9843 (株)ニトリホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	21,800	21,850	21,480	21,620	243,200	21,620
2020-12-29	21,675	21,935	21,630	21,835	351,200	21,835
2020-12-28	21,275	21,640	20,970	21,540	650,000	21,540
2020-12-25	22,035	22,045	21,740	21,825	212,400	21,825
2020-12-24	22,045	22,170	21,880	21,985	229,700	21,985
2020-12-23	21,570	22,080	21,570	21,990	280,000	21,990
2020-12-22	21,805	21,900	21,415	21,520	277,300	21,520
2020-12-21	21,905	22,015	21,585	21,875	244,300	21,875
2020-12-18	21,890	22,185	21,760	21,995	414,700	21,995
2020-12-17	21,500	21,875	21,360	21,870	296,800	21,870
2020-12-16	21,560	21,560	21,300	21,365	158,800	21,365
2020-12-15	21,455	21,775	21,345	21,430	247,000	21,430
2020-12-14	21,500	21,710	21,455	21,455	280,300	21,455
2020-12-11	21,085	21,400	21,070	21,370	255,200	21,370
2020-12-10	20,945	21,110	20,805	21,065	253,300	21,065
2020-12-09	20,800	21,055	20,790	20,975	267,400	20,975
2020-12-08	20,760	21,095	20,750	21,065	212,600	21,065
2020-12-07	21,250	21,250	20,765	20,815	266,400	20,815
2020-12-04	21,095	21,415	21,075	21,205	239,100	21,205
2020-12-03	21,545	21,705	21,325	21,370	242,600	21,370
2020-12-02	22,240	22,240	21,465	21,480	437,100	21,480
2020-12-01	22,295	22,450	22,060	22,280	346,000	22,280
2020-11-30	21,715	22,230	21,580	22,230	628,200	22,230
2020-11-27	21,615	22,110	21,615	22,015	512,400	22,015
2020-11-26	21,515	21,705	21,485	21,555	278,100	21,555
2020-11-25	21,680	21,755	21,275	21,415	461,500	21,415
2020-11-24	21,320	21,630	21,200	21,595	522,600	21,595
2020-11-20	21,210	21,230	20,815	21,085	329,900	21,085
2020-11-19	20,595	21,145	20,540	21,135	522,200	21,135
2020-11-18	20,675	20,785	20,515	20,590	349,900	20,590
2020-11-17	21,030	21,035	20,355	20,630	429,800	20,630
2020-11-16	21,235	21,260	20,910	21,200	310,500	21,200
2020-11-13	21,190	21,330	20,950	21,240	364,000	21,240
2020-11-12	21,200	21,450	20,805	20,930	357,600	20,930
2020-11-11	20,710	21,120	20,575	20,955	590,100	20,955
2020-11-10	21,905	21,905	20,905	20,960	800,400	20,960
2020-11-09	22,400	22,555	22,270	22,380	328,700	22,380
2020-11-06	22,115	22,310	21,920	22,250	322,500	22,250
2020-11-05	21,835	22,365	21,835	22,295	277,100	22,295
2020-11-04	21,865	21,975	21,670	21,930	222,600	21,930
2020-11-02	21,555	21,690	21,420	21,615	284,000	21,615
2020-10-30	21,255	21,700	21,255	21,550	436,200	21,550
2020-10-29	21,490	21,950	21,470	21,675	257,400	21,675
2020-10-28	20,985	21,745	20,960	21,680	391,200	21,680
2020-10-27	20,890	21,150	20,610	21,135	210,900	21,135
2020-10-26	21,440	21,440	20,800	20,940	318,700	20,940
2020-10-23	21,050	21,470	20,980	21,380	386,600	21,380
2020-10-22	21,880	21,985	20,685	21,010	806,200	21,010
2020-10-21	22,800	23,030	22,050	22,050	630,900	22,050
2020-10-20	22,310	22,635	22,250	22,415	209,700	22,415
2020-10-19	22,110	22,420	22,085	22,285	221,000	22,285
2020-10-16	21,930	22,110	21,725	22,065	261,600	22,065
2020-10-15	22,095	22,290	21,910	21,930	210,700	21,930
2020-10-14	22,000	22,245	21,995	22,230	270,200	22,230
2020-10-13	21,625	21,930	21,615	21,905	235,500	21,905
2020-10-12	21,650	21,800	21,575	21,675	174,100	21,675
2020-10-09	21,720	21,820	21,610	21,665	226,700	21,665
2020-10-08	21,750	21,750	21,430	21,670	259,000	21,670
2020-10-07	21,395	21,765	21,345	21,630	263,300	21,630
2020-10-06	21,580	21,720	21,405	21,580	293,800	21,580
2020-10-05	21,780	21,850	21,165	21,760	471,700	21,760
