9843 (株)ニトリホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	16,045	16,110	15,970	16,065	580,400	16,065
2017-12-28	15,900	16,135	15,850	16,035	580,200	16,035
2017-12-27	15,950	16,025	15,765	15,865	704,100	15,865
2017-12-26	16,215	16,230	15,820	15,865	931,800	15,865
2017-12-25	15,800	16,080	15,515	16,015	1,745,300	16,015
2017-12-22	17,105	17,145	16,915	17,115	455,400	17,115
2017-12-21	17,230	17,230	16,985	17,150	338,900	17,150
2017-12-20	17,550	17,605	17,215	17,275	413,200	17,275
2017-12-19	17,435	17,655	17,415	17,570	502,500	17,570
2017-12-18	17,490	17,490	17,255	17,380	521,300	17,380
2017-12-15	17,325	17,440	17,175	17,280	424,800	17,280
2017-12-14	17,345	17,435	17,260	17,325	364,800	17,325
2017-12-13	17,525	17,655	17,280	17,370	368,200	17,370
2017-12-12	17,830	17,845	17,530	17,565	288,700	17,565
2017-12-11	17,720	17,825	17,505	17,725	371,100	17,725
2017-12-08	17,495	17,875	17,480	17,695	795,000	17,695
2017-12-07	18,020	18,185	17,870	17,895	553,100	17,895
2017-12-06	18,535	18,740	18,075	18,075	682,200	18,075
2017-12-05	18,185	18,770	18,160	18,750	538,500	18,750
2017-12-04	18,280	18,400	18,100	18,120	295,400	18,120
2017-12-01	18,310	18,365	18,090	18,100	373,600	18,100
2017-11-30	18,290	18,395	18,080	18,335	655,400	18,335
2017-11-29	18,300	18,610	18,255	18,610	713,900	18,610
2017-11-28	17,865	18,335	17,860	18,145	578,500	18,145
2017-11-27	17,915	17,990	17,620	17,730	458,800	17,730
2017-11-24	17,310	17,955	17,295	17,870	629,700	17,870
2017-11-22	17,445	17,525	17,195	17,250	438,400	17,250
2017-11-21	17,690	17,700	17,430	17,445	660,000	17,445
2017-11-20	17,295	17,710	17,230	17,690	743,000	17,690
2017-11-17	16,830	17,225	16,685	17,165	961,300	17,165
2017-11-16	16,400	16,680	16,265	16,605	529,100	16,605
2017-11-15	16,415	16,565	16,410	16,495	303,000	16,495
2017-11-13	16,450	16,480	16,315	16,325	277,700	16,325
2017-11-10	16,450	16,600	16,395	16,570	289,500	16,570
2017-11-09	16,785	16,860	16,525	16,660	475,400	16,660
2017-11-08	16,870	16,890	16,675	16,710	416,100	16,710
2017-11-07	16,410	16,975	16,400	16,915	760,500	16,915
2017-11-06	16,600	16,610	16,405	16,440	321,600	16,440
2017-11-02	16,600	16,645	16,465	16,620	289,400	16,620
2017-11-01	16,550	16,575	16,425	16,535	289,200	16,535
2017-10-31	16,400	16,470	16,235	16,455	349,400	16,455
2017-10-30	16,440	16,460	16,310	16,400	689,700	16,400
2017-10-27	16,650	16,660	16,400	16,500	475,200	16,500
2017-10-26	16,490	16,630	16,450	16,600	335,700	16,600
2017-10-25	16,980	17,070	16,600	16,640	521,500	16,640
2017-10-24	16,790	16,930	16,750	16,930	369,700	16,930
2017-10-23	17,000	17,010	16,750	16,790	539,400	16,790
2017-10-20	16,580	16,900	16,570	16,860	557,700	16,860
2017-10-19	16,450	16,640	16,400	16,610	438,500	16,610
