9983 (株)ファーストリテイリングの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	65,770	66,100	65,000	65,000	521,500	21,666.70
2019-12-27	66,940	67,310	65,820	65,870	509,300	21,956.70
2019-12-26	66,800	67,270	66,650	67,220	241,000	22,406.70
2019-12-25	66,760	67,230	66,620	66,860	249,700	22,286.70
2019-12-24	66,690	66,830	66,490	66,750	201,800	22,250
2019-12-23	66,800	66,910	66,400	66,590	214,200	22,196.70
2019-12-20	66,550	66,970	66,170	66,650	323,000	22,216.70
2019-12-19	66,960	66,980	66,280	66,420	301,300	22,140
2019-12-18	67,230	67,720	66,980	67,020	365,700	22,340
2019-12-17	67,480	67,870	67,280	67,640	435,100	22,546.70
2019-12-16	66,820	67,360	66,720	66,990	435,100	22,330
2019-12-13	65,700	67,300	65,570	67,280	1,479,100	22,426.70
2019-12-12	64,490	64,640	64,130	64,450	351,400	21,483.30
2019-12-11	63,970	64,480	63,720	64,480	381,900	21,493.30
2019-12-10	63,910	64,280	63,710	64,040	372,900	21,346.70
2019-12-09	64,540	64,640	64,090	64,300	417,700	21,433.30
2019-12-06	63,950	64,220	63,510	63,920	413,300	21,306.70
2019-12-05	63,900	64,660	63,600	63,710	658,200	21,236.70
2019-12-04	65,500	65,640	63,700	63,700	1,335,100	21,233.30
2019-12-03	67,320	67,660	67,040	67,200	446,800	22,400
2019-12-02	66,930	67,890	66,770	67,800	414,500	22,600
2019-11-29	67,070	67,170	66,580	66,690	372,600	22,230
2019-11-28	66,760	66,870	66,270	66,660	291,500	22,220
2019-11-27	67,010	67,120	66,750	66,770	295,400	22,256.70
2019-11-26	66,850	67,350	66,590	66,830	441,800	22,276.70
2019-11-25	66,720	67,100	66,340	66,530	272,800	22,176.70
2019-11-22	66,280	66,540	66,030	66,320	290,200	22,106.70
2019-11-21	66,100	66,700	65,510	66,230	523,700	22,076.70
2019-11-20	66,670	66,980	65,960	66,090	464,100	22,030
2019-11-19	67,740	67,740	66,920	66,920	413,700	22,306.70
2019-11-18	67,590	67,910	66,960	67,860	382,300	22,620
2019-11-15	67,330	67,860	67,130	67,470	433,800	22,490
2019-11-14	67,690	68,030	66,950	67,440	434,300	22,480
2019-11-13	68,390	68,620	67,280	67,500	509,200	22,500
2019-11-12	67,900	68,870	67,800	68,760	448,400	22,920
2019-11-11	67,900	68,090	67,460	67,580	310,600	22,526.70
2019-11-08	69,890	69,960	67,910	68,170	815,900	22,723.30
2019-11-07	68,770	69,110	68,110	69,110	379,800	23,036.70
2019-11-06	68,330	69,140	67,940	68,660	401,100	22,886.70
2019-11-05	68,900	68,960	68,060	68,450	537,400	22,816.70
2019-11-01	66,780	67,670	66,570	67,670	395,500	22,556.70
2019-10-31	66,990	67,780	66,790	67,050	624,400	22,350
2019-10-30	67,360	67,360	66,170	66,190	720,900	22,063.30
2019-10-29	68,250	68,710	67,700	67,710	368,000	22,570
2019-10-28	68,140	68,330	67,760	68,190	286,600	22,730
2019-10-25	68,000	68,430	67,880	68,000	470,200	22,666.70
2019-10-24	69,020	69,460	68,260	68,440	492,200	22,813.30
2019-10-23	69,910	70,180	68,950	69,020	660,500	23,006.70
2019-10-21	69,800	69,800	68,540	69,270	581,800	23,090
2019-10-18	68,500	69,780	68,380	69,500	885,200	23,166.70
2019-10-17	67,860	68,500	67,850	68,260	650,700	22,753.30
2019-10-16	66,690	68,340	66,600	68,000	1,216,200	22,666.70
2019-10-15	63,610	65,450	63,420	65,450	864,200	21,816.70
2019-10-11	64,100	64,100	62,860	63,270	1,143,200	21,090
2019-10-10	61,030	61,930	60,910	61,650	602,000	20,550
2019-10-09	60,620	61,310	60,540	61,080	470,400	20,360
2019-10-08	60,700	61,440	60,520	61,160	475,700	20,386.70
2019-10-07	60,980	61,230	60,400	60,450	372,500	20,150
2019-10-04	61,340	61,680	60,410	60,900	698,200	20,300
2019-10-03	62,810	62,900	61,280	61,280	899,800	20,426.70
2019-10-02	63,400	63,930	63,290	63,760	488,800	21,253.30
2019-10-01	64,210	64,210	63,490	63,500	498,200	21,166.70
2019-09-30	63,950	64,430	63,760	64,210	611,400	21,403.30
2019-09-27	64,000	64,370	63,490	63,860	636,700	21,286.70
2019-09-26	64,190	64,220	63,380	64,070	570,000	21,356.70
2019-09-25	64,580	65,020	64,140	64,230	563,000	21,410
2019-09-24	65,860	65,920	64,670	64,980	534,500	21,660
2019-09-20	65,300	65,740	65,110	65,740	430,600	21,913.30
2019-09-19	65,720	66,440	65,200	65,220	672,300	21,740
2019-09-18	65,200	65,840	65,020	65,260	587,700	21,753.30
2019-09-17	64,700	65,040	64,250	64,840	602,900	21,613.30
2019-09-13	65,210	65,780	64,610	64,610	1,481,000	21,536.70
2019-09-12	65,270	65,550	64,210	64,210	694,200	21,403.30
2019-09-11	65,720	65,800	64,670	64,780	537,900	21,593.30
2019-09-10	64,800	65,700	64,480	65,570	556,500	21,856.70
2019-09-09	65,050	65,480	64,650	64,680	535,000	21,560
2019-09-06	64,710	65,790	64,430	65,150	941,500	21,716.70
2019-09-05	63,270	64,370	62,820	63,990	884,400	21,330
2019-09-04	62,400	63,510	62,320	62,730	617,700	20,910
2019-09-03	62,030	62,280	61,640	62,190	487,500	20,730
2019-09-02	61,750	62,350	61,650	62,030	431,100	20,676.70
2019-08-30	63,260	63,270	62,240	62,240	506,300	20,746.70
2019-08-29	62,350	62,660	62,150	62,570	387,100	20,856.70
2019-08-28	62,380	62,600	61,860	62,450	445,500	20,816.70
2019-08-27	61,800	62,530	61,530	62,330	647,000	20,776.70
2019-08-26	62,640	62,730	61,230	61,230	1,050,000	20,410
2019-08-23	63,000	63,990	62,950	63,940	439,800	21,313.30
2019-08-22	64,000	64,140	63,150	63,230	437,500	21,076.70
2019-08-21	62,370	63,470	62,270	63,470	389,900	21,156.70
2019-08-20	63,100	63,110	62,670	62,710	388,200	20,903.30
2019-08-19	62,810	63,070	62,420	62,900	393,300	20,966.70
2019-08-16	62,310	62,560	61,820	62,380	553,600	20,793.30
2019-08-15	63,150	63,200	62,120	62,440	816,600	20,813.30
2019-08-14	63,410	63,890	62,960	63,680	601,200	21,226.70
2019-08-13	62,480	63,110	62,260	62,800	581,400	20,933.30
2019-08-09	64,620	64,640	63,530	63,580	729,700	21,193.30
2019-08-08	63,500	64,400	63,220	64,090	499,600	21,363.30
2019-08-07	63,940	64,170	63,030	63,310	508,200	21,103.30
2019-08-06	63,450	63,890	62,750	63,730	842,300	21,243.30
2019-08-05	65,330	65,730	64,010	64,450	859,800	21,483.30
2019-08-02	64,760	65,430	64,280	65,150	877,800	21,716.70
2019-08-01	65,380	65,880	64,830	65,760	598,600	21,920
2019-07-31	66,510	66,510	65,490	65,550	777,800	21,850
2019-07-30	67,180	67,180	66,580	66,860	430,500	22,286.70
2019-07-29	67,310	67,630	66,540	66,750	473,500	22,250
2019-07-26	67,500	67,930	67,090	67,250	403,500	22,416.70
2019-07-25	67,710	68,110	67,260	67,260	485,200	22,420
2019-07-24	68,060	68,420	67,600	67,910	541,200	22,636.70
2019-07-23	68,530	69,100	68,090	68,200	598,500	22,733.30
2019-07-22	68,020	68,500	67,520	68,460	650,700	22,820
2019-07-19	68,810	68,890	67,120	68,440	1,053,000	22,813.30
2019-07-18	68,760	69,390	68,470	68,680	764,500	22,893.30
2019-07-17	69,620	69,670	68,300	69,030	676,400	23,010
2019-07-16	70,000	70,230	69,440	69,470	666,300	23,156.70
2019-07-12	68,000	69,900	66,860	69,810	1,627,900	23,270
2019-07-11	67,170	67,720	66,070	67,650	678,700	22,550
2019-07-10	66,400	67,450	66,400	66,880	818,600	22,293.30
2019-07-09	65,570	66,420	65,500	66,420	657,000	22,140
2019-07-08	65,410	65,670	64,760	65,410	670,200	21,803.30
2019-07-05	65,780	66,290	64,830	65,570	665,400	21,856.70
2019-07-04	66,830	67,240	65,430	65,640	744,700	21,880
2019-07-03	66,520	67,830	66,320	66,830	1,322,000	22,276.70
2019-07-02	65,400	65,740	64,920	65,090	484,800	21,696.70
2019-07-01	65,700	66,140	65,380	65,740	607,100	21,913.30
2019-06-28	65,490	66,050	64,790	65,130	791,000	21,710
2019-06-27	65,400	65,460	64,620	65,390	512,400	21,796.70
2019-06-26	65,600	65,840	64,950	65,400	493,600	21,800
2019-06-25	66,390	66,580	65,560	66,090	538,100	22,030
2019-06-24	66,210	66,780	65,770	66,530	519,700	22,176.70
2019-06-21	67,800	68,040	66,050	66,100	788,900	22,033.30
2019-06-20	67,210	68,000	66,760	67,500	786,900	22,500
2019-06-19	67,000	67,250	66,290	66,840	680,900	22,280
2019-06-18	67,300	67,330	66,010	66,310	644,300	22,103.30
2019-06-17	66,410	67,060	65,930	66,930	655,400	22,310
2019-06-14	65,170	66,060	64,910	66,060	939,700	22,020
2019-06-13	64,770	65,540	64,620	64,900	670,300	21,633.30
2019-06-12	63,660	64,920	63,420	64,840	893,900	21,613.30
2019-06-11	64,050	64,270	63,130	63,310	581,100	21,103.30
2019-06-10	64,770	65,600	64,160	64,420	890,200	21,473.30
2019-06-07	64,490	64,760	63,590	64,150	751,000	21,383.30
2019-06-06	62,630	64,220	62,510	64,080	820,700	21,360
2019-06-05	63,520	63,580	62,310	62,310	906,900	20,770
2019-06-04	63,430	63,830	62,690	63,290	659,300	21,096.70
2019-06-03	62,270	63,310	62,050	63,110	863,000	21,036.70
2019-05-31	63,770	63,830	62,630	62,770	933,800	20,923.30
2019-05-30	64,940	65,180	63,740	64,170	820,100	21,390
2019-05-29	65,820	66,240	65,020	65,180	585,300	21,726.70
2019-05-28	66,490	66,710	66,210	66,360	476,500	22,120
2019-05-27	65,980	66,440	65,750	66,410	453,800	22,136.70
2019-05-24	66,000	66,010	65,070	65,540	610,600	21,846.70
2019-05-23	65,790	66,580	65,420	66,060	784,600	22,020
2019-05-22	65,500	65,710	65,040	65,700	547,900	21,900
2019-05-21	64,960	65,720	64,680	65,080	641,500	21,693.30
2019-05-20	64,990	65,740	64,930	64,950	658,500	21,650
2019-05-17	64,300	64,890	64,120	64,550	628,600	21,516.70
2019-05-16	63,810	64,380	63,350	63,900	658,400	21,300
2019-05-15	64,340	64,350	63,380	63,890	649,200	21,296.70
2019-05-14	63,630	64,300	62,950	64,110	916,300	21,370
2019-05-13	64,440	64,740	63,690	64,410	741,900	21,470
2019-05-10	65,140	65,970	64,600	65,400	1,297,000	21,800
2019-05-09	63,950	65,040	63,930	64,970	872,000	21,656.70
2019-05-08	62,020	64,150	62,020	64,150	977,700	21,383.30
2019-05-07	63,500	63,970	63,000	63,300	719,700	21,100
2019-04-26	64,230	64,600	63,670	64,260	612,100	21,420
2019-04-25	64,030	64,470	63,340	64,140	789,000	21,380
2019-04-24	63,420	64,480	63,300	64,420	860,600	21,473.30
2019-04-23	63,560	63,560	62,260	63,340	989,500	21,113.30
2019-04-22	65,080	65,490	64,010	64,530	730,300	21,510
2019-04-19	63,980	64,680	63,620	64,590	741,000	21,530
2019-04-18	62,710	63,330	62,460	63,270	991,000	21,090
2019-04-17	62,100	62,470	61,710	62,400	1,030,300	20,800
2019-04-16	60,410	61,900	60,350	61,830	1,066,400	20,610
2019-04-15	60,510	60,690	59,400	60,430	878,900	20,143.30
2019-04-12	57,500	59,980	57,360	59,880	2,249,600	19,960
2019-04-11	55,600	55,740	54,980	55,500	702,400	18,500
2019-04-10	54,730	55,560	54,650	55,220	666,300	18,406.70
2019-04-09	54,800	55,100	54,640	54,840	363,200	18,280
2019-04-08	55,080	55,570	54,740	54,770	709,000	18,256.70
2019-04-05	54,400	54,880	54,210	54,560	515,800	18,186.70
2019-04-04	54,800	54,810	53,840	54,480	745,400	18,160
2019-04-03	53,010	54,670	52,620	54,620	1,684,000	18,206.70
2019-04-02	53,180	53,180	51,750	51,800	689,200	17,266.70
2019-04-01	52,540	53,490	52,340	52,490	862,700	17,496.70
2019-03-29	52,530	52,700	51,830	52,030	727,700	17,343.30
2019-03-28	52,770	52,830	52,180	52,320	762,600	17,440
2019-03-27	52,700	52,910	51,880	52,880	839,500	17,626.70
2019-03-26	52,980	53,220	52,170	52,760	744,800	17,586.70
2019-03-25	53,000	53,310	52,420	52,630	688,200	17,543.30
2019-03-22	54,870	54,910	53,470	53,940	626,500	17,980
2019-03-20	53,800	54,420	53,730	54,320	555,700	18,106.70
2019-03-19	53,780	53,950	53,490	53,950	417,400	17,983.30
2019-03-18	53,830	54,110	53,540	53,780	387,100	17,926.70
2019-03-15	53,920	54,170	53,380	53,490	724,700	17,830
2019-03-14	54,070	54,760	53,470	53,710	671,100	17,903.30
2019-03-13	53,800	54,050	53,070	53,480	655,200	17,826.70
2019-03-12	53,100	54,100	52,770	53,940	836,800	17,980
2019-03-11	52,380	52,830	51,690	52,440	670,600	17,480
2019-03-08	53,410	53,480	51,930	52,210	1,447,900	17,403.30
2019-03-07	52,800	53,530	52,800	53,410	704,300	17,803.30
2019-03-06	53,970	54,120	52,680	53,110	948,100	17,703.30
2019-03-05	53,770	55,120	53,480	54,480	941,000	18,160
2019-03-04	54,000	54,030	53,210	53,410	605,300	17,803.30
2019-03-01	52,440	53,430	52,430	53,270	729,200	17,756.70
2019-02-28	52,450	52,530	51,780	52,160	641,000	17,386.70
2019-02-27	50,850	52,320	50,710	52,250	710,100	17,416.70
2019-02-26	51,850	51,920	50,750	50,890	551,800	16,963.30
2019-02-25	51,620	51,770	51,130	51,450	527,000	17,150
2019-02-22	51,050	51,630	50,730	51,110	591,100	17,036.70
2019-02-21	50,600	51,330	50,440	51,090	747,800	17,030
2019-02-20	50,280	50,610	50,130	50,340	430,400	16,780
2019-02-19	50,360	50,900	49,960	50,300	626,600	16,766.70
2019-02-18	49,400	50,800	49,280	50,620	745,200	16,873.30
2019-02-15	49,230	49,230	48,320	48,720	665,000	16,240
2019-02-14	49,320	49,740	48,840	49,370	544,800	16,456.70
2019-02-13	49,980	50,290	49,160	49,160	785,600	16,386.70
2019-02-12	48,080	49,520	47,820	49,220	1,063,700	16,406.70
2019-02-08	47,320	48,650	47,040	47,780	1,171,900	15,926.70
2019-02-07	48,810	49,000	47,880	48,020	750,500	16,006.70
2019-02-06	49,210	49,800	48,830	49,350	789,900	16,450
2019-02-05	50,110	50,250	48,600	49,100	876,800	16,366.70
2019-02-04	50,810	51,010	50,230	50,540	529,400	16,846.70
2019-02-01	50,050	51,140	49,910	50,810	972,500	16,936.70
2019-01-31	50,500	50,570	49,730	49,830	745,600	16,610
2019-01-30	50,400	50,580	49,860	49,910	598,000	16,636.70
2019-01-29	50,130	50,600	49,810	50,580	772,900	16,860
2019-01-28	49,750	50,460	49,720	50,170	591,100	16,723.30
2019-01-25	49,640	50,400	49,350	49,850	1,045,900	16,616.70
2019-01-24	51,220	51,280	49,640	49,640	1,039,000	16,546.70
2019-01-23	50,320	52,120	50,210	51,230	1,131,800	17,076.70
2019-01-22	51,310	51,430	50,680	51,060	815,600	17,020
2019-01-21	51,550	52,060	51,050	51,320	830,500	17,106.70
2019-01-18	51,000	51,540	50,380	51,430	1,034,500	17,143.30
2019-01-17	52,250	52,590	50,730	50,840	1,020,500	16,946.70
2019-01-16	52,960	53,090	51,340	52,100	1,090,600	17,366.70
2019-01-15	55,300	55,650	53,110	53,330	1,211,600	17,776.70
2019-01-11	52,450	55,850	52,310	55,280	2,563,500	18,426.70
2019-01-10	52,620	53,180	52,020	52,060	940,300	17,353.30
2019-01-09	54,010	54,090	53,050	53,200	875,600	17,733.30
2019-01-08	54,790	54,810	53,170	53,670	1,079,100	17,890
2019-01-07	54,720	55,470	53,870	53,870	1,335,700	17,956.70
2019-01-04	54,100	54,650	52,310	53,300	1,370,300	17,766.70

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 [2019年度]

9983 (株)ファーストリテイリングの時系列データ [2019年度]