So-net無料ブログ作成

9983 ファーストリテイリング 株価一覧& csvダウンロード【2017年度】

9983 ファーストリテイリング の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9983 ファーストリテイリング 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/1039700 (09:00)40660 (14:59)39530 (09:20)40650 (15:00)1633300
2017/11/0939890 (09:00)41200 (11:29)38980 (14:32)39860 (15:00)1872300
2017/11/0839670 (09:00)39910 (09:15)39460 (09:37)39680 (15:00)721400
2017/11/0738620 (09:00)40000 (14:41)38420 (09:11)39910 (15:00)1230600
2017/11/0638300 (09:00)38790 (10:07)38140 (13:18)38600 (15:00)864800
2017/11/0237700 (09:00)37990 (09:06)37400 (11:02)37770 (15:00)728900
2017/11/0137670 (09:00)37860 (09:13)37360 (09:52)37620 (15:00)675300
2017/10/3137260 (09:00)37620 (14:55)37060 (09:10)37610 (15:00)610200
2017/10/3038010 (09:00)38160 (09:08)37540 (13:14)37610 (15:00)654700
2017/10/2737360 (09:00)38120 (12:37)37160 (09:00)37870 (15:00)870900
2017/10/2636790 (09:00)37160 (13:34)36760 (09:54)37150 (15:00)543300
2017/10/2537300 (09:00)37340 (09:28)36580 (14:40)36720 (15:00)817200
2017/10/2436750 (09:00)37080 (14:02)36610 (09:13)37070 (15:00)544500
2017/10/2337000 (09:00)37050 (09:00)36700 (09:32)36950 (15:00)773200
2017/10/2036340 (09:00)36660 (11:07)36130 (09:17)36520 (15:00)644600
2017/10/1936650 (09:00)36740 (09:00)36370 (13:19)36550 (15:00)499100
2017/10/1836700 (09:00)36960 (09:28)36420 (14:11)36480 (15:00)830600
2017/10/1736300 (09:00)36570 (09:41)35940 (11:07)36270 (15:00)844700
2017/10/1636870 (09:00)36890 (09:00)36080 (14:09)36130 (15:00)1008500
2017/10/1336000 (09:03)37020 (14:01)35730 (09:10)36770 (15:00)2259200
2017/10/1235120 (09:00)35200 (09:05)34760 (10:39)34850 (15:00)568300
2017/10/1135070 (09:00)35250 (13:51)34970 (09:21)35090 (15:00)377400
2017/10/1035120 (09:00)35180 (09:09)34800 (09:31)35040 (15:00)663700
2017/10/0634600 (09:00)35380 (13:19)34550 (09:00)35230 (15:00)1245300
2017/10/0533990 (09:00)34420 (09:19)33930 (09:02)34090 (15:00)509300
2017/10/0434470 (09:00)35010 (09:32)33760 (14:28)33900 (15:00)1226800
2017/10/0333570 (09:00)34250 (12:55)33420 (09:35)34170 (15:00)975400
2017/10/0233340 (09:00)33630 (10:04)33210 (09:01)33450 (15:00)475000
2017/09/2932940 (09:00)33210 (13:38)32660 (09:07)33190 (15:00)881000
2017/09/2833630 (09:00)33740 (09:01)33070 (14:59)33140 (15:00)741200
2017/09/2733430 (09:00)33670 (11:11)33260 (09:15)33600 (15:00)398900
2017/09/2633330 (09:00)33470 (11:24)33160 (09:33)33360 (15:00)607000
2017/09/2533280 (09:00)33320 (09:00)32960 (09:39)33130 (15:00)379000
2017/09/2233490 (09:00)33490 (09:00)33030 (12:30)33080 (15:00)600100
2017/09/2133500 (09:00)33580 (09:26)33050 (13:04)33170 (15:00)600900
2017/09/2033600 (09:03)33670 (09:04)32970 (10:09)33030 (15:00)802100
2017/09/1932600 (09:00)32900 (14:22)32490 (09:00)32800 (15:00)765800
