9843 (株)ニトリホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	13,320	13,470	13,320	13,360	211,900	13,360
2016-12-29	13,450	13,460	13,310	13,390	282,000	13,390
2016-12-28	13,420	13,480	13,330	13,380	226,100	13,380
2016-12-27	13,170	13,370	13,150	13,330	344,200	13,330
2016-12-26	13,290	13,290	12,900	13,220	476,100	13,220
2016-12-22	13,100	13,130	12,940	12,990	337,300	12,990
2016-12-21	13,000	13,140	12,880	12,910	365,300	12,910
2016-12-20	12,930	13,230	12,900	13,070	577,100	13,070
2016-12-19	12,590	12,950	12,560	12,930	475,300	12,930
2016-12-16	12,480	12,610	12,460	12,530	403,800	12,530
2016-12-15	12,270	12,620	12,260	12,480	591,100	12,480
2016-12-14	12,170	12,330	12,150	12,250	467,900	12,250
2016-12-13	12,000	12,170	11,870	12,150	464,100	12,150
2016-12-12	11,750	11,980	11,710	11,920	558,500	11,920
2016-12-09	11,480	11,690	11,440	11,600	438,800	11,600
2016-12-08	11,650	11,670	11,560	11,630	376,200	11,630
2016-12-07	11,660	11,670	11,540	11,580	329,200	11,580
2016-12-06	11,800	11,810	11,570	11,600	345,700	11,600
2016-12-05	11,720	11,810	11,590	11,730	285,000	11,730
2016-12-02	11,870	11,970	11,650	11,720	318,600	11,720
2016-12-01	12,020	12,030	11,830	11,880	534,000	11,880
2016-11-30	12,060	12,150	11,940	11,940	648,300	11,940
2016-11-29	12,050	12,220	12,010	12,040	375,100	12,040
2016-11-28	11,870	12,230	11,840	12,180	667,600	12,180
2016-11-25	11,840	11,850	11,650	11,730	361,200	11,730
2016-11-24	11,930	11,950	11,680	11,740	451,800	11,740
2016-11-22	11,520	11,900	11,520	11,800	436,500	11,800
2016-11-21	11,460	11,590	11,400	11,520	494,100	11,520
2016-11-18	11,490	11,520	11,290	11,400	661,500	11,400
2016-11-17	11,690	11,780	11,540	11,600	412,700	11,600
2016-11-16	11,590	11,690	11,410	11,680	471,000	11,680
2016-11-15	11,640	11,710	11,330	11,540	562,600	11,540
2016-11-14	11,570	11,830	11,450	11,780	449,200	11,780
2016-11-11	12,160	12,180	11,510	11,570	741,300	11,570
2016-11-10	12,410	12,430	11,980	12,230	629,700	12,230
2016-11-09	12,390	12,480	11,950	12,350	647,500	12,350
2016-11-08	12,140	12,370	12,110	12,330	249,400	12,330
2016-11-07	12,420	12,450	12,080	12,140	351,000	12,140
2016-11-04	12,250	12,380	12,180	12,330	267,600	12,330
2016-11-02	12,420	12,460	12,280	12,380	261,800	12,380
2016-11-01	12,570	12,570	12,460	12,550	186,100	12,550
2016-10-31	12,510	12,690	12,380	12,570	288,200	12,570
2016-10-28	12,810	12,810	12,360	12,530	403,600	12,530
2016-10-27	12,760	12,830	12,720	12,780	317,300	12,780
2016-10-26	12,560	12,790	12,560	12,750	370,200	12,750
2016-10-25	12,420	12,520	12,350	12,480	229,800	12,480
2016-10-24	12,350	12,480	12,290	12,380	306,400	12,380
2016-10-21	12,380	12,420	12,210	12,280	387,000	12,280
2016-10-20	12,350	12,460	12,350	12,450	289,000	12,450
2016-10-19	12,340	12,630	12,310	12,510	511,700	12,510
2016-10-17	11,950	12,090	11,910	12,090	236,600	12,090
2016-10-13	11,910	11,990	11,860	11,960	248,800	11,960
2016-10-12	11,880	12,050	11,860	11,920	237,200	11,920
2016-10-11	11,890	12,040	11,850	11,980	221,600	11,980
2016-10-07	12,000	12,050	11,830	11,890	303,300	11,890
2016-10-06	11,970	12,180	11,810	12,130	423,000	12,130
2016-10-05	12,090	12,120	11,970	12,090	282,700	12,090
2016-10-04	12,150	12,210	11,990	12,090	409,200	12,090
2016-10-03	12,240	12,380	12,090	12,310	451,000	12,310