2020-10-02	22,030	22,130	21,450	21,560	395,400	21,560
2020-09-30	22,265	22,330	21,850	21,850	374,100	21,850
2020-09-29	22,330	22,470	22,020	22,370	256,300	22,370
2020-09-28	22,895	22,895	22,035	22,250	600,100	22,250
2020-09-25	21,740	22,190	21,600	22,125	438,300	22,125
2020-09-24	21,575	21,735	21,425	21,530	251,800	21,530
2020-09-23	21,625	21,770	21,435	21,675	451,300	21,675
2020-09-18	21,010	21,155	20,785	21,135	447,400	21,135
2020-09-17	21,215	21,220	20,885	21,040	305,700	21,040
2020-09-16	20,985	21,070	20,860	21,070	277,900	21,070
2020-09-15	21,035	21,055	20,855	20,920	223,000	20,920
2020-09-14	20,805	20,865	20,605	20,865	264,700	20,865
2020-09-11	21,220	21,220	20,925	21,155	346,500	21,155
2020-09-10	21,145	21,215	20,855	20,965	248,900	20,965
2020-09-09	20,915	21,035	20,745	20,970	454,400	20,970
2020-09-08	21,265	21,265	20,705	20,865	489,600	20,865
2020-09-07	21,590	21,865	21,300	21,325	283,200	21,325
2020-09-04	21,910	22,120	21,780	21,870	279,900	21,870
2020-09-03	22,450	22,485	22,300	22,310	291,200	22,310
2020-09-02	22,150	22,280	22,045	22,270	193,800	22,270
2020-09-01	22,140	22,190	21,760	21,970	231,600	21,970
2020-08-31	21,805	22,240	21,750	22,180	437,200	22,180
2020-08-28	22,085	22,230	21,450	21,640	407,000	21,640
2020-08-27	22,105	22,400	22,105	22,370	311,600	22,370
2020-08-26	22,280	22,555	22,130	22,220	336,900	22,220
2020-08-25	23,035	23,065	22,235	22,260	605,000	22,260
2020-08-24	22,825	23,180	22,780	22,975	219,700	22,975
2020-08-21	22,930	23,065	22,760	22,885	223,300	22,885
2020-08-20	23,005	23,185	22,860	22,915	270,600	22,915
2020-08-19	22,650	23,050	22,650	23,010	332,600	23,010
2020-08-18	22,375	22,685	22,315	22,640	388,900	22,640
2020-08-17	22,320	22,455	22,275	22,290	178,400	22,290
2020-08-14	22,425	22,540	22,265	22,390	279,600	22,390
2020-08-13	22,730	22,845	22,475	22,590	295,300	22,590
2020-08-12	22,070	22,430	21,890	22,430	520,500	22,430
2020-08-11	22,155	22,445	22,005	22,195	585,000	22,195
2020-08-07	23,120	23,155	22,610	22,740	241,900	22,740
2020-08-06	22,940	23,070	22,820	22,895	194,900	22,895
2020-08-05	23,100	23,100	22,735	22,920	327,700	22,920
2020-08-04	23,260	23,455	22,810	23,010	345,600	23,010
2020-08-03	23,170	23,190	22,625	23,160	331,000	23,160
2020-07-31	23,090	23,340	23,010	23,170	440,900	23,170
2020-07-30	23,300	23,410	23,185	23,265	385,100	23,265
2020-07-29	22,890	23,420	22,815	23,265	525,700	23,265
2020-07-28	22,630	22,875	22,495	22,775	328,600	22,775
2020-07-27	22,200	22,650	22,165	22,590	410,300	22,590
2020-07-22	22,455	22,455	22,195	22,315	312,100	22,315
2020-07-21	22,590	22,685	22,445	22,555	253,500	22,555
2020-07-20	22,525	22,590	22,275	22,450	211,000	22,450
2020-07-17	22,350	22,475	22,260	22,440	236,800	22,440
2020-07-16	22,220	22,585	22,160	22,235	387,200	22,235
2020-07-15	22,185	22,610	22,090	22,600	421,500	22,600
2020-07-14	22,015	22,185	21,930	22,055	284,500	22,055
2020-07-13	22,035	22,195	21,880	22,195	324,300	22,195
2020-07-10	22,140	22,455	21,880	21,920	574,800	21,920
2020-07-09	22,380	22,675	22,045	22,470	473,900	22,470
2020-07-08	22,270	22,585	22,235	22,325	476,700	22,325
2020-07-07	21,955	22,355	21,830	22,110	518,600	22,110
2020-07-06	21,810	21,975	21,720	21,805	281,900	21,805
2020-07-03	21,475	21,805	21,355	21,805	296,800	21,805
2020-07-02	21,520	21,710	21,155	21,400	506,300	21,400
