9843 (株)ニトリホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	13,665	13,885	13,470	13,730	604,900	13,730
2018-12-27	14,055	14,440	14,000	14,240	484,000	14,240
2018-12-26	13,440	13,935	13,340	13,680	363,600	13,680
2018-12-25	13,635	13,685	13,330	13,430	606,800	13,430
2018-12-21	14,200	14,300	13,865	13,885	472,300	13,885
2018-12-20	14,500	14,705	14,265	14,325	329,900	14,325
2018-12-19	14,620	14,660	14,470	14,585	259,600	14,585
2018-12-18	14,655	14,760	14,500	14,565	255,000	14,565
2018-12-17	14,865	14,980	14,650	14,780	270,100	14,780
2018-12-14	14,715	14,950	14,660	14,865	400,500	14,865
2018-12-13	15,000	15,000	14,660	14,820	273,300	14,820
2018-12-12	14,665	14,915	14,615	14,890	236,000	14,890
2018-12-11	14,500	14,655	14,460	14,565	298,800	14,565
2018-12-10	14,620	14,705	14,455	14,490	225,700	14,490
2018-12-07	14,725	14,980	14,680	14,920	332,400	14,920
2018-12-06	14,675	14,780	14,530	14,625	298,400	14,625
2018-12-05	14,655	14,995	14,570	14,885	217,700	14,885
2018-12-04	15,230	15,290	14,950	14,955	274,900	14,955
2018-12-03	15,360	15,385	15,140	15,190	192,600	15,190
2018-11-30	15,165	15,290	15,125	15,205	363,500	15,205
2018-11-29	15,390	15,395	15,105	15,130	316,400	15,130
2018-11-28	14,810	15,315	14,735	15,265	529,300	15,265
2018-11-27	14,650	14,680	14,410	14,620	311,900	14,620
2018-11-26	14,600	14,870	14,395	14,690	459,600	14,690
2018-11-22	13,975	14,325	13,920	14,275	310,600	14,275
2018-11-21	13,985	14,105	13,880	13,920	563,900	13,920
2018-11-20	14,400	14,530	14,275	14,285	290,600	14,285
2018-11-19	14,530	14,615	14,440	14,595	178,400	14,595
2018-11-16	14,385	14,580	14,280	14,495	267,600	14,495
2018-11-15	14,245	14,490	14,200	14,450	249,600	14,450
2018-11-14	14,485	14,570	14,260	14,290	206,900	14,290
2018-11-13	14,375	14,510	14,200	14,485	196,000	14,485
2018-11-12	14,690	14,785	14,500	14,545	192,400	14,545
2018-11-09	14,840	14,980	14,665	14,695	202,800	14,695
2018-11-08	14,920	14,930	14,735	14,740	262,400	14,740
2018-11-07	14,660	14,825	14,570	14,730	284,500	14,730
2018-11-06	14,600	14,705	14,560	14,605	159,400	14,605
2018-11-05	14,775	14,815	14,600	14,610	260,400	14,610
2018-11-02	14,325	14,770	14,300	14,745	374,000	14,745
2018-11-01	14,600	14,685	14,235	14,295	412,300	14,295
2018-10-31	14,400	14,735	14,315	14,735	481,900	14,735
2018-10-30	13,950	14,475	13,950	14,315	1,080,300	14,315
2018-10-29	14,000	14,230	13,965	14,040	331,400	14,040
2018-10-26	14,100	14,195	13,820	13,905	386,400	13,905
2018-10-25	14,110	14,245	13,980	14,085	369,600	14,085
2018-10-24	14,565	14,660	14,380	14,430	429,200	14,430
2018-10-23	14,940	14,950	14,350	14,350	504,500	14,350
2018-10-22	14,855	15,080	14,745	15,045	271,300	15,045
2018-10-19	15,075	15,080	14,785	14,910	281,500	14,910
2018-10-18	15,180	15,245	15,085	15,190	240,500	15,190
2018-10-17	15,345	15,390	15,075	15,200	369,700	15,200
2018-10-16	15,105	15,205	15,005	15,150	270,700	15,150
2018-10-15	15,260	15,470	15,075	15,085	436,300	15,085
2018-10-12	15,235	15,380	15,150	15,250	509,500	15,250
2018-10-11	14,825	15,155	14,775	15,085	679,500	15,085
2018-10-10	15,310	15,585	15,260	15,325	596,400	15,325
2018-10-09	15,705	15,775	15,220	15,245	647,500	15,245
2018-10-05	15,880	15,905	15,750	15,815	478,300	15,815
2018-10-04	16,180	16,180	15,905	15,920	666,400	15,920
2018-10-03	16,430	16,495	16,250	16,295	286,200	16,295
2018-10-02	16,310	16,495	16,235	16,380	582,200	16,380
