9843 (株)ニトリホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	17,145	17,445	17,040	17,225	405,300	17,225
2019-12-27	16,830	17,025	16,820	16,910	196,200	16,910
2019-12-26	16,830	16,895	16,695	16,805	220,000	16,805
2019-12-25	17,100	17,150	16,730	16,835	357,600	16,835
2019-12-24	17,400	17,455	17,165	17,195	154,200	17,195
2019-12-23	17,230	17,370	17,180	17,370	175,400	17,370
2019-12-20	17,240	17,375	17,105	17,155	258,200	17,155
2019-12-19	17,180	17,225	16,365	17,180	438,600	17,180
2019-12-18	17,440	17,615	17,340	17,580	297,400	17,580
2019-12-17	17,400	17,620	17,255	17,615	268,800	17,615
2019-12-16	17,620	17,695	17,490	17,490	173,500	17,490
2019-12-13	17,630	17,720	17,535	17,610	267,200	17,610
2019-12-12	17,510	17,555	17,415	17,495	163,100	17,495
2019-12-11	17,490	17,610	17,435	17,525	252,000	17,525
2019-12-10	17,490	17,515	17,345	17,400	227,400	17,400
2019-12-09	17,500	17,545	17,325	17,395	196,400	17,395
2019-12-06	17,400	17,490	17,285	17,475	123,500	17,475
2019-12-05	17,250	17,390	17,240	17,380	144,300	17,380
2019-12-04	17,270	17,320	17,155	17,250	144,500	17,250
2019-12-03	17,155	17,305	17,155	17,305	132,900	17,305
2019-12-02	17,310	17,370	17,250	17,260	133,500	17,260
2019-11-29	17,455	17,475	17,130	17,150	165,800	17,150
2019-11-28	17,300	17,425	17,130	17,355	212,900	17,355
2019-11-27	17,200	17,640	17,170	17,435	563,300	17,435
2019-11-26	16,900	17,060	16,855	16,965	212,100	16,965
2019-11-25	17,105	17,105	16,830	16,925	154,500	16,925
2019-11-22	17,005	17,050	16,880	16,990	141,400	16,990
2019-11-21	17,015	17,045	16,750	16,960	192,700	16,960
2019-11-20	16,825	17,090	16,800	17,090	220,800	17,090
2019-11-19	16,930	17,000	16,745	16,820	198,600	16,820
2019-11-18	16,715	16,840	16,680	16,805	143,200	16,805
2019-11-15	16,815	16,865	16,725	16,780	143,900	16,780
2019-11-14	16,950	16,975	16,670	16,785	177,800	16,785
2019-11-13	16,730	16,950	16,685	16,950	290,100	16,950
2019-11-12	16,875	16,900	16,720	16,800	237,700	16,800
2019-11-11	16,665	16,840	16,640	16,815	213,200	16,815
2019-11-08	16,840	16,870	16,550	16,605	270,100	16,605
2019-11-07	16,815	16,820	16,620	16,785	157,900	16,785
2019-11-06	16,910	16,945	16,600	16,745	242,500	16,745
2019-11-05	16,500	16,740	16,415	16,695	313,600	16,695
2019-11-01	16,450	16,500	16,270	16,300	242,600	16,300
2019-10-31	16,400	16,565	16,315	16,510	340,400	16,510
2019-10-30	16,110	16,290	16,100	16,290	302,900	16,290
2019-10-29	16,350	16,410	16,010	16,060	278,100	16,060
2019-10-28	16,200	16,310	16,135	16,220	140,800	16,220
2019-10-25	15,870	16,185	15,850	16,185	292,400	16,185
2019-10-24	16,245	16,245	15,780	15,790	361,400	15,790
2019-10-23	16,180	16,265	16,055	16,185	362,800	16,185
2019-10-21	16,200	16,240	16,045	16,090	195,300	16,090
2019-10-18	16,160	16,220	16,085	16,160	261,500	16,160
2019-10-17	16,000	16,075	15,915	16,035	165,000	16,035
2019-10-16	16,095	16,145	15,930	15,975	308,700	15,975
2019-10-15	16,190	16,190	15,815	15,880	442,700	15,880
2019-10-11	16,100	16,115	15,985	16,015	174,100	16,015
2019-10-10	15,945	16,085	15,895	16,060	178,200	16,060
2019-10-09	15,780	15,965	15,755	15,965	245,500	15,965
2019-10-08	15,990	16,020	15,815	15,885	333,800	15,885
2019-10-07	15,700	15,990	15,605	15,925	435,200	15,925
2019-10-04	15,560	15,560	15,285	15,470	366,800	15,470
2019-10-03	15,760	16,115	15,395	15,695	767,300	15,695