2017-10-18	16,500	16,520	16,330	16,400	372,700	16,400
2017-10-17	16,050	16,540	15,940	16,520	875,500	16,520
2017-10-16	16,110	16,140	16,000	16,000	327,900	16,000
2017-10-13	16,110	16,180	15,960	16,090	508,600	16,090
2017-10-12	16,270	16,280	16,130	16,140	307,900	16,140
2017-10-11	16,080	16,220	15,990	16,210	439,700	16,210
2017-10-10	16,030	16,180	16,000	16,130	462,900	16,130
2017-10-06	16,190	16,220	15,980	16,020	506,500	16,020
2017-10-05	16,040	16,350	16,020	16,160	470,700	16,160
2017-10-04	16,100	16,450	16,100	16,190	784,100	16,190
2017-10-03	16,020	16,040	15,860	15,940	581,000	15,940
2017-10-02	16,220	16,220	15,800	15,850	814,700	15,850
2017-09-29	16,350	16,360	15,970	16,090	1,063,300	16,090
2017-09-28	17,000	17,010	16,280	16,430	1,896,100	16,430
2017-09-27	17,500	17,600	17,210	17,600	549,100	17,600
2017-09-26	17,500	17,610	17,240	17,340	531,400	17,340
2017-09-25	17,500	17,660	17,460	17,590	454,000	17,590
2017-09-22	17,340	17,420	17,240	17,320	445,900	17,320
2017-09-21	17,370	17,410	17,140	17,160	552,500	17,160
2017-09-20	17,200	17,560	17,160	17,510	697,900	17,510
2017-09-19	16,600	17,500	16,380	17,250	1,659,200	17,250
2017-09-15	17,930	18,080	17,830	18,000	326,800	18,000
2017-09-14	17,890	18,230	17,860	18,060	251,900	18,060
2017-09-13	18,030	18,100	17,930	18,000	264,400	18,000
2017-09-12	17,990	18,050	17,810	17,980	321,600	17,980
2017-09-11	17,700	18,050	17,620	17,990	371,500	17,990
2017-09-08	17,390	17,600	17,300	17,500	390,500	17,500
2017-09-07	17,130	17,340	17,060	17,310	324,700	17,310
2017-09-06	16,680	17,130	16,590	17,080	333,700	17,080
2017-09-05	16,830	16,960	16,660	16,690	301,900	16,690
2017-09-04	16,840	16,870	16,670	16,750	195,400	16,750
2017-09-01	17,130	17,130	16,850	16,890	214,400	16,890
2017-08-31	17,010	17,090	16,890	16,980	316,300	16,980
2017-08-30	17,360	17,420	17,110	17,140	262,800	17,140
2017-08-29	16,870	17,200	16,850	17,170	366,800	17,170
2017-08-28	16,830	16,880	16,740	16,850	160,100	16,850
2017-08-25	16,870	16,870	16,730	16,790	219,600	16,790
2017-08-24	16,850	17,020	16,840	16,930	360,400	16,930
2017-08-23	16,570	16,930	16,520	16,850	839,100	16,850
2017-08-22	16,110	16,250	15,980	16,040	296,800	16,040
2017-08-21	16,030	16,150	16,010	16,070	267,500	16,070
2017-08-18	16,170	16,170	15,920	15,970	415,500	15,970
2017-08-17	16,490	16,500	16,270	16,280	249,900	16,280
2017-08-16	16,280	16,310	16,060	16,190	339,600	16,190
2017-08-15	16,300	16,580	16,270	16,450	371,500	16,450
2017-08-14	16,330	16,420	16,220	16,220	341,100	16,220
2017-08-10	16,370	16,510	16,330	16,470	320,700	16,470
2017-08-09	16,570	16,680	16,380	16,540	347,700	16,540
2017-08-08	16,670	16,730	16,480	16,600	344,400	16,600