2018-10-01	16,165	16,290	16,010	16,225	694,400	16,225
2018-09-28	16,585	16,585	16,225	16,295	868,900	16,295
2018-09-27	16,800	16,820	16,230	16,500	1,651,800	16,500
2018-09-26	17,440	17,590	17,410	17,470	436,100	17,470
2018-09-25	17,300	17,450	17,100	17,370	552,000	17,370
2018-09-21	17,385	17,545	17,185	17,300	483,500	17,300
2018-09-20	16,800	17,250	16,650	17,245	439,700	17,245
2018-09-19	17,100	17,285	16,780	16,855	492,800	16,855
2018-09-18	16,650	16,845	16,510	16,770	284,700	16,770
2018-09-14	16,850	16,890	16,545	16,660	440,500	16,660
2018-09-13	16,800	16,950	16,665	16,895	294,300	16,895
2018-09-12	16,565	16,850	16,530	16,845	253,200	16,845
2018-09-11	16,300	16,515	16,210	16,425	290,000	16,425
2018-09-10	16,350	16,440	16,245	16,365	229,800	16,365
2018-09-07	16,400	16,515	16,325	16,420	286,600	16,420
2018-09-06	16,600	16,625	16,400	16,450	258,500	16,450
2018-09-05	16,960	16,960	16,650	16,770	378,500	16,770
2018-09-04	17,095	17,165	16,940	17,100	230,300	17,100
2018-09-03	16,760	17,050	16,760	17,015	269,700	17,015
2018-08-31	16,500	16,960	16,445	16,870	398,400	16,870
2018-08-30	16,910	16,985	16,590	16,635	352,000	16,635
2018-08-29	16,800	16,955	16,800	16,875	181,900	16,875
2018-08-28	17,050	17,155	16,705	16,865	248,500	16,865
2018-08-27	16,690	17,075	16,685	17,030	391,300	17,030
2018-08-24	16,505	16,630	16,180	16,600	361,100	16,600
2018-08-23	15,960	16,360	15,900	16,325	518,000	16,325
2018-08-22	15,585	15,785	15,445	15,720	349,800	15,720
2018-08-21	15,640	15,750	15,565	15,585	306,600	15,585
2018-08-20	15,700	15,895	15,645	15,800	306,400	15,800
2018-08-17	15,870	15,945	15,760	15,815	297,800	15,815
2018-08-16	16,060	16,075	15,635	15,870	512,700	15,870
2018-08-15	16,485	16,545	16,170	16,220	361,000	16,220
2018-08-14	16,175	16,350	16,100	16,300	246,900	16,300
2018-08-13	16,310	16,310	16,050	16,075	302,900	16,075
2018-08-10	16,290	16,395	16,265	16,310	216,400	16,310
2018-08-09	16,475	16,490	16,245	16,290	203,700	16,290
2018-08-08	16,315	16,500	16,290	16,370	187,100	16,370
2018-08-07	16,420	16,440	16,205	16,390	253,400	16,390
2018-08-06	16,420	16,525	16,305	16,315	195,600	16,315
2018-08-03	16,285	16,465	16,280	16,360	219,000	16,360
2018-08-02	16,540	16,655	16,285	16,285	336,000	16,285
2018-08-01	16,850	16,855	16,520	16,540	363,900	16,540
2018-07-31	16,875	16,920	16,775	16,865	370,300	16,865
2018-07-30	16,990	17,055	16,965	16,990	245,400	16,990
2018-07-27	17,070	17,085	16,945	16,990	196,700	16,990
2018-07-26	17,080	17,095	16,955	17,020	246,700	17,020
2018-07-25	16,940	17,070	16,580	17,020	663,000	17,020
2018-07-24	17,050	17,125	16,760	16,785	409,300	16,785
2018-07-23	17,040	17,295	16,855	16,950	430,100	16,950
2018-07-20	16,960	17,290	16,955	17,245	616,900	17,245
2018-07-19	16,705	16,960	16,665	16,800	393,100	16,800
2018-07-18	16,950	16,950	16,705	16,750	469,900	16,750
2018-07-17	17,040	17,040	16,805	16,955	340,700	16,955
2018-07-13	16,580	16,790	16,290	16,725	464,300	16,725
2018-07-12	16,610	16,915	16,570	16,585	396,500	16,585
2018-07-11	16,420	16,735	16,285	16,675	536,300	16,675
2018-07-10	16,360	16,540	16,210	16,435	455,900	16,435
2018-07-09	16,275	16,400	16,105	16,340	369,800	16,340
2018-07-06	16,425	16,565	16,170	16,255	406,600	16,255
2018-07-05	16,710	16,740	16,290	16,375	508,300	16,375
2018-07-04	16,670	16,900	16,405	16,815	388,400	16,815
2018-07-03	16,600	17,040	16,585	16,660	536,400	16,660
