1. HOME >
  2. 株価時系列 >
  3. 9843 >
  4. 2012年

9843 (株)ニトリホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,2206,3406,2206,330212,2003,165
2012-12-276,2406,2706,1906,250224,7503,125
2012-12-266,2506,2606,1606,240179,5003,120
2012-12-256,4306,4306,2406,250198,2503,125
2012-12-216,5106,5706,3606,380492,0503,190
2012-12-206,2106,3806,2006,370402,3503,185
2012-12-196,2806,2906,1006,160560,6003,080
2012-12-186,3506,3506,2406,280311,8503,140
2012-12-176,2006,3406,1306,340442,1003,170
2012-12-146,1206,1706,0706,130368,8003,065
2012-12-136,4306,4306,1006,120442,2503,060
2012-12-126,4006,4306,3606,410219,0003,205
2012-12-116,3906,3906,3306,360204,9503,180
2012-12-106,3806,3906,3006,380286,2003,190
2012-12-076,3506,4006,2806,280265,4503,140
2012-12-066,1306,3206,1206,280363,1503,140
2012-12-056,1106,1406,1006,110282,9003,055
2012-12-046,1506,1506,1006,130200,7003,065
2012-12-036,1106,1606,1006,150283,2503,075
2012-11-306,1506,1506,0506,130329,7003,065
2012-11-296,0806,1606,0606,140336,4003,070
2012-11-286,0206,0905,9906,040268,1503,020
2012-11-275,8506,0005,8105,970337,2002,985
2012-11-266,0106,0105,8205,830395,3002,915
2012-11-226,0306,0305,8305,860321,4502,930
2012-11-216,0206,0705,9606,020276,6003,010
2012-11-205,9606,0305,9505,970227,6002,985
2012-11-195,9006,0105,8405,970337,4002,985
2012-11-166,1306,1405,9105,950559,4502,975
2012-11-156,2606,2806,1206,140266,5503,070
2012-11-146,2906,3306,2306,260256,7503,130
2012-11-136,1406,3006,1406,260289,0503,130
2012-11-126,1906,2106,1106,110202,5003,055
2012-11-096,1506,2306,1506,200272,9503,100
2012-11-086,1506,2306,1306,190220,3503,095
2012-11-076,2006,2206,1006,100337,2503,050
2012-11-066,2806,3206,2106,240375,3503,120
2012-11-056,4206,4206,1606,180401,3503,090
2012-11-026,4906,5206,4406,450270,9003,225
2012-11-016,5406,5406,4306,430178,8503,215
2012-10-316,4606,5306,4406,520203,4503,260
2012-10-306,4806,5706,4706,470228,6003,235
2012-10-296,5706,6006,4506,480232,1503,240
2012-10-266,5906,6506,5606,560179,3503,280
2012-10-256,5306,6406,5306,630379,6503,315
2012-10-246,4006,5106,3506,420779,8003,210
2012-10-236,7506,7506,5206,550790,6503,275
2012-10-226,8806,8906,8306,850225,3003,425
2012-10-196,9506,9706,8706,890325,1503,445
2012-10-187,0507,0806,8906,910393,9503,455
2012-10-176,9807,0406,9207,040306,1003,520
2012-10-166,8506,9606,8506,950155,1503,475
2012-10-156,9206,9406,8106,840230,0503,420
2012-10-126,9807,0006,9006,900218,1503,450
2012-10-117,0507,0706,9606,970249,7003,485
2012-10-106,9506,9806,8706,970250,3003,485
2012-10-096,8906,9706,8806,950327,0003,475
2012-10-056,9106,9806,8106,830424,0003,415
2012-10-046,9307,0006,9206,950270,8503,475
2012-10-037,0507,0506,8906,920307,9003,460
2012-10-027,0907,1106,9706,980332,0003,490
2012-10-017,2407,2407,0907,120326,9003,560
2012-09-287,4607,4807,1707,250789,5003,625
2012-09-277,4107,5807,3007,4601,051,5003,730
2012-09-268,1408,2808,1308,160241,9504,080
2012-09-258,0508,1207,9908,110217,0004,055
2012-09-248,0008,0807,9608,080189,7004,040
2012-09-217,8408,0807,8308,030290,3004,015
2012-09-207,8607,8807,7507,780267,8003,890
2012-09-197,8908,0107,8307,850322,1503,925
2012-09-188,0108,0207,8707,890193,6503,945
2012-09-148,1308,1407,9908,010225,5004,005
2012-09-138,0608,1308,0308,110234,8504,055
2012-09-128,0108,1008,0008,060237,8004,030
2012-09-117,9008,0107,8708,000238,2004,000
2012-09-107,8107,9007,7907,900203,3003,950
2012-09-077,9007,9007,7607,800166,7503,900
2012-09-067,8807,9007,8307,890144,6503,945
2012-09-057,8207,9207,7407,920245,3003,960
2012-09-047,8807,9107,8107,840234,5503,920
2012-09-037,8507,9607,8507,890314,2503,945
2012-08-317,8407,8907,8107,840223,5503,920
2012-08-307,7107,8107,7107,810159,3003,905
2012-08-297,7507,7607,6707,740116,0003,870
2012-08-287,7507,7607,6807,730173,9003,865
2012-08-277,8007,8107,7407,75079,7503,875
2012-08-247,7507,8407,7307,800208,2503,900
2012-08-237,6507,7807,6507,770266,7503,885
2012-08-227,5607,6707,5407,650335,7003,825
2012-08-217,4707,5207,4407,490148,4503,745
2012-08-207,3207,4707,3207,420197,1003,710
2012-08-177,4707,4707,2707,290236,3503,645
2012-08-167,4607,5107,4007,46090,7003,730
2012-08-157,5907,5907,4907,53090,2003,765
2012-08-147,5607,6207,5307,590177,5503,795
2012-08-137,5607,5707,5007,53056,8003,765
2012-08-107,5107,5707,5007,54067,5003,770
2012-08-097,5107,5207,4107,490108,0503,745
2012-08-087,5807,6507,4707,500128,1503,750
2012-08-077,5207,5707,4707,56058,0003,780
2012-08-067,5507,5907,4707,540112,8503,770
2012-08-037,5007,5907,4807,540206,6003,770
2012-08-027,5007,5507,3707,550269,3003,775
2012-08-017,2907,4107,2807,390181,7003,695
2012-07-317,3807,4007,2507,320176,8503,660
2012-07-307,3107,3907,3107,370155,9503,685
2012-07-277,2907,4007,2907,340174,4003,670
2012-07-267,5307,5307,3207,440172,5503,720
2012-07-257,5407,5907,4807,500143,5503,750
2012-07-247,5507,5607,4607,490184,0003,745
2012-07-237,5507,6207,5307,550148,9003,775
2012-07-207,5007,6607,5007,570180,7003,785
2012-07-197,6107,6907,6007,650236,4003,825
2012-07-187,6707,7007,5707,600128,4003,800
2012-07-177,6307,7007,6107,640190,8003,820
2012-07-137,5207,7207,5007,680296,4503,840
2012-07-127,5007,5307,4307,470147,3003,735
2012-07-117,5007,5207,4107,470208,1503,735
2012-07-107,5107,5707,4707,480240,9503,740
2012-07-097,5107,5907,4807,520135,7503,760
2012-07-067,6207,6507,5407,580184,8503,790
2012-07-057,5907,6007,4807,570221,8503,785
2012-07-047,5207,6007,4907,590192,7003,795
2012-07-037,4507,5207,4207,520145,6003,760
2012-07-027,5407,5507,3507,420216,6003,710
2012-06-297,4007,5807,3707,540279,4503,770
2012-06-287,2507,4307,2407,400420,1003,700
2012-06-276,9707,0806,9007,070197,7503,535
2012-06-266,8906,9506,8506,890147,3003,445
2012-06-256,9106,9106,8206,840139,2003,420
2012-06-226,8706,9506,8206,900198,9503,450
2012-06-216,7506,8906,7406,880191,5503,440
2012-06-206,7406,7806,7106,730259,0503,365
2012-06-196,7006,7806,6606,740219,6503,370
2012-06-186,7506,7606,6306,680162,4003,340
2012-06-156,7006,7306,6506,650249,8003,325
2012-06-146,8106,8306,7206,750163,8003,375
2012-06-136,8106,8606,8106,83096,1003,415
2012-06-126,8606,8906,8106,850132,3503,425
2012-06-117,0207,0206,8806,910118,7003,455
2012-06-087,0107,0206,8606,920193,1003,460
2012-06-077,0207,0606,9607,040188,7003,520
2012-06-067,1107,1106,9807,050161,6503,525
2012-06-057,1007,2007,0507,100245,0003,550
2012-06-046,9507,1206,9507,080174,8003,540
2012-06-017,0107,0907,0007,040151,4003,520
2012-05-316,8907,1006,8607,080443,2003,540
2012-05-306,8006,9506,8006,940181,6503,470
2012-05-296,7506,8506,7306,840133,5003,420
2012-05-286,8806,8906,7906,83095,2003,415
2012-05-256,9006,9006,8006,860146,2003,430
2012-05-246,7506,8306,7006,740146,3003,370
2012-05-236,8806,8806,7406,760253,2003,380
2012-05-227,0307,0406,9006,930116,9503,465
2012-05-216,9407,0506,9307,030127,9003,515
2012-05-186,9407,0106,8806,910214,4503,455
2012-05-176,9807,0606,9807,020105,5003,510
2012-05-167,0907,1006,9507,020203,7003,510
2012-05-157,1207,1707,0807,120108,6503,560
2012-05-147,1007,1607,1007,12070,5003,560
2012-05-117,1807,2007,1207,12079,0503,560
2012-05-107,2007,2207,1607,210131,3503,605
2012-05-097,3707,3707,2207,230192,2003,615
2012-05-087,4007,4407,3407,36091,3003,680
2012-05-077,3007,4507,2607,410167,8503,705
2012-05-027,3307,3407,2207,310125,9503,655
2012-05-017,3807,3807,3007,33097,2003,665
2012-04-277,4407,4507,3107,350111,9503,675
2012-04-267,4007,4107,3307,41081,9003,705
2012-04-257,3907,4207,3407,390132,9503,695
2012-04-247,2407,2907,2207,28072,1003,640
2012-04-237,3007,3207,2407,27084,3503,635
2012-04-207,2807,3307,2407,31095,4003,655
2012-04-197,3807,4407,3307,390118,2503,695
2012-04-187,4107,4807,3907,460211,0503,730
2012-04-177,2907,4207,2707,390127,3003,695
2012-04-167,2507,3707,2307,340122,6503,670
2012-04-137,1907,2607,1507,240152,9003,620
2012-04-127,3007,3107,1907,210108,6503,605
2012-04-117,1907,2907,1907,280240,5503,640
2012-04-107,2207,2607,1907,260164,6003,630
2012-04-097,2907,3207,2007,210306,3503,605
2012-04-067,2807,3507,2507,290190,8003,645
2012-04-057,3807,4307,2907,310198,3003,655
2012-04-047,4907,5207,3607,390183,1003,695
2012-04-037,6507,6607,4707,490211,0003,745
2012-04-027,6107,6507,4907,540311,3503,770
2012-03-307,3807,5007,3407,480380,1503,740
2012-03-297,2807,3807,2807,380156,7503,690
2012-03-287,2907,3207,2007,320157,2503,660
2012-03-277,2607,2907,1607,280155,5003,640
2012-03-267,3507,3507,1907,210161,2003,605
2012-03-237,1507,3107,1207,290580,5003,645
2012-03-227,0207,1107,0107,100223,4503,550
2012-03-216,9407,0206,9207,000191,9003,500
2012-03-196,9306,9506,8906,900105,9503,450
2012-03-166,9706,9706,9006,930225,0503,465
2012-03-156,9306,9806,9206,960319,3003,480
2012-03-146,9506,9906,9106,910233,8003,455
2012-03-136,9106,9606,8806,910265,8003,455
2012-03-126,9607,0006,9006,900292,0503,450
2012-03-096,9006,9306,8906,900251,0003,450
2012-03-086,9906,9906,9006,920253,5503,460
2012-03-076,9206,9906,9006,950554,0003,475
2012-03-066,8706,9206,8406,850277,1003,425
2012-03-056,8606,8806,8206,830200,6503,415
2012-03-026,9506,9506,8606,870171,3503,435
2012-03-016,9106,9606,8506,950198,1503,475
2012-02-296,8706,9206,8506,870263,1003,435
2012-02-286,8806,9206,8306,860268,8003,430
2012-02-277,0407,0406,8406,850436,2003,425
2012-02-247,1107,1207,0107,040217,5503,520
2012-02-237,0807,1407,0307,140379,0003,570
2012-02-227,0907,1507,0407,140283,8503,570
2012-02-216,8307,0006,8206,990216,7003,495
2012-02-206,9706,9906,8306,850327,2003,425
2012-02-176,9707,0306,9406,990223,0003,495
2012-02-166,9907,0206,9506,960243,2503,480
2012-02-157,1007,1107,0107,010588,3003,505
2012-02-147,0107,0706,9707,050284,2503,525
2012-02-137,0207,0606,9507,040320,1003,520
2012-02-106,9107,0406,8707,010411,0003,505
2012-02-096,8206,8406,7506,800375,5503,400
2012-02-086,8506,8806,8206,850192,0003,425
2012-02-076,9306,9606,8406,870198,0503,435
2012-02-067,0107,0206,9506,950217,4003,475
2012-02-037,0007,0306,9507,000140,1003,500
2012-02-027,0507,0706,9907,010180,3003,505
2012-02-017,0507,1006,9807,000200,9503,500
2012-01-316,9507,0106,9407,000159,4503,500
2012-01-307,0007,0706,9606,960207,1003,480
2012-01-276,9607,0106,9106,940265,8503,470
2012-01-266,9807,0006,9106,990180,1503,495
2012-01-257,1007,1006,9607,000236,2503,500
2012-01-246,9307,1206,9207,110317,0003,555
2012-01-236,8506,8706,8106,830151,2503,415
2012-01-207,0007,0106,8306,850403,0503,425
2012-01-197,1507,1607,0007,010157,7503,505
2012-01-187,2507,2507,1407,160108,2503,580
2012-01-177,2307,2407,1707,22085,1503,610
2012-01-167,1207,1907,0907,170104,7503,585
2012-01-137,1607,1807,1007,180141,6503,590
2012-01-127,2507,2707,1507,180102,7503,590
2012-01-117,2507,2707,2007,250139,7503,625
2012-01-107,2307,2707,2107,230119,3503,615
2012-01-067,2407,2407,1407,170142,9503,585
2012-01-057,2507,2507,1907,200116,2503,600
2012-01-047,2507,2607,1907,200114,1003,600

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