2016-09-30	11,940	12,080	11,860	12,050	449,200	12,050
2016-09-29	12,110	12,230	11,910	11,980	479,500	11,980
2016-09-28	12,400	12,670	11,980	12,240	1,010,500	12,240
2016-09-27	11,650	11,980	11,620	11,980	642,200	11,980
2016-09-26	11,970	12,120	11,750	11,800	585,000	11,800
2016-09-23	11,520	11,750	11,410	11,740	571,700	11,740
2016-09-21	11,200	11,340	11,130	11,330	353,300	11,330
2016-09-20	11,290	11,320	11,050	11,160	413,100	11,160
2016-09-16	11,010	11,330	11,010	11,300	478,600	11,300
2016-09-15	10,980	11,080	10,950	11,000	218,000	11,000
2016-09-14	11,050	11,210	10,990	11,010	364,500	11,010
2016-09-13	10,990	11,150	10,970	11,050	290,700	11,050
2016-09-12	10,760	11,030	10,760	10,980	266,700	10,980
2016-09-09	10,920	11,050	10,910	11,010	314,800	11,010
2016-09-08	11,000	11,080	10,890	10,960	414,700	10,960
2016-09-07	11,150	11,350	11,120	11,160	410,300	11,160
2016-09-06	10,940	11,130	10,840	11,060	349,000	11,060
2016-09-05	10,990	11,070	10,740	10,940	334,100	10,940
2016-09-02	10,810	11,140	10,810	10,910	487,400	10,910
2016-09-01	10,540	10,820	10,530	10,740	570,500	10,740
2016-08-31	10,620	10,680	10,360	10,490	613,900	10,490
2016-08-30	10,770	10,770	10,560	10,740	390,000	10,740
2016-08-29	11,080	11,090	10,610	10,770	730,400	10,770
2016-08-26	11,550	11,590	10,880	10,900	1,009,300	10,900
2016-08-25	11,320	11,520	11,260	11,480	452,000	11,480
2016-08-24	11,290	11,330	10,840	11,170	1,085,000	11,170
2016-08-23	11,560	11,860	11,560	11,830	317,000	11,830
2016-08-22	11,300	11,510	11,290	11,470	299,700	11,470
2016-08-19	11,680	11,680	11,200	11,260	454,300	11,260
2016-08-18	11,670	11,850	11,530	11,620	393,000	11,620
2016-08-17	11,990	12,000	11,590	11,670	432,400	11,670
2016-08-16	12,070	12,110	11,830	11,990	449,100	11,990
2016-08-15	12,130	12,160	11,860	11,880	246,200	11,880
2016-08-12	12,040	12,210	11,970	12,130	243,700	12,130
2016-08-10	11,900	12,000	11,730	11,950	226,300	11,950
2016-08-09	11,530	11,950	11,480	11,890	415,200	11,890
2016-08-08	11,760	11,790	11,410	11,540	362,100	11,540
2016-08-05	11,360	11,910	11,350	11,560	624,200	11,560
2016-08-04	12,300	12,330	11,540	11,560	693,100	11,560
2016-08-03	12,300	12,490	12,270	12,390	351,100	12,390
2016-08-02	12,400	12,590	12,400	12,400	291,200	12,400
2016-08-01	12,560	12,720	12,360	12,620	337,800	12,620
2016-07-29	12,360	12,800	12,260	12,740	518,600	12,740
2016-07-28	12,320	12,420	12,160	12,360	374,900	12,360
2016-07-27	12,550	12,630	12,330	12,340	396,600	12,340
2016-07-26	12,420	12,640	12,410	12,500	290,000	12,500
2016-07-25	12,570	12,630	12,320	12,420	419,100	12,420
2016-07-22	12,420	12,730	12,380	12,530	383,400	12,530
2016-07-21	13,150	13,150	12,590	12,660	491,000	12,660
2016-07-20	12,880	13,130	12,800	13,100	472,400	13,100
2016-07-19	12,370	12,870	12,280	12,830	706,600	12,830
2016-07-15	13,100	13,100	12,400	12,670	860,100	12,670
2016-07-14	13,110	13,240	12,900	13,230	602,300	13,230
2016-07-13	13,210	13,430	13,190	13,300	647,500	13,300
2016-07-12	13,300	13,460	13,080	13,390	637,500	13,390
2016-07-11	13,360	13,560	13,270	13,340	437,200	13,340
2016-07-08	13,340	13,380	13,100	13,120	338,800	13,120
2016-07-07	13,560	13,580	13,200	13,270	452,300	13,270
2016-07-06	13,080	13,490	13,030	13,460	575,800	13,460
2016-07-05	13,200	13,330	13,080	13,280	461,500	13,280
2016-07-04	13,430	13,630	13,240	13,370	458,700	13,370
2016-07-01	13,230	13,580	13,050	13,320	1,033,400	13,320
2016-06-30	12,500	12,510	12,180	12,340	754,300	12,340
2016-06-29	12,550	12,840	12,320	12,610	719,100	12,610
2016-06-28	12,580	13,020	12,530	12,850	514,400	12,850
2016-06-27	12,530	13,100	12,470	12,870	760,900	12,870
2016-06-24	12,260	12,340	11,640	12,210	793,700	12,210
2016-06-23	12,400	12,470	12,220	12,290	745,300	12,290
2016-06-22	11,620	11,840	11,560	11,800	458,500	11,800
2016-06-21	11,260	11,510	11,190	11,470	323,400	11,470
2016-06-20	11,360	11,400	11,240	11,360	282,200	11,360
2016-06-17	11,260	11,340	11,170	11,210	358,900	11,210
2016-06-16	11,260	11,330	11,100	11,130	309,600	11,130
2016-06-15	11,220	11,360	11,140	11,300	276,100	11,300
2016-06-14	11,150	11,280	11,090	11,230	307,400	11,230
2016-06-13	11,340	11,360	11,220	11,260	279,800	11,260
2016-06-10	11,540	11,560	11,420	11,500	360,700	11,500
2016-06-09	11,470	11,510	11,410	11,460	236,000	11,460
2016-06-08	11,310	11,460	11,120	11,460	330,000	11,460
2016-06-07	11,230	11,530	11,180	11,440	368,000	11,440
2016-06-06	11,190	11,360	11,110	11,220	257,600	11,220
2016-06-03	11,080	11,180	11,010	11,160	237,800	11,160
2016-06-02	11,060	11,190	10,960	11,020	252,000	11,020
2016-06-01	11,160	11,230	11,110	11,160	313,900	11,160
2016-05-31	11,070	11,260	11,030	11,260	734,600	11,260
2016-05-30	10,960	11,250	10,900	11,210	268,200	11,210
2016-05-27	11,160	11,160	10,990	11,080	325,200	11,080
2016-05-26	11,250	11,470	11,080	11,160	519,000	11,160
2016-05-25	10,790	11,130	10,740	11,050	523,700	11,050
2016-05-24	10,460	10,580	10,420	10,450	287,900	10,450
2016-05-23	10,420	10,480	10,340	10,480	262,100	10,480
2016-05-20	10,510	10,550	10,420	10,460	288,300	10,460
2016-05-19	10,590	10,640	10,410	10,450	218,100	10,450
2016-05-18	10,540	10,630	10,450	10,570	358,600	10,570
2016-05-17	10,600	10,730	10,570	10,680	237,800	10,680
2016-05-16	10,750	10,800	10,520	10,550	223,200	10,550
2016-05-13	10,700	10,770	10,560	10,690	344,200	10,690
2016-05-12	10,520	10,640	10,440	10,610	388,100	10,610
2016-05-11	10,720	10,740	10,520	10,590	276,300	10,590
2016-05-10	10,350	10,680	10,340	10,670	457,700	10,670
2016-05-09	10,250	10,510	10,240	10,500	417,400	10,500
2016-05-06	9,960	10,170	9,960	10,140	323,300	10,140
2016-05-02	9,940	10,060	9,890	10,040	329,700	10,040
2016-04-28	10,460	10,520	10,250	10,280	345,300	10,280
2016-04-27	10,560	10,600	10,340	10,380	354,700	10,380
2016-04-26	10,480	10,640	10,440	10,560	234,200	10,560
2016-04-25	10,450	10,480	10,370	10,460	279,500	10,460
2016-04-22	10,460	10,650	10,450	10,580	378,200	10,580
2016-04-21	10,600	10,720	10,550	10,600	313,800	10,600
2016-04-20	10,660	10,740	10,430	10,460	335,700	10,460
2016-04-19	10,430	10,590	10,410	10,590	311,600	10,590
2016-04-18	10,200	10,520	10,200	10,220	393,700	10,220
2016-04-15	10,280	10,530	10,240	10,480	398,100	10,480
2016-04-14	10,640	10,640	10,370	10,500	673,900	10,500
2016-04-13	10,470	10,630	10,350	10,620	435,900	10,620
2016-04-12	10,380	10,410	10,300	10,380	332,800	10,380
2016-04-11	10,310	10,430	10,250	10,410	373,700	10,410
2016-04-08	10,070	10,480	10,010	10,380	656,900	10,380
2016-04-07	10,140	10,240	9,930	10,220	505,900	10,220
2016-04-06	10,160	10,260	9,950	10,210	505,400	10,210
2016-04-05	10,360	10,440	10,170	10,180	590,600	10,180
2016-04-04	10,300	10,380	10,200	10,220	461,200	10,220
2016-04-01	10,230	10,270	10,060	10,190	608,300	10,190
2016-03-31	10,270	10,440	10,170	10,310	664,500	10,310
2016-03-30	10,380	10,550	10,350	10,390	574,000	10,390
2016-03-29	10,500	10,500	10,140	10,350	901,800	10,350
2016-03-28	9,800	9,840	9,600	9,730	404,900	9,730
2016-03-25	9,760	9,850	9,630	9,760	305,300	9,760
2016-03-24	9,690	9,870	9,680	9,760	400,100	9,760
2016-03-23	9,540	9,770	9,490	9,640	413,300	9,640
2016-03-22	9,470	9,570	9,350	9,440	374,700	9,440
2016-03-18	9,460	9,540	9,240	9,400	440,000	9,400
2016-03-17	9,540	9,590	9,390	9,460	402,000	9,460
2016-03-16	9,440	9,690	9,440	9,540	291,600	9,540
2016-03-15	9,470	9,630	9,360	9,530	548,000	9,530
2016-03-14	9,600	9,650	9,500	9,610	268,500	9,610
2016-03-11	9,290	9,540	9,290	9,400	467,000	9,400
2016-03-10	9,060	9,410	9,040	9,360	487,600	9,360
2016-03-09	9,170	9,270	8,990	9,010	266,000	9,010
2016-03-08	9,090	9,250	9,000	9,180	405,400	9,180
2016-03-07	9,280	9,280	9,120	9,130	348,600	9,130
2016-03-04	9,050	9,150	8,930	9,130	267,000	9,130
2016-03-03	9,090	9,130	8,950	9,090	257,200	9,090
2016-03-02	9,070	9,090	8,930	9,070	352,600	9,070
2016-03-01	8,680	8,920	8,630	8,840	387,500	8,840
2016-02-29	8,970	9,010	8,670	8,670	437,000	8,670
2016-02-26	8,860	8,990	8,820	8,890	460,700	8,890
2016-02-25	8,630	8,830	8,580	8,780	600,700	8,780
2016-02-24	8,230	8,570	8,200	8,530	470,000	8,530
2016-02-23	8,510	8,600	8,230	8,280	349,700	8,280
2016-02-22	8,230	8,480	8,170	8,420	375,100	8,420
2016-02-19	8,310	8,380	8,140	8,260	389,000	8,260
2016-02-18	8,490	8,770	8,300	8,320	512,000	8,320
2016-02-17	8,200	8,540	8,090	8,190	831,600	8,190
2016-02-16	8,220	8,310	8,030	8,040	859,900	8,040
2016-02-15	8,330	8,330	8,030	8,240	878,800	8,240
2016-02-12	7,700	8,160	7,700	7,930	1,105,100	7,930
2016-02-10	8,560	8,630	7,930	8,080	1,071,000	8,080
2016-02-09	8,860	8,890	8,470	8,490	684,000	8,490
2016-02-08	8,920	9,230	8,820	9,160	602,300	9,160
2016-02-05	9,250	9,290	9,060	9,170	675,600	9,170
2016-02-04	9,860	9,950	9,560	9,590	428,000	9,590
2016-02-03	9,790	9,960	9,780	9,890	361,900	9,890
2016-02-02	9,640	10,040	9,610	9,940	325,900	9,940
2016-02-01	9,880	9,950	9,720	9,940	439,700	9,940
2016-01-29	9,440	9,710	9,410	9,650	596,400	9,650
2016-01-28	9,250	9,610	9,200	9,480	485,600	9,480
2016-01-27	9,370	9,410	9,240	9,320	364,200	9,320
2016-01-26	9,240	9,300	8,980	9,140	809,200	9,140
2016-01-25	9,190	9,390	9,130	9,360	520,300	9,360
2016-01-22	8,800	9,020	8,620	9,000	375,000	9,000
2016-01-21	8,820	8,930	8,540	8,540	410,200	8,540
2016-01-20	9,170	9,240	8,820	8,820	450,900	8,820
2016-01-19	9,200	9,300	9,120	9,170	392,800	9,170
2016-01-18	9,100	9,410	9,090	9,350	420,000	9,350
2016-01-15	9,320	9,410	9,260	9,340	433,000	9,340
2016-01-14	9,120	9,250	9,010	9,170	359,800	9,170
2016-01-13	9,250	9,460	9,250	9,390	358,800	9,390
2016-01-12	9,260	9,410	9,060	9,080	760,400	9,080
2016-01-08	9,300	9,660	9,280	9,470	517,100	9,470
2016-01-07	9,630	9,690	9,300	9,370	694,600	9,370
2016-01-06	9,880	9,910	9,620	9,730	405,600	9,730
2016-01-05	9,910	9,990	9,780	9,930	301,700	9,930
2016-01-04	10,150	10,270	9,930	9,980	389,500	9,980

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9843 (株)ニトリホールディングス の時系列データ [2016年度]

9843 (株)ニトリホールディングスの時系列データ [2016年度]