2018-07-02	17,355	17,465	16,395	16,440	876,200	16,440
2018-06-29	18,230	18,245	17,260	17,280	1,074,400	17,280
2018-06-28	18,000	18,050	17,600	17,830	578,300	17,830
2018-06-27	18,115	18,430	18,100	18,190	408,800	18,190
2018-06-26	18,200	18,340	17,905	18,135	580,100	18,135
2018-06-25	19,000	19,000	18,280	18,305	651,700	18,305
2018-06-22	19,355	19,520	19,305	19,345	328,500	19,345
2018-06-21	19,150	19,405	19,140	19,225	211,800	19,225
2018-06-20	19,620	19,730	19,180	19,330	352,600	19,330
2018-06-19	19,810	19,850	19,455	19,485	278,800	19,485
2018-06-18	19,700	19,745	19,580	19,660	245,300	19,660
2018-06-15	19,335	19,610	19,330	19,580	380,800	19,580
2018-06-14	19,520	19,520	19,300	19,335	199,200	19,335
2018-06-13	19,545	19,690	19,430	19,520	176,900	19,520
2018-06-12	19,170	19,575	19,105	19,550	442,900	19,550
2018-06-11	18,980	19,070	18,830	18,940	212,200	18,940
2018-06-08	18,795	18,970	18,775	18,830	294,400	18,830
2018-06-07	18,885	18,970	18,735	18,830	246,600	18,830
2018-06-06	19,060	19,060	18,695	18,900	310,600	18,900
2018-06-05	18,875	19,175	18,865	19,040	279,500	19,040
2018-06-04	18,940	18,945	18,745	18,800	195,800	18,800
2018-06-01	18,715	18,975	18,550	18,810	341,300	18,810
2018-05-31	18,715	18,795	18,375	18,715	716,200	18,715
2018-05-30	18,875	19,135	18,800	19,030	437,300	19,030
2018-05-29	18,840	19,160	18,830	18,985	458,100	18,985
2018-05-28	18,535	18,760	18,535	18,730	182,900	18,730
2018-05-25	18,715	18,715	18,325	18,515	384,900	18,515
2018-05-24	18,600	18,950	18,450	18,565	579,300	18,565
2018-05-23	18,290	18,540	18,140	18,510	512,500	18,510
2018-05-22	18,370	18,670	18,265	18,585	304,900	18,585
2018-05-21	18,460	18,750	18,450	18,570	302,300	18,570
2018-05-18	18,505	18,595	18,365	18,500	229,400	18,500
2018-05-17	18,435	18,675	18,385	18,640	277,800	18,640
2018-05-16	18,570	18,620	18,360	18,375	261,500	18,375
2018-05-15	18,935	18,995	18,610	18,615	213,700	18,615
2018-05-14	18,720	18,945	18,630	18,850	193,000	18,850
2018-05-11	18,310	18,630	18,220	18,605	286,700	18,605
2018-05-10	18,605	18,605	18,160	18,300	279,700	18,300
2018-05-09	18,720	18,815	18,520	18,565	203,400	18,565
2018-05-08	18,580	18,655	18,485	18,595	184,600	18,595
2018-05-07	18,455	18,785	18,440	18,720	200,100	18,720
2018-05-02	18,500	18,545	18,230	18,445	192,500	18,445
2018-05-01	18,525	18,615	18,420	18,580	186,700	18,580
2018-04-27	18,495	18,600	18,400	18,480	220,200	18,480
2018-04-26	18,145	18,435	18,055	18,385	251,800	18,385
2018-04-25	18,000	18,155	17,950	18,065	248,000	18,065
2018-04-24	18,360	18,360	17,870	17,995	503,000	17,995
2018-04-23	18,510	18,590	18,340	18,360	291,500	18,360
2018-04-20	18,305	18,605	18,300	18,510	218,500	18,510
2018-04-19	18,925	18,940	18,425	18,455	256,500	18,455
2018-04-18	18,530	18,910	18,500	18,770	335,200	18,770
2018-04-17	18,380	18,535	18,355	18,420	242,300	18,420
2018-04-16	18,110	18,440	18,030	18,380	453,100	18,380
2018-04-13	18,700	18,705	18,150	18,180	392,100	18,180
2018-04-12	18,475	18,795	18,455	18,725	374,400	18,725
2018-04-11	18,950	18,965	18,405	18,475	365,700	18,475
2018-04-10	19,110	19,405	18,990	19,005	333,200	19,005
2018-04-09	19,205	19,340	19,060	19,125	235,500	19,125
2018-04-06	19,155	19,345	19,040	19,205	357,300	19,205
2018-04-05	19,155	19,235	18,835	18,920	374,500	18,920
2018-04-04	19,330	19,490	18,985	19,160	370,400	19,160
2018-04-03	19,000	19,390	18,875	19,330	405,300	19,330
2018-03-30	18,650	18,925	18,530	18,805	401,400	18,805
