[9983 東証1部] ファーストリテイリング 日足 時系列データ

[9983 東証1部] ファーストリテイリング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2435270.0035900.0035210.0035820.0062870022444173000
2017-03-2335200.0035400.0034960.0035360.0050910017944456000
2017-03-2235280.0035350.0034770.0034960.0072430025347449000
2017-03-2135640.0035910.0035380.0035850.0039510014107674000
2017-03-1736000.0036370.0035940.0036040.0057100020622953000
2017-03-1636540.0036630.0035850.0036010.0058360021063549000
2017-03-1536500.0036870.0036450.0036720.0031770011666188000
2017-03-1436820.0036820.0036540.0036630.002290008391618000
2017-03-1336500.0036750.0036270.0036620.0037780013810116000
2017-03-1036000.0036960.0035990.0036840.00142400051901413000
2017-03-0936000.0036250.0035900.0036040.0040270014515830000
2017-03-0835780.0036010.0035590.0035740.0047520016994119000
2017-03-0736010.0036080.0035570.0035680.0056500020184970000
2017-03-0637000.0037110.0036040.0036240.0077750028325818000
2017-03-0336940.0037540.0036820.0037270.0096770036059439000
2017-03-0236800.0036920.0036500.0036500.0062620022973035000
2017-03-0135650.0036290.0035550.0036140.0073450026448829000
2017-02-2835370.0035560.0035150.0035490.0048990017360890000
2017-02-2734800.0035360.0034780.0035250.0048690017106139000
2017-02-2434950.0035310.0034880.0035180.0034730012189107000
2017-02-2335210.0035310.0034880.0035280.0038470013512738000
2017-02-2235630.0035690.0034970.0035270.0040790014375776000
2017-02-2135190.0035730.0035110.0035610.0038460013654768000
2017-02-2035000.0035160.0034700.0034990.0045990016079671000
2017-02-1735720.0035720.0035060.0035180.0059410020952186000
2017-02-1636830.0036870.0035880.0035990.0058450021167293000
2017-02-1536990.0037220.0036780.0037050.0038800014384364000
2017-02-1436850.0037030.0036490.0036550.0043960016148421000
2017-02-1337400.0037410.0036780.0036840.0045880016961212000
2017-02-1036390.0037040.0036200.0036940.00102170037493604000
2017-02-0935560.0035630.0035160.0035550.0037320013217205000
2017-02-0835390.0035660.0035240.0035560.0031950011321471000
2017-02-0735450.0035530.0035000.0035290.0046610016432920000
2017-02-0635600.0035840.0035440.0035810.0054150019337042000
2017-02-0335530.0035620.0034640.0035260.0067270023656302000
2017-02-0235690.0035890.0035000.0035140.0067890023995069000
2017-02-0135470.0036150.0035300.0035920.0045850016402965000
2017-01-3135760.0035900.0035520.0035580.0077030027459300000
2017-01-3036500.0036640.0036280.0036380.0048330017590653000
2017-01-2736700.0037030.0036420.0036960.0081130029867785000
2017-01-2636360.0036570.0035950.0036520.0087720031897566000
2017-01-2536100.0036260.0035520.0035890.0063390022699919000
2017-01-2435750.0035860.0035330.0035350.0098800035094767000
2017-01-2336800.0036920.0036300.0036340.0076440027873202000
2017-01-2036900.0037290.0036780.0037240.0054080020033721000
2017-01-1937610.0037710.0036970.0037160.0077520028879543000
2017-01-1836930.0037330.0036660.0037230.0078160028969449000
2017-01-1737000.0037550.0036760.0036770.0075860028086637000
2017-01-1638010.0038170.0037410.0037480.0072570027314537000
2017-01-1338900.0039380.0038240.0038430.00132120051197289000
2017-01-1238300.0038450.0037930.0038010.0080090030540359000
2017-01-1138710.0038880.0038480.0038560.0054590021089798000
2017-01-1038620.0038850.0038150.0038690.00119690046107703000
2017-01-0640500.0041030.0039720.0039720.00143550057708934000
2017-01-0543250.0043330.0042470.0042590.0051680022124250000
2017-01-0442480.0043330.0042450.0043290.0064810027916728000
2016-12-3042120.0042330.0041700.0041830.0061000025628028000
2016-12-2943000.0043220.0042540.0042660.0044840019188227000
2016-12-2843940.0043970.0043270.0043270.0033990014780670000
2016-12-2743140.0043700.0043140.0043620.0040010017427993000
2016-12-2643310.0043660.0043090.0043340.0035820015547803000
2016-12-2243660.0043840.0043190.0043480.0038160016586491000
2016-12-2143900.0044370.0043610.0044000.0065890028994316000
2016-12-2042910.0043630.0042860.0043620.0049940021606102000
2016-12-1942790.0043150.0042740.0043130.0035870015428531000
2016-12-1643350.0043550.0042810.0043130.0054200023380606000
2016-12-1543440.0043880.0042550.0043000.0062740027055034000
2016-12-1443300.0043440.0042590.0043090.0054880023600236000
2016-12-1343130.0043300.0042630.0043210.0043450018658982000
2016-12-1243950.0044000.0042880.0043130.0077530033633233000
2016-12-0941700.0042970.0041150.0042590.00197560083251556000
2016-12-0841480.0041560.0040830.0041100.0063990026310776000
2016-12-0740500.0041150.0040420.0040870.0053680021935649000
2016-12-0640350.0040500.0039860.0040150.0061810024820835000
2016-12-0540060.0040350.0039690.0039760.0062050024756974000
2016-12-0240300.0040660.0039960.0040660.0057300023117924000
2016-12-0140500.0041190.0040320.0040460.0085070034630369000
2016-11-3040300.0040340.0039570.0039570.0069220027596077000
2016-11-2940420.0040580.0040100.0040200.0089440036013470000
2016-11-2841260.0041440.0040830.0041260.0038480015844055000
2016-11-2541820.0042020.0041220.0041370.0066550027635591000
2016-11-2441300.0041760.0041170.0041730.0069290028790748000
2016-11-2239880.0040360.0039660.0040360.0050020020073907000
2016-11-2140210.0040270.0039510.0039970.0060960024304570000
2016-11-1839980.0040620.0039900.0040190.0088650035703144000
2016-11-1739200.0039710.0039050.0039280.0057370022579532000
2016-11-1639130.0039750.0039110.0039400.0076430030177742000
2016-11-1538600.0038980.0038470.0038570.0055560021472470000
2016-11-1437730.0038690.0037680.0038580.0078410030098109000
2016-11-1137590.0037940.0037190.0037600.00132990050023444000
2016-11-1036480.0037110.0036000.0036890.00130990047791726000
2016-11-0936920.0037220.0033520.0033680.00157040054661530000
2016-11-0836870.0037050.0036410.0036550.0041750015297061000
2016-11-0736020.0036710.0036000.0036640.0064800023655440000
2016-11-0435460.0035930.0035360.0035510.0049910017747865000
2016-11-0235450.0035940.0035420.0035540.0039670014154272000
2016-11-0135440.0036050.0035310.0035890.0036620013093352000
2016-10-3135690.0036030.0035450.0035460.0034440012260234000
2016-10-2836020.0036450.0035980.0035980.0045420016400925000
2016-10-2736250.0036370.0035600.0035770.0042650015291775000
2016-10-2636840.0036850.0036380.0036450.0035340012904237000
2016-10-2536500.0036940.0036450.0036850.0040080014747028000
2016-10-2436650.0036660.0036000.0036300.0036500013238639000
2016-10-2136350.0036850.0036180.0036300.0057990021125073000
2016-10-2034910.0036330.0034910.0036330.0075180027080028000
2016-10-1934900.0035050.0034600.0035020.0035650012436404000
2016-10-1834490.0034900.0034210.0034900.0047740016572078000
2016-10-1734710.0035030.0034180.0034210.0065750022641069000
2016-10-1433200.0035090.0033200.0034800.00167100056859361000
2016-10-1334000.0034290.0033010.0033150.0055600018658970000
2016-10-1233550.0034030.0033380.0033790.0046450015704798000
2016-10-1133580.0034040.0033560.0033920.0052940017932293000
2016-10-0733600.0033900.0033400.0033500.0040730013682994000
2016-10-0634200.0034460.0034030.0034040.0045440015542676000
2016-10-0534150.0034200.0033600.0033940.0053440018158415000
2016-10-0433300.0033950.0033150.0033490.0068890023118399000
2016-10-0332800.0032990.0032580.0032980.0042100013828096000
2016-09-3032030.0032490.0031970.0032290.0065040020982536000
2016-09-2932620.0032650.0032140.0032480.0045360014722481000
2016-09-2832400.0032440.0031800.0032040.0055840017904604000
2016-09-2732530.0032650.0031860.0032400.0062610020247524000
2016-09-2632780.0033350.0032640.0032710.0065670021647340000
2016-09-2332950.0033760.0032810.0033230.0069250023073113000
2016-09-2132370.0033190.0031010.0033000.00153620049993501000
2016-09-2033480.0033530.0032480.0032510.00104230034264252000