2019-10-02	15,705	15,710	15,305	15,360	523,100	15,360
2019-10-01	15,790	15,910	15,680	15,715	251,600	15,715
2019-09-30	15,980	16,045	15,690	15,810	305,500	15,810
2019-09-27	15,840	15,980	15,730	15,970	405,500	15,970
2019-09-26	15,790	15,930	15,755	15,820	359,300	15,820
2019-09-25	16,150	16,230	15,585	15,720	569,400	15,720
2019-09-24	16,220	16,390	16,215	16,380	329,000	16,380
2019-09-20	16,040	16,145	15,900	16,075	297,800	16,075
2019-09-19	15,990	16,165	15,810	15,935	279,300	15,935
2019-09-18	16,000	16,045	15,860	15,915	382,100	15,915
2019-09-17	15,715	15,965	15,680	15,955	426,900	15,955
2019-09-13	15,165	15,655	15,120	15,645	582,400	15,645
2019-09-12	15,570	15,595	15,315	15,355	415,100	15,355
2019-09-11	15,035	15,415	14,965	15,415	367,700	15,415
2019-09-10	15,245	15,255	15,030	15,145	323,000	15,145
2019-09-09	15,140	15,370	15,140	15,245	294,900	15,245
2019-09-06	15,135	15,140	14,930	15,075	260,200	15,075
2019-09-05	14,830	15,085	14,730	15,030	456,300	15,030
2019-09-04	15,180	15,180	14,685	14,720	470,700	14,720
2019-09-03	15,225	15,325	15,170	15,260	169,600	15,260
2019-09-02	15,380	15,430	15,245	15,295	134,500	15,295
2019-08-30	15,340	15,385	15,225	15,325	283,600	15,325
2019-08-29	15,460	15,530	15,210	15,255	372,300	15,255
2019-08-28	15,690	15,735	15,545	15,675	211,600	15,675
2019-08-27	15,570	15,720	15,520	15,690	329,100	15,690
2019-08-26	15,285	15,510	15,240	15,495	289,900	15,495
2019-08-23	15,500	15,535	15,300	15,455	314,700	15,455
2019-08-22	15,215	15,330	15,180	15,300	219,500	15,300
2019-08-21	14,960	15,225	14,910	15,195	198,600	15,195
2019-08-20	15,090	15,135	14,940	15,130	183,200	15,130
2019-08-19	15,150	15,170	15,000	15,085	320,600	15,085
2019-08-16	14,910	15,260	14,890	15,145	474,200	15,145
2019-08-15	14,755	14,935	14,720	14,895	235,500	14,895
2019-08-14	14,800	14,920	14,725	14,920	324,600	14,920
2019-08-13	14,655	14,815	14,585	14,815	235,500	14,815
2019-08-09	14,770	14,945	14,715	14,740	315,900	14,740
2019-08-08	15,080	15,140	14,660	14,680	406,500	14,680
2019-08-07	14,900	15,030	14,765	15,015	379,900	15,015
2019-08-06	14,415	14,890	14,395	14,875	419,100	14,875
2019-08-05	14,565	14,720	14,325	14,715	305,000	14,715
2019-08-02	14,520	14,725	14,480	14,615	317,500	14,615
2019-08-01	14,615	14,705	14,525	14,655	166,300	14,655
2019-07-31	14,715	14,850	14,660	14,730	296,700	14,730
2019-07-30	14,755	14,790	14,620	14,750	158,300	14,750
2019-07-29	14,575	14,735	14,575	14,735	220,500	14,735
2019-07-26	14,745	14,795	14,510	14,555	177,800	14,555
2019-07-25	14,680	14,780	14,590	14,720	204,300	14,720
2019-07-24	14,225	14,620	14,155	14,615	415,300	14,615
2019-07-23	14,295	14,510	14,270	14,350	316,300	14,350
2019-07-22	14,590	14,640	14,405	14,430	285,500	14,430
2019-07-19	14,565	14,745	14,520	14,615	393,900	14,615
2019-07-18	14,615	14,650	14,350	14,400	378,700	14,400
2019-07-17	14,750	14,895	14,680	14,760	411,100	14,760
2019-07-16	14,765	14,775	14,565	14,630	382,000	14,630
2019-07-12	14,735	14,810	14,615	14,780	255,300	14,780
2019-07-11	14,735	14,815	14,705	14,765	275,900	14,765
2019-07-10	14,740	14,775	14,625	14,645	396,800	14,645
2019-07-09	14,865	14,990	14,740	14,780	413,400	14,780
2019-07-08	14,725	14,845	14,685	14,745	378,700	14,745
2019-07-05	14,550	14,895	14,550	14,810	495,500	14,810
2019-07-04	14,370	14,630	14,305	14,490	1,019,400	14,490