2017-08-07	16,610	16,800	16,600	16,700	390,400	16,700
2017-08-04	16,500	16,710	16,450	16,540	404,400	16,540
2017-08-03	16,250	16,660	16,220	16,610	690,900	16,610
2017-08-02	15,990	16,260	15,950	16,250	774,700	16,250
2017-08-01	15,560	15,930	15,520	15,820	386,300	15,820
2017-07-31	15,570	15,620	15,460	15,560	310,900	15,560
2017-07-28	15,560	15,640	15,450	15,570	313,300	15,570
2017-07-27	15,420	15,730	15,420	15,600	512,900	15,600
2017-07-26	15,530	15,550	15,180	15,300	454,100	15,300
2017-07-25	15,260	15,510	15,150	15,510	886,900	15,510
2017-07-24	14,760	14,970	14,760	14,960	447,800	14,960
2017-07-21	14,990	15,020	14,760	14,760	389,500	14,760
2017-07-20	15,010	15,100	15,000	15,050	310,700	15,050
2017-07-19	14,640	15,050	14,630	14,990	376,700	14,990
2017-07-18	14,760	14,790	14,630	14,690	425,700	14,690
2017-07-14	15,040	15,040	14,780	14,810	512,100	14,810
2017-07-13	14,980	15,040	14,930	14,980	241,400	14,980
2017-07-12	15,010	15,080	14,940	14,950	291,900	14,950
2017-07-11	15,000	15,040	14,880	15,010	305,600	15,010
2017-07-10	15,140	15,140	14,930	15,000	385,500	15,000
2017-07-07	15,140	15,240	15,100	15,220	515,500	15,220
2017-07-06	15,120	15,240	15,120	15,210	636,700	15,210
2017-07-05	14,810	15,120	14,750	15,120	559,700	15,120
2017-07-04	14,960	14,980	14,750	14,780	433,800	14,780
2017-07-03	15,000	15,020	14,810	14,960	550,700	14,960
2017-06-30	15,100	15,130	14,930	15,040	1,050,200	15,040
2017-06-29	15,360	15,500	15,000	15,070	1,916,100	15,070
2017-06-28	16,520	16,540	16,070	16,160	517,700	16,160
2017-06-27	16,950	16,950	16,650	16,700	326,000	16,700
2017-06-26	16,570	16,840	16,480	16,790	327,700	16,790
2017-06-23	16,580	16,640	16,460	16,550	352,000	16,550
2017-06-22	16,900	16,920	16,700	16,720	263,000	16,720
2017-06-21	16,860	16,960	16,830	16,840	243,200	16,840
2017-06-20	16,900	16,990	16,820	16,880	236,700	16,880
2017-06-19	16,550	16,760	16,540	16,750	290,100	16,750
2017-06-16	16,770	16,900	16,530	16,560	407,100	16,560
2017-06-15	16,520	16,860	16,520	16,800	408,600	16,800
2017-06-14	16,580	16,730	16,520	16,590	395,500	16,590
2017-06-13	16,500	16,710	16,430	16,540	421,100	16,540
2017-06-12	16,540	16,640	16,230	16,520	394,900	16,520
2017-06-09	16,550	16,610	16,320	16,490	426,500	16,490
2017-06-08	16,850	16,850	16,560	16,630	377,800	16,630
2017-06-07	16,810	16,930	16,650	16,850	371,700	16,850
2017-06-06	17,060	17,300	16,880	16,890	428,100	16,890
2017-06-05	16,160	17,050	16,160	16,940	586,100	16,940
2017-06-02	16,380	16,390	16,110	16,150	455,600	16,150
2017-06-01	16,210	16,360	16,180	16,360	213,800	16,360
2017-05-31	16,180	16,330	16,120	16,190	307,600	16,190
2017-05-30	16,090	16,240	16,030	16,200	271,500	16,200
2017-05-29	15,740	16,060	15,730	16,000	229,600	16,000