2017/09/1531950 (09:00)32240 (13:50)31910 (10:15)32150 (15:00)689100
2017/09/1431810 (09:00)32150 (10:30)31670 (09:02)31950 (15:00)530200
2017/09/1331950 (09:00)31990 (09:00)31450 (09:35)31590 (15:00)511700
2017/09/1231310 (09:00)32090 (09:25)31300 (09:00)32000 (15:00)982500
2017/09/1130260 (09:00)30610 (14:59)30150 (09:33)30610 (15:00)535500
2017/09/0830330 (09:00)30420 (09:00)30000 (15:00)30000 (15:00)1450900
2017/09/0730880 (09:00)31140 (09:07)30580 (11:29)30720 (15:00)608600
2017/09/0631060 (09:00)31100 (09:00)30460 (13:11)30570 (15:00)925700
2017/09/0531480 (09:00)31720 (09:01)31080 (12:32)31350 (15:00)535100
2017/09/0431400 (09:00)31730 (13:19)31200 (09:05)31580 (15:00)537500
2017/09/0131590 (09:00)31700 (09:28)31410 (09:02)31620 (15:00)414100
2017/08/3131130 (09:00)31650 (12:42)31110 (09:00)31470 (15:00)481200
2017/08/3031110 (09:00)31340 (09:32)30870 (13:24)31050 (15:00)479500
2017/08/2930660 (09:00)30960 (09:05)30460 (09:01)30800 (15:00)690800
2017/08/2831840 (09:00)32040 (09:04)31290 (13:50)31410 (15:00)533400
2017/08/2531580 (09:00)31850 (12:53)31460 (09:36)31740 (15:00)441700
2017/08/2431180 (09:00)31640 (12:53)31050 (09:08)31580 (15:00)503100
2017/08/2331220 (09:00)31420 (10:23)31160 (09:00)31380 (15:00)586200
2017/08/2230850 (09:00)31100 (12:30)30640 (09:29)30910 (15:00)455100
2017/08/2131390 (09:00)31470 (09:02)30910 (12:32)30930 (15:00)461800
2017/08/1831670 (09:00)31670 (09:00)31270 (13:40)31350 (15:00)625300
2017/08/1732200 (09:00)32210 (09:42)32020 (12:37)32110 (15:00)366400
2017/08/1632460 (09:00)32490 (09:00)32170 (09:10)32210 (15:00)395800
2017/08/1532450 (09:00)32830 (10:09)32450 (09:00)32630 (15:00)493500
2017/08/1432010 (09:00)32150 (09:00)31710 (09:27)32150 (15:00)597800
2017/08/1032820 (09:00)32860 (09:13)32350 (13:15)32480 (15:00)549300
2017/08/0933000 (09:00)33080 (09:00)32370 (12:50)32600 (15:00)720100
2017/08/0833130 (09:00)33180 (10:38)33010 (13:12)33020 (15:00)406000
2017/08/0733160 (09:00)33390 (09:33)33160 (09:00)33160 (15:00)307300
2017/08/0433200 (09:00)33210 (09:00)33020 (11:25)33110 (15:00)386800
2017/08/0333470 (09:00)33750 (09:41)33360 (12:34)33380 (15:00)548200
2017/08/0233510 (09:00)33540 (09:03)33300 (15:00)33300 (15:00)387800
2017/08/0133010 (09:00)33600 (13:45)33010 (09:00)33460 (15:00)500000
2017/07/3133100 (09:00)33210 (14:53)32940 (11:25)33120 (15:00)595900
2017/07/2833330 (09:00)33360 (10:17)33110 (09:09)33310 (15:00)428300
2017/07/2733250 (09:00)33430 (14:21)33020 (09:47)33330 (15:00)626700
2017/07/2633320 (09:00)33590 (13:50)33180 (09:00)33440 (15:00)531900
2017/07/2533280 (09:00)33460 (09:14)33040 (14:45)33090 (15:00)569200
2017/07/2433000 (09:00)33120 (09:56)32840 (09:00)33100 (15:00)563700
2017/07/2133210 (09:00)33330 (09:06)33070 (09:04)33250 (15:00)592700