2019-07-03	14,010	14,045	13,750	13,940	385,200	13,940
2019-07-02	13,840	13,900	13,670	13,900	520,600	13,900
2019-07-01	14,350	14,355	13,875	13,900	536,500	13,900
2019-06-28	14,240	14,385	14,205	14,280	381,900	14,280
2019-06-27	14,000	14,235	13,955	14,235	651,100	14,235
2019-06-26	13,750	13,860	13,620	13,845	578,800	13,845
2019-06-25	13,555	13,750	13,530	13,720	569,100	13,720
2019-06-24	13,255	13,420	13,115	13,390	229,900	13,390
2019-06-21	13,440	13,440	13,150	13,270	455,800	13,270
2019-06-20	13,350	13,390	13,300	13,360	240,400	13,360
2019-06-19	13,135	13,275	13,090	13,230	227,400	13,230
2019-06-18	13,225	13,315	13,070	13,145	247,200	13,145
2019-06-17	13,190	13,335	13,180	13,250	203,300	13,250
2019-06-14	13,225	13,225	13,100	13,180	293,400	13,180
2019-06-13	13,150	13,255	13,040	13,190	300,700	13,190
2019-06-12	13,175	13,290	13,090	13,110	290,600	13,110
2019-06-11	13,080	13,200	13,005	13,195	255,100	13,195
2019-06-10	13,275	13,320	13,090	13,090	278,200	13,090
2019-06-07	13,030	13,235	13,010	13,110	336,000	13,110
2019-06-06	12,845	13,145	12,805	13,065	371,300	13,065
2019-06-05	13,210	13,215	12,880	12,925	355,000	12,925
2019-06-04	13,255	13,270	12,915	12,980	347,200	12,980
2019-06-03	12,815	13,140	12,775	13,105	332,700	13,105
2019-05-31	12,790	13,015	12,760	12,925	382,100	12,925
2019-05-30	12,900	12,905	12,705	12,840	331,400	12,840
2019-05-29	13,280	13,350	12,955	13,000	352,600	13,000
2019-05-28	13,190	13,515	13,190	13,400	671,400	13,400
2019-05-27	13,145	13,170	12,920	13,135	398,800	13,135
2019-05-24	12,705	13,020	12,680	13,015	611,100	13,015
2019-05-23	12,320	12,750	12,320	12,710	550,500	12,710
2019-05-22	12,635	12,680	12,260	12,285	451,300	12,285
2019-05-21	12,625	12,655	12,520	12,625	322,700	12,625
2019-05-20	12,785	12,875	12,695	12,780	194,600	12,780
2019-05-17	12,930	12,935	12,665	12,735	406,600	12,735
2019-05-16	13,100	13,130	12,800	12,855	300,000	12,855
2019-05-15	13,100	13,195	13,060	13,195	222,200	13,195
2019-05-14	12,735	13,110	12,675	13,010	368,900	13,010
2019-05-13	12,885	13,070	12,805	12,950	262,700	12,950
2019-05-10	12,755	12,980	12,710	12,910	372,500	12,910
2019-05-09	12,935	12,980	12,760	12,835	348,300	12,835
2019-05-08	13,060	13,075	12,915	13,055	359,400	13,055
2019-05-07	13,170	13,245	13,095	13,245	413,300	13,245
2019-04-26	13,280	13,320	13,090	13,250	462,200	13,250
2019-04-25	13,390	13,515	13,370	13,435	298,200	13,435
2019-04-24	13,360	13,525	13,325	13,330	310,200	13,330
2019-04-23	13,395	13,440	13,255	13,360	310,400	13,360
2019-04-22	13,305	13,585	13,295	13,540	244,200	13,540
2019-04-19	13,295	13,400	13,245	13,360	295,000	13,360
2019-04-18	13,435	13,485	13,215	13,240	328,500	13,240
2019-04-17	13,530	13,575	13,390	13,435	426,400	13,435
2019-04-16	13,350	13,485	13,240	13,360	423,800	13,360
2019-04-15	13,600	13,610	13,385	13,435	583,800	13,435
2019-04-12	13,700	13,730	13,550	13,620	388,900	13,620
2019-04-11	13,730	13,795	13,575	13,690	519,500	13,690
2019-04-10	13,125	13,655	13,105	13,655	932,600	13,655
2019-04-09	13,495	13,545	12,995	13,080	839,100	13,080
2019-04-08	13,525	13,555	13,280	13,375	435,700	13,375
2019-04-05	13,585	13,655	13,485	13,510	269,600	13,510
2019-04-04	13,720	13,745	13,475	13,525	376,600	13,525
2019-04-03	13,735	13,800	13,620	13,785	279,800	13,785
2019-04-02	14,265	14,265	13,705	13,705	374,200	13,705