2020-07-01	21,300	21,645	21,230	21,375	481,200	21,375
2020-06-30	21,500	21,510	21,080	21,125	686,200	21,125
2020-06-29	20,610	21,200	20,535	21,030	445,300	21,030
2020-06-26	20,500	20,820	20,170	20,770	528,000	20,770
2020-06-25	20,355	20,795	20,300	20,715	500,100	20,715
2020-06-24	20,500	20,590	20,155	20,370	528,100	20,370
2020-06-23	20,015	20,295	19,920	20,090	476,800	20,090
2020-06-22	19,720	19,885	19,705	19,835	166,700	19,835
2020-06-19	19,575	19,730	19,485	19,715	379,400	19,715
2020-06-18	20,020	20,100	19,500	19,680	430,800	19,680
2020-06-17	19,580	19,620	19,455	19,565	271,200	19,565
2020-06-16	19,180	19,495	19,000	19,415	359,700	19,415
2020-06-15	19,145	19,420	19,070	19,085	261,300	19,085
2020-06-12	18,865	19,240	18,735	19,050	465,900	19,050
2020-06-11	19,250	19,495	19,215	19,265	393,800	19,265
2020-06-10	19,455	19,570	19,255	19,320	459,800	19,320
2020-06-09	18,745	19,305	18,725	19,290	499,100	19,290
2020-06-08	19,400	19,485	18,855	19,145	720,100	19,145
2020-06-05	19,595	19,860	19,420	19,710	412,700	19,710
2020-06-04	20,385	20,425	19,680	19,995	507,700	19,995
2020-06-03	20,400	20,555	19,880	20,040	458,100	20,040
2020-06-02	19,930	20,385	19,905	20,310	482,100	20,310
2020-06-01	19,755	19,950	19,605	19,905	286,700	19,905
2020-05-29	19,405	19,560	19,215	19,535	630,900	19,535
2020-05-28	18,805	19,395	18,800	19,355	492,700	19,355
2020-05-27	19,030	19,135	18,710	18,960	450,900	18,960
2020-05-26	18,510	18,715	18,445	18,700	293,900	18,700
2020-05-25	18,200	18,420	18,125	18,420	402,500	18,420
2020-05-22	17,300	17,730	17,215	17,730	352,700	17,730
2020-05-21	17,600	17,600	17,275	17,300	286,900	17,300
2020-05-20	17,330	17,535	17,225	17,535	310,400	17,535
2020-05-19	17,435	17,435	17,120	17,330	306,700	17,330
2020-05-18	17,405	17,475	17,225	17,340	271,000	17,340
2020-05-15	17,155	17,355	17,080	17,290	294,300	17,290
2020-05-14	17,345	17,425	17,100	17,105	249,400	17,105
2020-05-13	17,065	17,185	16,895	17,185	325,200	17,185
2020-05-12	16,850	17,015	16,815	16,985	195,600	16,985
2020-05-11	16,935	16,935	16,790	16,850	166,500	16,850
2020-05-08	16,845	16,890	16,590	16,795	290,000	16,795
2020-05-07	16,535	16,765	16,495	16,735	345,300	16,735
2020-05-01	16,180	16,445	16,145	16,440	257,400	16,440
2020-04-30	16,665	16,690	16,380	16,520	348,100	16,520
2020-04-28	16,520	16,575	16,290	16,460	263,700	16,460
2020-04-27	16,705	16,745	16,480	16,570	320,600	16,570
2020-04-24	16,360	16,540	16,095	16,535	437,800	16,535
2020-04-23	16,590	16,590	16,140	16,245	305,100	16,245
2020-04-22	16,345	16,355	16,015	16,205	320,400	16,205
2020-04-21	16,420	16,575	16,240	16,370	244,300	16,370
2020-04-20	16,275	16,560	16,275	16,535	216,400	16,535
2020-04-17	16,310	16,530	16,255	16,420	373,400	16,420
2020-04-16	16,100	16,160	15,945	16,125	275,800	16,125
2020-04-15	15,815	16,095	15,710	16,060	313,900	16,060
2020-04-14	15,500	15,845	15,405	15,845	259,700	15,845
2020-04-13	15,495	15,500	15,240	15,405	303,100	15,405
2020-04-10	15,620	15,620	14,960	15,350	416,000	15,350
2020-04-09	16,110	16,270	15,445	15,705	428,100	15,705
2020-04-08	15,620	16,175	15,465	15,995	605,900	15,995
2020-04-07	15,295	15,675	15,090	15,400	1,064,800	15,400
2020-04-06	14,965	14,965	14,215	14,410	751,500	14,410
2020-04-03	14,640	15,020	14,560	15,000	415,800	15,000
2020-04-02	14,380	14,715	14,350	14,650	433,300	14,650
2020-04-01	14,610	14,845	14,415	14,515	481,400	14,515
