9843 (株)ニトリホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 4,680 | 4,770 | 4,510 | 4,510 | 29,400 | 939.58 |
| 2002-12-27 | 4,640 | 4,770 | 4,590 | 4,770 | 26,300 | 993.75 |
| 2002-12-26 | 4,520 | 4,650 | 4,520 | 4,590 | 19,000 | 956.25 |
| 2002-12-25 | 4,510 | 4,600 | 4,510 | 4,590 | 37,200 | 956.25 |
| 2002-12-24 | 4,570 | 4,620 | 4,500 | 4,580 | 37,300 | 954.17 |
| 2002-12-20 | 4,570 | 4,650 | 4,560 | 4,620 | 27,700 | 962.50 |
| 2002-12-19 | 4,590 | 4,620 | 4,570 | 4,620 | 33,300 | 962.50 |
| 2002-12-18 | 4,600 | 4,600 | 4,550 | 4,600 | 15,300 | 958.33 |
| 2002-12-17 | 4,600 | 4,620 | 4,590 | 4,620 | 25,000 | 962.50 |
| 2002-12-16 | 4,620 | 4,620 | 4,580 | 4,610 | 35,000 | 960.42 |
| 2002-12-13 | 4,620 | 4,640 | 4,600 | 4,620 | 63,100 | 962.50 |
| 2002-12-12 | 4,650 | 4,650 | 4,610 | 4,610 | 26,000 | 960.42 |
| 2002-12-11 | 4,650 | 4,670 | 4,640 | 4,640 | 21,800 | 966.67 |
| 2002-12-10 | 4,680 | 4,690 | 4,650 | 4,670 | 40,000 | 972.92 |
| 2002-12-09 | 4,610 | 4,690 | 4,600 | 4,670 | 24,800 | 972.92 |
| 2002-12-06 | 4,660 | 4,660 | 4,590 | 4,600 | 49,200 | 958.33 |
| 2002-12-05 | 4,560 | 4,670 | 4,520 | 4,660 | 44,400 | 970.83 |
| 2002-12-04 | 4,590 | 4,610 | 4,530 | 4,550 | 47,000 | 947.92 |
| 2002-12-03 | 4,690 | 4,690 | 4,590 | 4,590 | 47,900 | 956.25 |
| 2002-12-02 | 4,600 | 4,750 | 4,600 | 4,700 | 80,800 | 979.17 |
| 2002-11-29 | 4,640 | 4,680 | 4,600 | 4,610 | 32,000 | 960.42 |
| 2002-11-28 | 4,660 | 4,680 | 4,620 | 4,620 | 34,600 | 962.50 |
| 2002-11-27 | 4,650 | 4,670 | 4,560 | 4,660 | 42,100 | 970.83 |
| 2002-11-26 | 4,690 | 4,700 | 4,570 | 4,610 | 40,900 | 960.42 |
| 2002-11-25 | 4,600 | 4,700 | 4,570 | 4,640 | 68,100 | 966.67 |
| 2002-11-22 | 4,660 | 4,670 | 4,450 | 4,560 | 43,600 | 950 |
| 2002-11-21 | 4,350 | 4,490 | 4,340 | 4,410 | 46,300 | 918.75 |
| 2002-11-20 | 4,170 | 4,390 | 4,150 | 4,250 | 66,400 | 885.42 |
| 2002-11-19 | 4,200 | 4,250 | 4,160 | 4,220 | 40,100 | 879.17 |
| 2002-11-18 | 4,350 | 4,370 | 4,210 | 4,240 | 50,000 | 883.33 |
| 2002-11-15 | 4,420 | 4,430 | 4,360 | 4,400 | 26,200 | 916.67 |
| 2002-11-14 | 4,490 | 4,500 | 4,400 | 4,410 | 37,600 | 918.75 |
| 2002-11-13 | 4,590 | 4,590 | 4,490 | 4,500 | 84,600 | 937.50 |
| 2002-11-12 | 4,660 | 4,680 | 4,530 | 4,590 | 62,400 | 956.25 |
| 2002-11-11 | 4,650 | 4,700 | 4,600 | 4,680 | 53,600 | 975 |
| 2002-11-08 | 4,650 | 4,700 | 4,650 | 4,680 | 20,700 | 975 |
| 2002-11-07 | 4,660 | 4,720 | 4,650 | 4,720 | 42,100 | 983.33 |
| 2002-11-06 | 4,650 | 4,710 | 4,640 | 4,690 | 76,500 | 977.08 |
| 2002-11-05 | 4,660 | 4,730 | 4,660 | 4,700 | 66,700 | 979.17 |
| 2002-11-01 | 4,710 | 4,730 | 4,700 | 4,710 | 71,600 | 981.25 |
| 2002-10-31 | 4,750 | 4,750 | 4,680 | 4,710 | 50,900 | 981.25 |
| 2002-10-30 | 4,740 | 4,750 | 4,650 | 4,750 | 128,500 | 989.58 |
| 2002-10-29 | 4,690 | 4,760 | 4,680 | 4,750 | 328,200 | 989.58 |
| 2002-10-28 | 4,710 | 4,760 | 4,660 | 4,690 | 914,000 | 977.08 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