2017-05-26	15,920	15,970	15,730	15,760	352,000	15,760
2017-05-25	16,140	16,140	15,850	15,860	351,600	15,860
2017-05-24	16,170	16,320	16,110	16,140	342,700	16,140
2017-05-23	15,950	16,210	15,920	16,020	349,300	16,020
2017-05-22	15,950	16,090	15,800	15,920	230,100	15,920
2017-05-19	16,130	16,150	15,960	16,000	311,700	16,000
2017-05-18	15,950	16,220	15,880	16,110	484,500	16,110
2017-05-17	15,850	16,010	15,760	16,010	345,500	16,010
2017-05-16	16,050	16,150	15,880	15,950	349,900	15,950
2017-05-15	15,760	16,010	15,730	15,930	375,900	15,930
2017-05-12	15,500	15,780	15,450	15,780	585,100	15,780
2017-05-11	15,100	15,560	15,050	15,560	577,500	15,560
2017-05-10	15,040	15,050	14,890	15,010	287,700	15,010
2017-05-09	14,840	15,020	14,800	15,010	382,500	15,010
2017-05-08	14,460	14,840	14,390	14,790	635,900	14,790
2017-05-02	14,490	14,600	14,460	14,540	250,600	14,540
2017-05-01	14,470	14,590	14,430	14,510	212,600	14,510
2017-04-28	14,600	14,620	14,440	14,510	430,800	14,510
2017-04-27	14,430	14,710	14,420	14,670	470,100	14,670
2017-04-26	14,580	14,590	14,400	14,490	634,300	14,490
2017-04-25	14,740	14,820	14,630	14,710	545,900	14,710
2017-04-24	15,050	15,050	14,830	15,000	359,000	15,000
2017-04-21	15,140	15,150	14,870	14,980	500,500	14,980
2017-04-20	14,990	15,190	14,950	15,140	533,700	15,140
2017-04-19	14,880	15,080	14,760	14,850	345,200	14,850
2017-04-18	14,930	14,940	14,710	14,740	316,200	14,740
2017-04-17	14,360	14,790	14,350	14,770	414,200	14,770
2017-04-14	14,650	14,720	14,420	14,430	589,000	14,430
2017-04-13	14,880	15,030	14,760	14,860	606,800	14,860
2017-04-12	14,910	15,080	14,840	15,080	557,100	15,080
2017-04-11	15,070	15,180	14,950	15,000	503,300	15,000
2017-04-10	15,320	15,380	15,060	15,090	700,300	15,090
2017-04-07	14,800	15,130	14,720	15,100	1,137,500	15,100
2017-04-06	14,700	14,720	14,320	14,350	544,800	14,350
2017-04-05	14,440	14,660	14,380	14,610	530,200	14,610
2017-04-04	14,380	14,560	14,370	14,440	681,500	14,440
2017-04-03	14,260	14,300	14,090	14,240	463,400	14,240
2017-03-31	14,060	14,270	13,990	14,070	587,900	14,070
2017-03-30	14,220	14,270	13,880	13,960	448,900	13,960
2017-03-29	13,600	14,090	13,590	14,080	1,097,300	14,080
2017-03-28	13,400	13,470	13,220	13,260	438,700	13,260
2017-03-27	13,250	13,400	13,250	13,340	286,100	13,340
2017-03-24	13,250	13,440	13,230	13,400	317,000	13,400
2017-03-23	13,430	13,450	13,120	13,280	509,800	13,280
2017-03-22	13,490	13,630	13,430	13,520	547,900	13,520
2017-03-21	13,380	13,490	13,330	13,480	345,200	13,480
2017-03-17	13,360	13,410	13,220	13,270	326,700	13,270
2017-03-16	13,280	13,410	13,260	13,380	398,100	13,380
2017-03-15	13,300	13,320	13,220	13,290	197,600	13,290
2017-03-14	13,120	13,320	13,120	13,310	206,700	13,310
2017-03-13	13,170	13,290	13,120	13,150	236,500	13,150
2017-03-10	13,350	13,370	13,210	13,240	428,600	13,240
2017-03-09	13,180	13,290	13,100	13,260	360,200	13,260
2017-03-08	12,960	13,150	12,960	13,030	336,800	13,030
2017-03-07	12,870	12,970	12,810	12,940	184,900	12,940
2017-03-06	12,920	12,960	12,790	12,870	215,800	12,870
2017-03-03	13,180	13,180	12,910	12,990	235,100	12,990
2017-03-02	13,310	13,330	13,080	13,110	472,800	13,110
2017-03-01	13,200	13,350	13,150	13,270	464,700	13,270
2017-02-28	12,970	13,140	12,940	13,080	392,600	13,080
2017-02-27	12,790	13,010	12,770	12,970	336,700	12,970
2017-02-24	12,910	12,940	12,780	12,880	279,700	12,880
2017-02-23	12,540	12,960	12,540	12,930	546,700	12,930
2017-02-22	12,300	12,550	12,300	12,540	315,800	12,540
2017-02-21	12,240	12,340	12,220	12,280	165,900	12,280
2017-02-20	12,340	12,380	12,230	12,250	217,000	12,250
2017-02-17	12,280	12,350	12,190	12,330	230,200	12,330
2017-02-16	12,570	12,570	12,260	12,330	395,800	12,330
2017-02-15	12,760	12,770	12,530	12,590	496,800	12,590
2017-02-14	12,620	12,660	12,540	12,600	237,900	12,600
2017-02-13	12,470	12,580	12,420	12,570	265,200	12,570
2017-02-10	12,390	12,460	12,330	12,440	254,600	12,440
2017-02-09	12,460	12,500	12,250	12,260	273,200	12,260
2017-02-08	12,450	12,550	12,360	12,460	225,400	12,460
2017-02-07	12,480	12,480	12,330	12,340	299,900	12,340
2017-02-06	12,620	12,640	12,480	12,580	183,100	12,580
2017-02-03	12,730	12,770	12,560	12,590	231,700	12,590
2017-02-02	12,770	12,870	12,710	12,750	375,200	12,750
2017-02-01	12,650	12,810	12,610	12,800	282,700	12,800
2017-01-31	12,600	12,730	12,530	12,620	304,300	12,620
2017-01-30	12,700	12,760	12,570	12,660	263,700	12,660
2017-01-27	12,840	12,890	12,650	12,680	313,300	12,680
2017-01-26	12,500	12,730	12,400	12,710	379,600	12,710
2017-01-25	12,460	12,520	12,280	12,380	313,800	12,380
2017-01-24	12,450	12,490	12,360	12,390	198,400	12,390
2017-01-23	12,600	12,630	12,430	12,440	255,100	12,440
2017-01-20	12,570	12,680	12,480	12,600	269,900	12,600
2017-01-19	12,780	12,820	12,570	12,570	361,900	12,570
2017-01-18	12,740	12,850	12,700	12,780	318,500	12,780
2017-01-17	12,810	12,910	12,710	12,800	288,000	12,800
2017-01-16	12,890	12,980	12,760	12,820	288,300	12,820
2017-01-13	12,860	13,050	12,850	12,890	399,700	12,890
2017-01-12	13,000	13,020	12,650	12,860	531,000	12,860
2017-01-11	13,310	13,310	13,030	13,100	558,600	13,100
2017-01-10	13,450	13,530	13,330	13,350	432,200	13,350
2017-01-06	13,270	13,610	13,260	13,530	368,500	13,530
2017-01-05	13,350	13,390	13,260	13,380	318,400	13,380
2017-01-04	13,400	13,490	13,330	13,380	452,100	13,380

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 [2017年度]

9843 (株)ニトリホールディングスの時系列データ [2017年度]