2018-03-29	18,695	18,825	18,310	18,485	615,800	18,485
2018-03-28	17,825	18,760	17,825	18,585	626,300	18,585
2018-03-27	18,000	18,110	17,520	18,070	746,200	18,070
2018-03-26	18,135	18,185	17,740	17,995	561,800	17,995
2018-03-23	18,580	18,610	18,185	18,385	647,500	18,385
2018-03-22	18,560	18,945	18,525	18,895	401,300	18,895
2018-03-20	19,175	19,190	18,655	18,685	353,600	18,685
2018-03-19	19,150	19,400	18,965	19,340	419,500	19,340
2018-03-16	19,065	19,185	18,915	19,160	434,100	19,160
2018-03-15	18,905	19,085	18,870	19,065	392,800	19,065
2018-03-14	18,785	18,945	18,750	18,805	309,400	18,805
2018-03-13	18,595	18,810	18,575	18,795	234,900	18,795
2018-03-12	18,580	18,700	18,420	18,600	327,300	18,600
2018-03-09	18,360	18,525	18,165	18,295	389,500	18,295
2018-03-08	18,600	18,680	18,300	18,400	346,300	18,400
2018-03-07	18,395	18,760	18,380	18,510	441,500	18,510
2018-03-06	18,395	18,445	18,135	18,375	375,400	18,375
2018-03-05	18,100	18,360	17,975	18,340	376,700	18,340
2018-03-02	17,785	18,155	17,710	18,100	415,800	18,100
2018-03-01	17,975	18,130	17,920	17,995	260,100	17,995
2018-02-28	17,825	18,135	17,795	18,015	421,700	18,015
2018-02-27	17,675	17,940	17,660	17,930	330,900	17,930
2018-02-26	17,635	17,665	17,385	17,565	435,500	17,565
2018-02-23	17,450	17,590	17,200	17,580	351,300	17,580
2018-02-22	17,580	17,615	17,305	17,450	334,500	17,450
2018-02-21	17,655	17,705	17,370	17,540	476,400	17,540
2018-02-20	17,915	17,940	17,595	17,625	569,700	17,625
2018-02-19	18,065	18,150	17,915	18,045	300,800	18,045
2018-02-16	17,725	18,080	17,635	18,010	769,500	18,010
2018-02-15	17,795	18,015	17,705	17,775	854,000	17,775
2018-02-14	17,110	17,680	17,110	17,585	530,300	17,585
2018-02-13	17,280	17,310	16,955	17,000	474,000	17,000
2018-02-09	16,790	17,190	16,780	17,190	492,200	17,190
2018-02-08	17,020	17,370	17,010	17,190	313,300	17,190
2018-02-07	17,035	17,355	16,985	17,010	605,100	17,010
2018-02-06	16,170	16,785	16,150	16,710	745,000	16,710
2018-02-05	17,095	17,145	16,850	16,880	445,900	16,880
2018-02-02	17,150	17,445	17,140	17,420	280,800	17,420
2018-02-01	17,290	17,295	16,970	17,200	449,500	17,200
2018-01-31	17,455	17,580	17,385	17,385	363,100	17,385
2018-01-30	17,500	17,615	17,365	17,495	340,300	17,495
2018-01-29	17,750	17,795	17,580	17,590	347,100	17,590
2018-01-26	17,675	17,770	17,545	17,700	538,300	17,700
2018-01-25	17,500	17,745	17,410	17,730	840,300	17,730
2018-01-24	17,020	17,325	16,970	17,325	596,800	17,325
2018-01-23	16,960	16,990	16,775	16,825	434,300	16,825
2018-01-22	17,000	17,025	16,825	16,910	300,300	16,910
2018-01-19	17,000	17,185	16,900	16,910	385,200	16,910
2018-01-18	17,300	17,335	16,995	17,015	488,500	17,015
2018-01-17	17,170	17,295	17,090	17,195	452,500	17,195
2018-01-16	17,050	17,185	16,965	17,185	479,100	17,185
2018-01-15	16,715	17,060	16,690	17,005	691,400	17,005
2018-01-12	16,590	16,650	16,450	16,550	431,200	16,550
2018-01-11	16,650	16,790	16,495	16,600	651,500	16,600
2018-01-10	16,600	16,740	16,550	16,700	610,600	16,700
2018-01-09	16,270	16,470	16,235	16,370	548,900	16,370
2018-01-05	16,315	16,325	16,160	16,185	617,300	16,185
2018-01-04	16,295	16,330	16,085	16,290	701,600	16,290

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05月
日	月	火	水	木	金	土
« 04月30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	31

9843 (株)ニトリホールディングス の時系列データ [2018年度]

9843 (株)ニトリホールディングスの時系列データ [2018年度]