2017/07/2033880 (09:00)33880 (09:00)33180 (10:28)33500 (15:00)1135500
2017/07/1933880 (09:00)34040 (10:40)33740 (09:01)33930 (15:00)592800
2017/07/1834500 (09:00)34520 (09:00)33880 (15:00)33880 (15:00)946000
2017/07/1435380 (09:03)35450 (09:05)34500 (10:21)34570 (15:00)1797500
2017/07/1336560 (09:00)36580 (09:00)36200 (14:06)36220 (15:00)376300
2017/07/1236600 (09:00)36700 (09:18)36400 (13:44)36430 (15:00)423000
2017/07/1137070 (09:00)37080 (09:01)36680 (10:57)36770 (15:00)403500
2017/07/1037070 (09:00)37360 (11:24)36950 (09:03)37180 (15:00)449400
2017/07/0736580 (09:00)36830 (14:59)36380 (09:55)36820 (15:00)485000
2017/07/0637100 (09:00)37150 (09:00)36710 (14:47)36790 (15:00)448100
2017/07/0537810 (09:00)38080 (09:01)36960 (11:06)37310 (15:00)453300
2017/07/0437790 (09:00)38230 (09:36)37520 (14:40)37630 (15:00)586700
2017/07/0337490 (09:00)37670 (09:16)37430 (14:59)37440 (15:00)362900
2017/06/3037540 (09:00)37570 (09:07)37180 (13:27)37420 (15:00)487000
2017/06/2937620 (09:00)37780 (12:43)37520 (09:55)37720 (15:00)369300
2017/06/2837400 (09:00)37630 (14:59)37290 (09:22)37620 (15:00)427700
2017/06/2737250 (09:00)37720 (10:22)37180 (09:00)37580 (15:00)469700
2017/06/2636770 (09:00)37100 (14:50)36690 (09:05)37050 (15:00)407200
2017/06/2336840 (09:00)36920 (11:13)36690 (09:02)36860 (15:00)301300
2017/06/2236840 (09:00)36920 (09:29)36670 (09:55)36710 (15:00)354100
2017/06/2136890 (09:00)37100 (09:24)36720 (12:39)36810 (15:00)371900
2017/06/2036850 (09:00)37440 (10:48)36830 (09:01)37130 (15:00)586000
2017/06/1936900 (09:00)36960 (09:01)36590 (14:50)36620 (15:00)413100
2017/06/1637000 (09:00)37020 (09:04)36640 (09:23)36850 (15:00)593600
2017/06/1536590 (09:00)37050 (09:39)36470 (09:00)36700 (15:00)423000
2017/06/1436730 (09:00)36890 (09:01)36500 (13:02)36590 (15:00)371400
2017/06/1336660 (09:00)36870 (09:24)36380 (10:44)36710 (15:00)492500
2017/06/1237700 (09:00)37990 (09:00)36850 (14:56)36890 (15:00)723200
2017/06/0937520 (09:00)38450 (11:29)37380 (09:01)38060 (15:00)1135300
2017/06/0837700 (09:00)37900 (09:48)37180 (14:27)37290 (15:00)581200
2017/06/0737700 (09:00)37770 (09:00)37360 (11:30)37420 (15:00)413400
2017/06/0638200 (09:00)38290 (09:00)37550 (14:47)37720 (15:00)585000
2017/06/0538380 (09:00)38590 (09:17)38090 (10:01)38120 (15:00)477400
2017/06/0237390 (09:00)38710 (12:46)37350 (09:00)38240 (15:00)1166000
2017/06/0137020 (09:00)37410 (10:37)37000 (14:52)37070 (15:00)467600
2017/05/3136970 (09:00)37120 (14:59)36720 (09:06)37100 (15:00)361100
2017/05/3037140 (09:00)37230 (09:07)36810 (10:42)36970 (15:00)313800
2017/05/2936670 (09:00)37270 (14:27)36660 (09:00)37200 (15:00)283000
2017/05/2637200 (09:00)37260 (09:00)36780 (14:53)36800 (15:00)364900