2016-09-1633990.0034400.0033600.0034360.0060660020713431000
2016-09-1534740.0034820.0033930.0034110.0066340022693009000
2016-09-1435400.0035540.0034950.0035080.0046630016417960000
2016-09-1335880.0036140.0035560.0035750.0038410013744821000
2016-09-1235930.0036180.0035340.0035470.0048240017199133000
2016-09-0936410.0036590.0035970.0036330.00101420036889956000
2016-09-0836700.0036750.0036020.0036410.0047500017300032000
2016-09-0736600.0036900.0036220.0036390.0059360021647907000
2016-09-0636990.0037310.0036820.0036860.0054010019948406000
2016-09-0536500.0037520.0036480.0037120.0078040028940155000
2016-09-0235750.0035900.0035340.0035700.0077220027486552000
2016-09-0136400.0036490.0035680.0035940.0069420024941742000
2016-08-3136500.0036750.0036310.0036340.0044320016156791000
2016-08-3036220.0036500.0036210.0036440.0049970018192307000
2016-08-2935910.0036480.0035670.0036450.0072350026107629000
2016-08-2635400.0035790.0034780.0035370.00111700039461941000
2016-08-2535400.0035890.0034660.0035460.00137130048501935000
2016-08-2436160.0036850.0035470.0035600.0089770032217629000
2016-08-2336680.0037050.0036480.0036580.0054650020064120000
2016-08-2237270.0037360.0036910.0036980.0035410013132610000
2016-08-1936950.0037590.0036840.0037150.0058730021865218000
2016-08-1836880.0037620.0036450.0036560.0085500031613517000
2016-08-1736740.0037170.0036700.0036970.0052460019379792000
2016-08-1637590.0037680.0036500.0036500.0096190035441372000
2016-08-1538140.0038230.0037580.0037630.0038470014553808000
2016-08-1237530.0038250.0037120.0038080.0089960033982071000
2016-08-1037600.0037860.0036930.0037000.0082560030785958000
2016-08-0937700.0038250.0037180.0037500.0083790031590185000
2016-08-0837800.0037950.0037150.0037880.0095200035845304000
2016-08-0535950.0036880.0035670.0036640.00129520047225205000
2016-08-0435200.0035530.0034210.0035500.00122480043052588000
2016-08-0334340.0035080.0033900.0034540.00128860044487561000
2016-08-0234330.0034580.0033610.0033640.0064000021847347000
2016-08-0133300.0034900.0033110.0034670.0094730032604467000
2016-07-2932230.0034150.0032210.0033430.0082700027331777000
2016-07-2833300.0033370.0032850.0032910.0038570012739840000
2016-07-2732880.0034240.0032830.0033630.0073450024689624000
2016-07-2633040.0033300.0032360.0032530.0057410018744455000
2016-07-2532630.0033350.0032560.0033170.0047370015674764000
2016-07-2233160.0033240.0032530.0032640.0049250016162182000
2016-07-2133420.0034450.0033420.0033720.0073700025043771000
2016-07-2033160.0033280.0032750.0032920.0066230021836575000
2016-07-1934500.0035000.0033120.0033700.00139190047008911000
2016-07-1531000.0032660.0031000.0032660.00167560053401141000
2016-07-1427750.0028010.0027390.0027660.0057010015815981000
2016-07-1328500.0028500.0027675.0028145.0076580021513187500
2016-07-1227750.0027995.0027510.0027800.0090910025240624500
2016-07-1126200.0026995.0026105.0026845.0075770020164674000
2016-07-0826020.0026145.0025355.0025445.0099330025525390500
2016-07-0726185.0026665.0025910.0026030.0060320015787800500
2016-07-0626000.0026070.0025305.0025900.0099580025553227500
2016-07-0527205.0027225.0026460.0026540.0092810024779478500
2016-07-0426800.0027920.0026760.0027705.0055540015237768000
2016-07-0127710.0027845.0027155.0027360.0048530013308634500
2016-06-3027905.0027980.0027245.0027300.0072160019862697000
2016-06-2927955.0027980.0027480.0027595.0079070021929700000
2016-06-2827000.0027730.0026705.0027455.0069300018878934500
2016-06-2726795.0027470.0026325.0027385.0082350022244382000
2016-06-2429525.0029925.0026120.0026295.00156960043557682500
2016-06-2328500.0029425.0028375.0029340.0068440019886987500
2016-06-2228465.0028550.0027765.0028230.0057150016092081000
2016-06-2128230.0028645.0027800.0028595.0047120013352295000
2016-06-2027940.0028695.0027940.0028395.0073660020891231500
2016-06-1727535.0027900.0027435.0027550.0078910021783169000
2016-06-1628390.0028865.0027210.0027260.0089550025037095500
2016-06-1528010.0028390.0027750.0028255.0073360020630211000
2016-06-1429060.0029190.0028055.0028330.0080030022787560500
2016-06-1329380.0029605.0029050.0029055.0073730021536135500
2016-06-1029950.0030270.0029630.0029815.00132040039528311000
2016-06-0930260.0030500.0029855.0029940.0050580015198761000
2016-06-0830030.0030450.0029810.0030450.0054820016525480500
2016-06-0730050.0030190.0029710.0029995.0066220019843414000
2016-06-0629420.0030200.0029335.0030090.0070470021011689000
2016-06-0329205.0030450.0029100.0030120.00141020042195014000
2016-06-0228800.0028800.0028100.0028180.0072680020575801500
2016-06-0129510.0029845.0028880.0028965.0058340017103515500
2016-05-3129195.0029995.0029155.0029885.0053220015825258500
2016-05-3029195.0029485.0028905.0029385.0047600013927659500
2016-05-2729700.0029725.0028970.0029000.0046130013478600000
2016-05-2629240.0029745.0029135.0029400.0068590020180084500
2016-05-2528165.0028830.0028090.0028740.0076210021793832000
2016-05-2427995.0028035.0027515.0027665.0060550016752917000
2016-05-2328520.0028610.0027615.0027965.0059320016663204000
2016-05-2028375.0028870.0027930.0028775.0048730013892962000
2016-05-1928800.0029065.0028255.0028475.0046680013345060500
2016-05-1828510.0028860.0028135.0028585.0079920022800138000
2016-05-1728750.0028945.0028235.0028660.0065050018570624000
2016-05-1628655.0028950.0028050.0028150.0059470016948792500
2016-05-1329380.0029380.0028490.0028500.0087450025343326000
2016-05-1228610.0029115.0028205.0029020.0045260012992436500
2016-05-1129395.0029520.0028650.0028750.0053180015449366500
2016-05-1029065.0029095.0028160.0028895.0075540021713596000
2016-05-0928195.0028670.0028050.0028610.0053590015243957500
2016-05-0628140.0028330.0027355.0028020.0092330025740706500
2016-05-0227685.0028260.0027560.0027945.00101720028404862500
2016-04-2831490.0032040.0029160.0029185.00149920045108636000
2016-04-2730550.0031290.0030530.0030980.00130650040468879000
2016-04-2630880.0031250.0030150.0030540.0088740027178631000
2016-04-2532110.0032490.0031050.0031140.0093670029582628000
2016-04-2230610.0032220.0030610.0031950.00125520039521681000
2016-04-2130500.0031280.0030310.0030890.00127130039149176000
2016-04-2030310.0030420.0029180.0029425.00107000031592650500
2016-04-1928985.0030020.0028950.0029870.00105950031410751500
2016-04-1828640.0028825.0028030.0028075.0096490027365674500
2016-04-1529000.0030250.0028850.0029615.00104730031022179500
2016-04-1429275.0029935.0029140.0029800.00117430034785700000
2016-04-1327500.0028825.0027140.0028695.00160600045487353000
2016-04-1226590.0027025.0026320.0026915.0083360022340688500
2016-04-1126620.0027090.0026375.0026815.00115940030889285500
2016-04-0827500.0027785.0026395.0026610.00235220063954036500
2016-04-0731880.0031880.0030370.0030490.0077730023986661000
2016-04-0631860.0032250.0031550.0031640.0063190020071263000
2016-04-0532970.0032990.0031890.0032020.0085080027481312000
2016-04-0433770.0034080.0033300.0033410.0065430021928716000
2016-04-0135800.0035940.0033860.0034070.0080320027784248000
2016-03-3136850.0036950.0036020.0036020.0064800023606247000
2016-03-3037040.0037050.0036470.0036500.0041720015313129000
2016-03-2935940.0036780.0035390.0036780.0063500023058365000
2016-03-2836690.0036760.0036070.0036150.0039120014228337000
2016-03-2536480.0036720.0036270.0036410.0040570014799382000
2016-03-2436690.0036900.0036210.0036240.0062080022649742000
2016-03-2336000.0036860.0035900.0036760.0076560027969558000
2016-03-2235760.0035900.0035100.0035660.0045520016173456000
2016-03-1835810.0035960.0034840.0035120.0063950022509104000
2016-03-1736280.0036810.0035630.0035850.0057270020749030000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog