	37,050	36,470	36,500	417,200	12,166.70
2016-03-29	35,940	36,780	35,390	36,780	635,000	12,260
2016-03-28	36,690	36,760	36,070	36,150	391,200	12,050
2016-03-25	36,480	36,720	36,270	36,410	405,700	12,136.70
2016-03-24	36,690	36,900	36,210	36,240	620,800	12,080
2016-03-23	36,000	36,860	35,900	36,760	765,600	12,253.30
2016-03-22	35,760	35,900	35,100	35,660	455,200	11,886.70
2016-03-18	35,810	35,960	34,840	35,120	639,500	11,706.70
2016-03-17	36,280	36,810	35,630	35,850	572,700	11,950
2016-03-16	36,000	36,260	35,660	35,910	437,900	11,970
2016-03-15	36,680	36,950	36,180	36,270	747,000	12,090
2016-03-14	35,400	36,390	35,400	36,390	824,300	12,130
2016-03-11	33,400	34,850	33,350	34,590	1,626,200	11,530
2016-03-10	34,200	34,230	33,840	34,030	444,900	11,343.30
2016-03-09	33,900	34,150	33,610	33,690	652,900	11,230
2016-03-08	34,690	34,710	33,940	34,420	809,900	11,473.30
2016-03-07	34,810	34,810	34,400	34,490	645,500	11,496.70
2016-03-04	34,630	34,700	34,210	34,410	537,400	11,470
2016-03-03	33,330	34,660	33,080	34,530	1,056,000	11,510
2016-03-02	32,000	33,530	31,970	33,330	1,110,600	11,110
2016-03-01	31,390	31,620	30,910	31,310	757,700	10,436.70
2016-02-29	31,520	31,990	31,280	31,340	658,800	10,446.70
2016-02-26	31,770	32,420	31,540	31,540	702,100	10,513.30
2016-02-25	31,190	31,420	30,760	31,230	619,000	10,410
2016-02-24	31,700	31,800	31,170	31,320	580,000	10,440
2016-02-23	32,000	32,560	31,630	31,960	577,700	10,653.30
2016-02-22	31,130	32,240	31,130	31,760	693,500	10,586.70
2016-02-19	31,610	31,780	31,040	31,500	751,100	10,500
2016-02-18	32,500	32,520	31,340	31,960	1,016,000	10,653.30
2016-02-17	32,690	32,820	30,720	31,240	1,105,600	10,413.30
2016-02-16	32,710	33,530	32,210	32,810	980,300	10,936.70
2016-02-15	33,130	33,490	32,520	33,220	1,016,700	11,073.30
2016-02-12	31,870	32,770	31,060	32,390	2,255,200	10,796.70
2016-02-10	33,100	33,300	31,820	32,520	1,002,100	10,840
2016-02-09	33,590	34,050	32,710	32,870	1,000,500	10,956.70
2016-02-08	34,030	35,330	33,710	35,070	835,400	11,690
2016-02-05	34,750	35,070	34,080	34,590	957,900	11,530
2016-02-04	36,500	36,660	35,270	35,400	1,106,300	11,800
2016-02-03	37,470	37,880	36,250	36,620	1,060,500	12,206.70
2016-02-02	37,370	37,570	37,030	37,240	600,100	12,413.30
2016-02-01	38,610	38,710	37,320	37,670	884,000	12,556.70
2016-01-29	37,320	39,890	36,660	38,430	1,626,100	12,810
2016-01-28	37,090	37,730	36,930	37,120	767,900	12,373.30
2016-01-27	37,290	38,270	37,170	37,610	771,700	12,536.70
2016-01-26	37,000	37,120	36,750	36,990	814,700	12,330
2016-01-25	37,650	38,190	36,790	37,870	974,800	12,623.30
2016-01-22	35,700	37,710	35,620	37,420	1,418,900	12,473.30
2016-01-21	35,810	36,060	34,540	34,610	1,321,500	11,536.70
2016-01-20	37,470	37,480	35,380	35,650	1,254,300	11,883.30
2016-01-19	36,610	37,320	36,410	37,220	739,800	12,406.70
2016-01-18	36,370	36,980	35,730	36,730	795,800	12,243.30
2016-01-15	38,120	38,490	36,810	37,000	786,100	12,333.30
2016-01-14	37,290	37,800	36,850	37,640	863,300	12,546.70
2016-01-13	37,840	38,720	37,740	38,690	805,500	12,896.70
2016-01-12	37,210	38,050	37,130	37,630	1,074,300	12,543.30
2016-01-08	36,700	38,580	36,180	38,140	2,502,700	12,713.30
2016-01-07	40,000	40,500	39,010	39,050	795,900	13,016.70
2016-01-06	40,320	41,070	39,850	40,170	808,800	13,390
2016-01-05	40,360	41,230	40,110	40,430	817,500	13,476.70
2016-01-04	42,000	42,200	40,450	40,650	857,100	13,550

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 [2016年度]

9983 (株)ファーストリテイリングの時系列データ [2016年度]