2017/05/2537180 (09:00)37420 (14:40)37040 (10:14)37280 (15:00)475800
2017/05/2437300 (09:00)37430 (13:43)37140 (09:43)37270 (15:00)491900
2017/05/2337140 (09:00)37330 (09:11)37050 (14:52)37080 (15:00)309700
2017/05/2237410 (09:00)37630 (09:09)37180 (10:46)37360 (15:00)317400
2017/05/1937520 (09:00)37660 (09:00)37270 (10:03)37390 (15:00)516500
2017/05/1837100 (09:00)37510 (09:21)36990 (09:02)37490 (15:00)554400
2017/05/1737790 (09:00)37800 (09:00)37470 (14:51)37580 (15:00)585400
2017/05/1638190 (09:00)38370 (09:02)37910 (12:54)38000 (15:00)439600
2017/05/1537990 (09:00)38200 (12:40)37640 (09:11)38070 (15:00)425600
2017/05/1238630 (09:00)38820 (09:00)38170 (11:22)38410 (15:00)1108900
2017/05/1138600 (09:00)38610 (09:00)38290 (09:47)38570 (15:00)460100
2017/05/1038090 (09:00)38710 (10:25)38080 (09:00)38460 (15:00)749100
2017/05/0937730 (09:00)37970 (10:33)37710 (09:00)37770 (15:00)677900
2017/05/0837100 (09:03)37720 (14:56)36970 (09:04)37590 (15:00)1089900
2017/05/0235760 (09:00)36000 (14:26)35560 (09:05)36000 (15:00)526100
2017/05/0135900 (09:00)36050 (09:00)35550 (09:55)35660 (15:00)457900
2017/04/2836200 (09:00)36520 (09:27)36200 (09:00)36360 (15:00)409300
2017/04/2736440 (09:00)36570 (09:05)36200 (11:16)36250 (15:00)496500
2017/04/2636810 (09:00)36940 (09:05)36660 (09:37)36800 (15:00)552100
2017/04/2536410 (09:00)36800 (14:41)36210 (09:14)36710 (15:00)666800
2017/04/2435350 (09:00)36460 (14:26)35330 (09:00)36410 (15:00)1037900
2017/04/2135120 (09:00)35270 (09:07)34900 (09:45)35110 (15:00)792000
2017/04/2035050 (09:00)35370 (11:00)34800 (09:17)35110 (15:00)555900
2017/04/1934970 (09:00)35160 (14:59)34690 (09:57)35100 (15:00)637000
2017/04/1835380 (09:00)35420 (09:00)34920 (11:12)35110 (15:00)493100
2017/04/1735240 (09:00)35250 (09:00)34550 (09:49)35070 (15:00)685400
2017/04/1435600 (09:03)35620 (09:03)35040 (09:15)35330 (15:00)1171400
2017/04/1335110 (09:00)35280 (10:03)34700 (14:09)34860 (15:00)482300
2017/04/1234730 (09:00)35200 (14:59)34710 (09:00)35200 (15:00)676500
2017/04/1134850 (09:00)35090 (14:59)34800 (09:03)35080 (15:00)530200
2017/04/1034720 (09:00)35310 (09:25)34710 (09:00)34950 (15:00)577900
2017/04/0734800 (09:00)35030 (09:37)34370 (10:59)34500 (15:00)1044100
2017/04/0634620 (09:00)34830 (10:49)34460 (14:25)34760 (15:00)759200
2017/04/0534210 (09:00)34750 (10:05)34210 (09:00)34620 (15:00)497200
2017/04/0434800 (09:00)34890 (09:00)34430 (09:08)34640 (15:00)791200
2017/04/0334980 (09:00)35380 (10:26)34730 (09:03)35200 (15:00)573500

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9983-2017.csvです。
スポンサーリンク

会社概要 ファーストリテイリング


【事業10】世界3位のSPA
【事業41】急成長『ジーユー』が第2の

スポンサーリンク

9983 ファーストリテイリングの関連記事


9983 ファーストリテイリング
9983 ファーストリテイリング 株価チャート【2017年度】
9983 ファーストリテイリング 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました