1. HOME >
  2. 株価時系列 >
  3. 9843 >
  4. 2004年

9843 (株)ニトリホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-306,6206,6906,5806,69039,6001,672.50
2004-12-296,4906,6706,4606,61077,8001,652.50
2004-12-286,3606,4806,3406,47062,5001,617.50
2004-12-276,3906,4406,3606,42082,6001,605
2004-12-246,3306,3706,3306,36092,2001,590
2004-12-226,1506,2806,1206,280114,6001,570
2004-12-216,0506,1506,0206,09067,2501,522.50
2004-12-206,0206,0505,9706,00053,3501,500
2004-12-176,0006,1106,0006,06042,8001,515
2004-12-165,9806,0205,9006,00033,3001,500
2004-12-156,0506,0505,9905,99020,5501,497.50
2004-12-145,9305,9705,8405,95052,2001,487.50
2004-12-136,0806,0805,9405,94048,0501,485
2004-12-106,1006,1005,9005,930131,5501,482.50
2004-12-095,8206,0105,8206,000101,3001,500
2004-12-085,9005,9105,8005,81054,4501,452.50
2004-12-075,9106,0105,9005,92068,5001,480
2004-12-065,9906,0505,9306,01095,9001,502.50
2004-12-036,1006,1005,9405,970163,2501,492.50
2004-12-026,2006,2006,0806,12056,8001,530
2004-12-016,1406,1406,0706,10040,7001,525
2004-11-306,2506,2506,1106,13081,8501,532.50
2004-11-296,1806,2306,1506,22029,2501,555
2004-11-266,2606,2606,1506,16060,4501,540
2004-11-256,2506,3306,1806,25080,6501,562.50
2004-11-246,1906,2706,1306,230122,5501,557.50
2004-11-226,2006,2006,1406,15031,7501,537.50
2004-11-196,2206,2606,1706,21030,5501,552.50
2004-11-186,2806,3306,1906,22081,8501,555
2004-11-176,3806,3806,3106,31046,9501,577.50
2004-11-166,4506,4506,3506,38077,1501,595
2004-11-156,2106,3606,1506,360124,9501,590
2004-11-126,0406,2006,0206,190124,9001,547.50
2004-11-116,2006,2006,1006,140184,5001,535
2004-11-105,9806,1505,9306,150188,2501,537.50
2004-11-095,9505,9505,8905,92089,3001,480
2004-11-085,9105,9505,8705,890122,8001,472.50
2004-11-055,8005,8705,7305,83088,1501,457.50
2004-11-045,9305,9505,6705,700232,8501,425
2004-11-025,6805,9005,6705,90076,0001,475
2004-11-015,7505,7505,6105,62044,9501,405
2004-10-295,7305,8005,7205,75035,7501,437.50
2004-10-285,7905,8005,7305,74055,1001,435
2004-10-275,7305,7805,6805,75083,8501,437.50
2004-10-265,8005,8005,6905,71073,4001,427.50
2004-10-255,8505,8505,6005,80096,8001,450
2004-10-225,8505,9205,7105,870274,6501,467.50
2004-10-215,6105,8605,5805,860390,1001,465
2004-10-205,7905,7905,5705,590247,0501,397.50
2004-10-195,8505,8805,8105,820249,5001,455
2004-10-185,9305,9305,8605,900105,9001,475
2004-10-155,8305,9405,7905,940157,2501,485
2004-10-145,8605,8605,8005,830141,0001,457.50
2004-10-135,8005,8905,7905,800110,6501,450
2004-10-125,9505,9505,8105,840136,1501,460
2004-10-085,9505,9805,9205,96096,0001,490
2004-10-076,0106,0305,9305,95091,7001,487.50
2004-10-065,9906,0105,9005,990233,1001,497.50
2004-10-055,8806,0105,8805,970437,0001,492.50
2004-10-045,9906,0005,7605,780510,3001,445
2004-10-016,3006,3105,9105,970362,6001,492.50
2004-09-306,3606,3706,2806,32081,4001,580
2004-09-296,3906,4206,3106,36056,5501,590
2004-09-286,4006,4306,3106,38032,8001,595
2004-09-276,4806,4806,3206,39035,2001,597.50
2004-09-246,5006,5206,4606,49034,8001,622.50
2004-09-226,6206,6206,4706,59041,9001,647.50
2004-09-216,6906,6906,5306,53043,0501,632.50
2004-09-176,6506,6706,6006,62024,3001,655
2004-09-166,7006,7106,6306,64023,8501,660
2004-09-156,7006,7206,6306,65041,7001,662.50
2004-09-146,7406,7406,6206,65042,5001,662.50
2004-09-136,7306,7406,6606,73040,7501,682.50
2004-09-106,6006,7006,5906,660122,6001,665
2004-09-096,8506,8506,7006,70015,5001,675
2004-09-086,8206,9006,7806,86038,7501,715
2004-09-076,8506,8506,7606,77031,2501,692.50
2004-09-066,7506,8606,7506,80029,9501,700
2004-09-036,8706,8706,7606,76034,7001,690
2004-09-026,9006,9006,7706,84047,2001,710
2004-09-016,9506,9606,8806,90050,0001,725
2004-08-316,9406,9806,8606,95042,7001,737.50
2004-08-306,8506,9006,7806,86067,9501,715
2004-08-276,9206,9206,8106,85033,8001,712.50
2004-08-266,8406,9006,8206,82095,8501,705
2004-08-256,8506,9006,7006,84057,6001,710
2004-08-246,9106,9206,8306,87030,3001,717.50
2004-08-236,9406,9806,9106,92026,5001,730
2004-08-206,9206,9406,8506,91042,5001,727.50
2004-08-196,9506,9906,9206,95020,4501,737.50
2004-08-186,9106,9306,8106,93037,3501,732.50
2004-08-177,0007,0006,8306,91075,1501,727.50
2004-08-166,9807,0106,8707,000100,5001,750
2004-08-136,9206,9806,8806,940106,2001,735
2004-08-126,8706,9606,8506,92080,5501,730
2004-08-116,8006,8606,7606,85048,6501,712.50
2004-08-106,5706,7306,5706,71060,5001,677.50
2004-08-096,6306,7006,5606,67036,4001,667.50
2004-08-066,5806,7306,5806,73039,4001,682.50
2004-08-056,7506,7806,5906,68046,5001,670
2004-08-046,7206,7206,5106,60049,3001,650
2004-08-036,8506,9106,6606,72066,6501,680
2004-08-026,8706,9006,7606,82063,4501,705
2004-07-306,6806,8706,6406,87056,6001,717.50
2004-07-296,6506,6906,5106,560100,2001,640
2004-07-286,9606,9606,6906,75087,5001,687.50
2004-07-276,8106,9906,7006,83060,4001,707.50
2004-07-266,8106,8906,8006,81037,9501,702.50
2004-07-237,0007,0106,8806,91083,4501,727.50
2004-07-227,0607,1207,0107,02043,9001,755
2004-07-217,1607,1807,0307,10078,6001,775
2004-07-207,1507,2707,0807,19070,8001,797.50
2004-07-167,1207,2207,0507,140108,1501,785
2004-07-157,2307,3607,0907,22074,9001,805
2004-07-147,4707,4707,2707,32096,0001,830
2004-07-137,2007,4507,1807,400180,0001,850
2004-07-127,0707,2407,0407,20089,7001,800
2004-07-097,0007,1007,0007,10046,5001,775
2004-07-086,9006,9806,8106,93077,5001,732.50
2004-07-076,8007,0606,8007,00070,5501,750
2004-07-067,1607,1607,0007,030125,4001,757.50
2004-07-057,1907,1907,0907,110151,4001,777.50
2004-07-027,0607,2907,0307,180372,2501,795
2004-07-016,8806,9106,8506,860158,5501,715
2004-06-306,6706,9006,5906,840196,8501,710
2004-06-296,6306,7506,6206,730190,8001,682.50
2004-06-286,5406,6306,5206,580132,8001,645
2004-06-256,6306,6306,4106,430219,2501,607.50
2004-06-246,8406,8406,6506,700144,5001,675
2004-06-236,8207,0206,8206,83086,6001,707.50
2004-06-227,0707,0706,9807,02092,1001,755
2004-06-217,1907,2707,1207,13096,6501,782.50
2004-06-187,0107,1307,0007,13073,1501,782.50
2004-06-176,9707,0906,9707,05063,0001,762.50
2004-06-166,9507,0706,8706,96089,9501,740
2004-06-157,0307,1306,9506,95088,2001,737.50
2004-06-147,0007,1006,9307,02094,9501,755
2004-06-116,9807,0006,8906,900125,7001,725
2004-06-106,7306,9406,6606,840116,5001,710
2004-06-096,7506,7506,5706,68096,3501,670
2004-06-086,7606,7606,6806,71098,6501,677.50
2004-06-076,5706,7606,5706,760121,5501,690
2004-06-046,8906,8906,6406,74050,9501,685
2004-06-036,9306,9406,7006,79095,7001,697.50
2004-06-026,8706,9706,8406,93074,4001,732.50
2004-06-016,7706,9106,7306,86065,2001,715
2004-05-316,6406,8106,5306,810174,5001,702.50
2004-05-286,6106,8406,5706,840329,6501,710
2004-05-276,9906,9906,7306,81085,7001,702.50
2004-05-266,7806,9506,5806,89080,1001,722.50
2004-05-256,8006,8006,5506,60043,5001,650
2004-05-246,7206,7906,5506,71055,5001,677.50
2004-05-216,7506,8506,5106,79052,3001,697.50
2004-05-206,5506,8906,5006,72066,3501,680
2004-05-196,4506,7306,3706,69049,1001,672.50
2004-05-186,2506,5606,2106,350100,5001,587.50
2004-05-176,6006,6006,3206,36061,8501,590
2004-05-146,6606,7706,5506,600124,6501,650
2004-05-137,1007,1606,9206,960142,1001,740
2004-05-126,9006,9806,8106,900115,6501,725
2004-05-116,1006,5806,0806,40091,8001,600
2004-05-106,6106,7006,1706,300190,9001,575
2004-05-077,0807,1006,9306,93067,5501,732.50
2004-05-067,0607,1607,0507,09051,3501,772.50
2004-04-307,1007,1906,9607,13087,5001,782.50
2004-04-287,2207,3807,1907,28082,7501,820
2004-04-277,2307,2307,1607,19059,7501,797.50
2004-04-267,1007,2307,0807,18068,4501,795
2004-04-237,2507,2807,1607,19091,6501,797.50
2004-04-227,2307,3007,2007,21051,1501,802.50
2004-04-217,2307,2307,1307,20085,5001,800
2004-04-207,2307,2507,1507,23079,8001,807.50
2004-04-197,3007,3007,0207,13060,4501,782.50
2004-04-167,3207,3907,2507,30067,6001,825
2004-04-157,4607,5007,3207,33081,6001,832.50
2004-04-147,4407,5507,3707,460116,1001,865
2004-04-137,5507,6507,4907,50092,8501,875
2004-04-127,5607,6907,5607,610148,1001,902.50
2004-04-097,6007,6807,5507,610197,5501,902.50
2004-04-087,6007,6307,5707,58077,7501,895
2004-04-077,6407,6507,5507,63068,7501,907.50
2004-04-067,6907,6907,4507,640150,6501,910
2004-04-057,6407,7007,4007,500176,7501,875
2004-04-027,4207,7207,3707,550164,3001,887.50
2004-04-017,1107,4506,9907,420119,8501,855
2004-03-316,9907,0306,9007,01056,4001,752.50
2004-03-306,8807,0706,8807,04051,2501,760
2004-03-297,0007,1806,9307,08039,6501,770
2004-03-266,9007,0206,8606,90087,9001,725
2004-03-256,9307,0206,8907,00035,2501,750
2004-03-247,0007,0106,8907,01036,2501,752.50
2004-03-236,9007,0506,8507,01043,9001,752.50
2004-03-227,0207,1407,0007,10039,0001,775
2004-03-197,2007,3007,1107,150186,2501,787.50
2004-03-186,9007,0006,8606,90093,8501,725
2004-03-176,8906,9506,7906,90060,9501,725
2004-03-166,7706,9506,6506,88058,2501,720
2004-03-156,6406,7906,6206,76059,9501,690
2004-03-126,4006,5806,4006,54088,7001,635
2004-03-116,7006,7106,6406,64036,7501,660
2004-03-106,7006,7406,6406,69023,0001,672.50
2004-03-096,6006,7206,6006,63038,1501,657.50
2004-03-086,7506,7806,6306,63035,8501,657.50
2004-03-056,9006,9006,7006,75046,5001,687.50
2004-03-046,8007,0206,7306,90070,1001,725
2004-03-036,8407,0206,8106,82083,2501,705
2004-03-026,8007,3206,7606,940183,7001,735
2004-03-016,5906,7506,5206,66083,5001,665
2004-02-276,4606,7006,4606,630119,7501,657.50
2004-02-266,3006,4806,2906,46067,9001,615
2004-02-256,2506,2906,1606,27028,6501,567.50
2004-02-246,2006,2406,1406,16040,1001,540
2004-02-236,2306,3206,2106,29030,4501,572.50
2004-02-206,4506,4906,3206,33089,5001,582.50
2004-02-196,6706,6706,4306,570101,8501,642.50
2004-02-186,4306,6006,4206,550120,2501,637.50
2004-02-176,0906,2305,9706,23041,0501,557.50
2004-02-167,4507,5007,2607,300155,5501,520.83
2004-02-137,4007,5007,3707,410105,4501,543.75
2004-02-127,2707,4407,2007,400163,9501,541.67
2004-02-107,4007,4507,2707,28097,3501,516.67
2004-02-097,4707,5607,4507,45065,5001,552.08
2004-02-067,5007,6007,4707,52077,1001,566.67
2004-02-057,3607,7607,2607,700453,4001,604.17
2004-02-047,6007,6007,4107,41082,0001,543.75
2004-02-037,5207,6407,4007,60058,2501,583.33
2004-02-027,4007,5307,3407,47064,6501,556.25
2004-01-307,3407,4107,3207,40031,1501,541.67
2004-01-297,3307,3907,2507,36044,2001,533.33
2004-01-287,3007,4007,2307,360107,6501,533.33
2004-01-277,1707,2207,1507,20049,4501,500
2004-01-267,2207,2207,1107,14044,6001,487.50
2004-01-237,1407,1507,1107,12038,1001,483.33
2004-01-227,1607,2707,1407,19063,3001,497.92
2004-01-217,2807,2807,1107,14029,7501,487.50
2004-01-207,0607,3307,0407,210124,5501,502.08
2004-01-197,0807,0806,9706,990126,4501,456.25
2004-01-167,0707,4407,0007,350194,9001,531.25
2004-01-156,9507,0706,9307,00092,8501,458.33
2004-01-146,9507,0106,9306,95089,1501,447.92
2004-01-137,0307,2006,9006,950131,0501,447.92
2004-01-097,3507,4507,2107,22096,7001,504.17
2004-01-087,5107,7107,4707,550111,1501,572.92
2004-01-077,1007,4707,1007,410189,7001,543.75
2004-01-066,6807,0606,6806,860167,2001,429.17
2004-01-056,5806,6806,5306,55031,2001,364.58

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