2020-03-31	14,995	15,040	14,540	14,580	499,200	14,580
2020-03-30	14,485	15,110	14,330	15,110	746,300	15,110
2020-03-27	14,160	14,775	14,160	14,775	783,100	14,775
2020-03-26	14,400	14,530	13,665	13,980	646,700	13,980
2020-03-25	14,880	15,125	14,150	14,580	891,800	14,580
2020-03-24	13,860	13,870	13,160	13,555	539,500	13,555
2020-03-23	13,350	13,940	13,150	13,600	691,400	13,600
2020-03-19	14,205	14,310	13,075	13,365	712,800	13,365
2020-03-18	14,250	14,640	13,860	14,180	751,800	14,180
2020-03-17	13,140	14,125	13,015	13,995	910,000	13,995
2020-03-16	13,250	13,630	13,075	13,140	451,800	13,140
2020-03-13	13,520	13,605	12,725	13,250	816,400	13,250
2020-03-12	14,275	14,340	13,830	14,180	666,200	14,180
2020-03-11	14,430	14,650	14,420	14,500	576,000	14,500
2020-03-10	14,660	14,705	14,145	14,430	708,300	14,430
2020-03-09	14,680	14,940	14,455	14,560	448,400	14,560
2020-03-06	15,150	15,205	14,800	14,950	561,800	14,950
2020-03-05	15,240	15,280	15,070	15,200	281,900	15,200
2020-03-04	14,980	15,115	14,865	15,000	368,600	15,000
2020-03-03	15,200	15,245	15,035	15,035	488,000	15,035
2020-03-02	14,600	15,285	14,560	15,200	576,000	15,200
2020-02-28	15,340	15,400	14,855	14,965	695,700	14,965
2020-02-27	16,030	16,175	15,655	15,685	498,800	15,685
2020-02-26	15,810	15,950	15,660	15,870	702,400	15,870
2020-02-25	16,360	16,640	16,105	16,110	887,800	16,110
2020-02-21	16,560	16,660	16,385	16,455	490,300	16,455
2020-02-20	16,990	17,030	16,530	16,560	376,300	16,560
2020-02-19	16,830	17,100	16,825	17,060	245,800	17,060
2020-02-18	17,030	17,070	16,795	16,845	484,700	16,845
2020-02-17	17,305	17,310	17,030	17,055	302,100	17,055
2020-02-14	17,440	17,505	17,390	17,415	203,700	17,415
2020-02-13	17,465	17,470	17,285	17,470	210,900	17,470
2020-02-12	17,375	17,545	17,365	17,415	225,000	17,415
2020-02-10	17,530	17,575	17,365	17,420	198,200	17,420
2020-02-07	17,530	17,685	17,530	17,600	203,100	17,600
2020-02-06	17,500	17,600	17,415	17,520	419,400	17,520
2020-02-05	17,300	17,580	17,300	17,385	302,600	17,385
2020-02-04	17,200	17,255	17,110	17,200	263,900	17,200
2020-02-03	16,865	17,065	16,850	16,970	258,800	16,970
2020-01-31	16,880	17,115	16,825	16,985	298,500	16,985
2020-01-30	17,105	17,215	16,860	16,910	235,900	16,910
2020-01-29	17,000	17,145	16,895	17,120	160,100	17,120
2020-01-28	16,875	17,155	16,870	17,050	192,400	17,050
2020-01-27	16,920	17,050	16,825	17,015	223,400	17,015
2020-01-24	17,215	17,295	17,050	17,120	216,500	17,120
2020-01-23	17,220	17,360	17,145	17,315	339,700	17,315
2020-01-22	17,035	17,230	17,020	17,230	267,900	17,230
2020-01-21	17,025	17,105	16,895	16,965	184,200	16,965
2020-01-20	17,200	17,280	17,085	17,125	138,800	17,125
2020-01-17	17,220	17,240	17,085	17,160	170,400	17,160
2020-01-16	17,310	17,370	17,170	17,225	148,500	17,225
2020-01-15	17,300	17,400	17,205	17,305	278,700	17,305
2020-01-14	17,295	17,370	17,235	17,320	252,200	17,320
2020-01-10	17,405	17,495	17,360	17,400	305,200	17,400
2020-01-09	16,980	17,240	16,970	17,210	228,600	17,210
2020-01-08	17,000	17,120	16,800	16,980	417,300	16,980
2020-01-07	17,045	17,240	16,975	17,075	303,600	17,075
2020-01-06	17,015	17,415	17,010	17,075	312,200	17,075

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12月
日	月	火	水	木	金	土
« 11月29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 [2020年度]

9843 (株)ニトリホールディングスの時系列データ [2020年度]