2019-04-01	14,485	14,515	14,170	14,210	384,500	14,210
2019-03-29	14,150	14,300	14,085	14,300	359,800	14,300
2019-03-28	13,995	14,070	13,875	14,005	273,000	14,005
2019-03-27	14,040	14,230	13,905	14,210	492,400	14,210
2019-03-26	13,650	14,020	13,580	13,970	693,700	13,970
2019-03-25	13,400	13,520	13,235	13,500	750,800	13,500
2019-03-22	13,260	13,375	13,260	13,300	328,300	13,300
2019-03-20	13,400	13,485	13,160	13,255	350,600	13,255
2019-03-19	13,650	13,650	13,420	13,475	210,300	13,475
2019-03-18	13,740	13,745	13,610	13,685	244,200	13,685
2019-03-15	13,650	13,790	13,645	13,740	289,800	13,740
2019-03-14	13,915	13,940	13,615	13,630	252,500	13,630
2019-03-13	13,875	13,900	13,690	13,790	202,400	13,790
2019-03-12	13,795	13,975	13,760	13,905	213,600	13,905
2019-03-11	13,770	13,855	13,585	13,715	208,400	13,715
2019-03-08	13,925	13,985	13,770	13,805	302,100	13,805
2019-03-07	14,075	14,155	14,025	14,025	236,200	14,025
2019-03-06	14,110	14,130	14,010	14,065	208,200	14,065
2019-03-05	14,240	14,270	13,985	14,015	291,300	14,015
2019-03-04	14,185	14,415	14,110	14,260	378,600	14,260
2019-03-01	13,870	14,030	13,825	13,975	235,500	13,975
2019-02-28	14,095	14,110	13,860	13,885	385,300	13,885
2019-02-27	14,315	14,395	14,150	14,155	264,500	14,155
2019-02-26	14,150	14,385	14,090	14,340	251,200	14,340
2019-02-25	14,125	14,195	14,030	14,165	270,500	14,165
2019-02-22	14,185	14,240	14,130	14,150	170,700	14,150
2019-02-21	14,090	14,210	14,015	14,170	227,800	14,170
2019-02-20	14,040	14,130	13,975	14,050	237,000	14,050
2019-02-19	13,960	14,065	13,870	13,930	282,900	13,930
2019-02-18	13,950	14,150	13,890	14,145	351,100	14,145
2019-02-15	13,765	13,885	13,625	13,860	553,200	13,860
2019-02-14	13,945	13,965	13,870	13,930	335,100	13,930
2019-02-13	13,980	14,015	13,880	13,890	342,500	13,890
2019-02-12	13,945	13,980	13,700	13,875	485,000	13,875
2019-02-08	14,035	14,035	13,830	13,850	268,000	13,850
2019-02-07	14,405	14,410	14,075	14,110	331,000	14,110
2019-02-06	14,610	14,690	14,495	14,535	283,500	14,535
2019-02-05	14,840	14,985	14,670	14,705	255,600	14,705
2019-02-04	14,445	14,760	14,445	14,755	300,300	14,755
2019-02-01	14,160	14,490	14,075	14,490	307,800	14,490
2019-01-31	14,125	14,200	14,095	14,160	310,500	14,160
2019-01-30	14,045	14,145	13,920	14,015	395,900	14,015
2019-01-29	14,045	14,075	13,930	14,000	264,700	14,000
2019-01-28	14,000	14,245	13,965	14,045	233,900	14,045
2019-01-25	14,050	14,140	14,015	14,080	255,300	14,080
2019-01-24	13,800	14,080	13,770	14,020	212,200	14,020
2019-01-23	14,010	14,070	13,880	13,890	298,300	13,890
2019-01-22	14,140	14,155	13,905	13,930	284,500	13,930
2019-01-21	14,075	14,165	13,980	14,095	260,300	14,095
2019-01-18	13,980	14,100	13,900	13,980	365,100	13,980
2019-01-17	14,255	14,340	13,980	14,005	501,400	14,005
2019-01-16	14,400	14,460	14,270	14,310	351,500	14,310
2019-01-15	14,555	14,595	14,440	14,450	445,400	14,450
2019-01-11	14,750	14,895	14,600	14,720	276,400	14,720
2019-01-10	15,015	15,055	14,705	14,775	471,000	14,775
2019-01-09	14,980	15,295	14,895	15,095	561,900	15,095
2019-01-08	14,980	15,025	14,600	14,600	550,200	14,600
2019-01-07	14,510	14,535	14,205	14,440	323,700	14,440
2019-01-04	13,490	14,260	13,475	14,240	563,800	14,240

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 [2019年度]

9843 (株)ニトリホールディングスの時系列データ [2019年度]