9843 (株)ニトリホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	17,470	17,515	17,180	17,225	242,100	17,225
2021-12-29	17,550	17,715	17,265	17,515	392,700	17,515
2021-12-28	17,000	17,680	16,970	17,680	578,500	17,680
2021-12-27	17,000	17,165	16,335	16,965	1,085,500	16,965
2021-12-24	18,300	18,380	18,075	18,150	218,500	18,150
2021-12-23	18,470	18,630	18,290	18,380	281,800	18,380
2021-12-22	18,580	18,645	18,355	18,465	189,400	18,465
2021-12-21	18,420	18,740	18,260	18,555	286,900	18,555
2021-12-20	18,620	18,775	18,190	18,255	307,100	18,255
2021-12-17	18,720	18,935	18,640	18,725	412,200	18,725
2021-12-16	18,720	18,720	18,430	18,690	252,100	18,690
2021-12-15	18,100	18,535	18,080	18,445	253,700	18,445
2021-12-14	18,325	18,385	18,135	18,135	180,700	18,135
2021-12-13	18,665	18,735	18,325	18,325	246,800	18,325
2021-12-10	18,875	18,885	18,420	18,520	375,800	18,520
2021-12-09	18,760	18,890	18,540	18,815	334,700	18,815
2021-12-08	18,680	18,725	18,455	18,520	323,800	18,520
2021-12-07	18,410	18,500	18,270	18,430	338,200	18,430
2021-12-06	18,295	18,450	18,195	18,350	366,800	18,350
2021-12-03	18,040	18,400	17,975	18,330	252,700	18,330
2021-12-02	18,185	18,430	17,960	18,075	414,000	18,075
2021-12-01	18,085	18,400	17,800	18,160	549,700	18,160
2021-11-30	18,805	18,925	18,030	18,030	1,104,000	18,030
2021-11-29	18,785	18,995	18,600	18,710	380,000	18,710
2021-11-26	19,315	19,390	18,840	18,895	486,600	18,895
2021-11-25	19,880	19,880	19,270	19,300	660,100	19,300
2021-11-24	20,725	20,785	20,215	20,235	336,100	20,235
2021-11-22	20,610	20,950	20,460	20,845	221,600	20,845
2021-11-19	20,945	20,945	20,460	20,630	509,400	20,630
2021-11-18	21,300	21,300	20,825	20,940	253,200	20,940
2021-11-17	21,355	21,530	21,210	21,365	244,400	21,365
2021-11-16	21,135	21,565	21,135	21,490	238,700	21,490
2021-11-15	21,025	21,240	20,960	21,065	215,100	21,065
2021-11-12	21,235	21,590	20,905	20,975	378,100	20,975
2021-11-11	21,240	21,350	21,110	21,225	112,900	21,225
2021-11-10	21,180	21,285	21,055	21,210	105,500	21,210
2021-11-09	21,255	21,465	21,155	21,205	139,900	21,205
2021-11-08	21,300	21,370	21,055	21,160	165,500	21,160
2021-11-05	21,360	21,545	21,265	21,510	238,300	21,510
2021-11-04	20,735	21,180	20,715	21,150	266,300	21,150
2021-11-02	20,955	21,010	20,715	20,730	211,400	20,730
2021-11-01	21,025	21,065	20,755	21,040	254,700	21,040
2021-10-29	20,610	20,860	20,440	20,855	310,500	20,855
2021-10-28	20,730	20,845	20,400	20,765	178,500	20,765
2021-10-27	20,785	20,865	20,330	20,630	275,800	20,630
2021-10-26	20,370	20,780	20,310	20,740	352,600	20,740
2021-10-25	19,615	20,155	19,585	20,110	352,600	20,110
2021-10-22	20,010	20,190	19,840	19,965	232,500	19,965
2021-10-21	20,505	20,550	19,995	20,030	272,500	20,030
2021-10-20	20,435	20,695	20,420	20,655	277,800	20,655
2021-10-19	20,055	20,495	19,995	20,360	293,000	20,360
2021-10-18	20,050	20,050	19,800	19,955	255,600	19,955
2021-10-15	20,250	20,250	19,920	20,050	270,500	20,050
2021-10-14	20,105	20,185	19,965	20,140	209,300	20,140
2021-10-13	20,345	20,420	19,945	20,000	328,000	20,000
2021-10-12	20,850	20,940	20,330	20,345	285,300	20,345
2021-10-11	20,790	21,100	20,605	21,000	187,900	21,000
2021-10-08	21,035	21,175	20,850	20,870	169,800	20,870
2021-10-07	21,095	21,180	20,785	20,805	198,400	20,805
2021-10-06	21,050	21,225	20,695	20,890	346,500	20,890
2021-10-05	20,725	21,140	20,525	20,915	574,100	20,915
2021-10-04	20,670	20,720	20,115	20,710	415,900	20,710
2021-10-01	21,615	21,760	20,675	20,780	616,300	20,780
2021-09-30	22,020	22,195	21,770	22,110	319,000	22,110
2021-09-29	21,980	22,065	21,705	22,020	366,800	22,020
2021-09-28	22,490	22,495	21,910	22,120	475,800	22,120
2021-09-27	22,875	23,010	22,410	22,600	477,600	22,600
2021-09-24	22,650	22,830	22,560	22,715	366,600	22,715
2021-09-22	22,500	22,570	22,240	22,295	335,800	22,295
2021-09-21	22,105	22,530	22,050	22,480	399,800	22,480
2021-09-17	22,000	22,300	21,800	22,185	701,700	22,185
2021-09-16	22,390	22,490	21,920	21,940	403,400	21,940
2021-09-15	22,500	22,655	22,325	22,520	212,700	22,520
2021-09-14	22,550	22,620	22,325	22,560	428,900	22,560
2021-09-13	22,490	22,750	22,380	22,750	416,600	22,750
2021-09-10	21,890	22,500	21,865	22,500	588,200	22,500
2021-09-09	21,495	21,930	21,425	21,790	385,500	21,790
2021-09-08	21,355	21,580	21,210	21,580	353,100	21,580
2021-09-07	21,175	21,360	21,090	21,355	197,100	21,355
2021-09-06	20,810	21,120	20,755	21,100	232,100	21,100
2021-09-03	20,890	20,965	20,760	20,810	235,800	20,810
2021-09-02	20,710	21,025	20,705	20,945	202,700	20,945
2021-09-01	20,650	20,915	20,565	20,675	216,600	20,675
2021-08-31	20,420	20,745	20,295	20,580	346,900	20,580
2021-08-30	20,030	20,405	19,925	20,370	317,100	20,370
2021-08-27	20,200	20,360	20,025	20,095	229,100	20,095
2021-08-26	20,385	20,435	20,225	20,300	224,400	20,300
2021-08-25	20,500	20,570	20,125	20,305	526,100	20,305
2021-08-24	21,325	21,415	20,760	20,815	412,500	20,815
2021-08-23	21,580	21,580	21,385	21,440	292,200	21,440
2021-08-20	21,325	21,530	21,315	21,380	488,400	21,380
2021-08-19	21,355	21,480	21,235	21,325	305,800	21,325
2021-08-18	21,700	21,755	21,515	21,550	356,100	21,550
2021-08-17	21,670	21,750	21,620	21,700	190,300	21,700
2021-08-16	21,730	21,745	21,430	21,605	226,800	21,605
2021-08-13	21,635	21,830	21,635	21,760	182,300	21,760
2021-08-12	21,530	21,785	21,485	21,635	295,500	21,635
2021-08-11	21,310	21,490	21,265	21,450	238,900	21,450
2021-08-10	21,320	21,485	21,040	21,085	289,000	21,085
2021-08-06	21,160	21,305	21,160	21,270	166,200	21,270
2021-08-05	21,010	21,270	21,010	21,260	266,700	21,260
2021-08-04	21,160	21,280	21,075	21,090	201,100	21,090
2021-08-03	21,020	21,160	21,010	21,120	151,400	21,120
2021-08-02	20,940	21,240	20,885	21,165	296,000	21,165
2021-07-30	20,900	20,960	20,720	20,805	327,500	20,805
2021-07-29	20,670	20,855	20,610	20,855	267,100	20,855
2021-07-28	20,620	20,790	20,610	20,670	269,300	20,670
2021-07-27	20,530	20,785	20,475	20,755	325,400	20,755
2021-07-26	20,630	20,755	20,250	20,320	564,900	20,320
2021-07-21	20,540	20,895	20,435	20,615	419,800	20,615
2021-07-20	20,425	20,530	20,305	20,375	356,200	20,375
2021-07-19	20,310	20,545	20,275	20,400	312,500	20,400
2021-07-16	20,110	20,330	20,040	20,245	352,500	20,245
2021-07-15	20,180	20,415	20,090	20,130	332,100	20,130
2021-07-14	19,820	20,145	19,800	20,005	281,100	20,005
2021-07-13	19,750	19,955	19,710	19,775	200,100	19,775
2021-07-12	20,040	20,180	19,615	19,695	330,800	19,695
2021-07-09	19,500	19,675	19,305	19,620	471,200	19,620
2021-07-08	19,805	20,080	19,750	19,755	416,700	19,755
2021-07-07	19,790	19,950	19,790	19,915	274,000	19,915
2021-07-06	20,015	20,020	19,785	19,835	170,600	19,835
2021-07-05	19,995	20,045	19,810	19,965	185,500	19,965
2021-07-02	20,110	20,320	19,935	19,975	355,000	19,975
2021-07-01	20,115	20,575	19,970	20,080	755,900	20,080
2021-06-30	19,745	19,945	19,645	19,660	368,100	19,660
2021-06-29	19,880	19,930	19,570	19,635	300,700	19,635
2021-06-28	19,700	19,870	19,580	19,850	236,300	19,850
2021-06-25	19,670	19,895	19,565	19,620	353,400	19,620
2021-06-24	19,775	19,825	19,515	19,565	460,100	19,565
2021-06-23	19,640	20,080	19,500	19,835	1,013,200	19,835
2021-06-22	18,570	18,860	18,490	18,840	374,300	18,840
2021-06-21	18,210	18,410	18,065	18,290	294,600	18,290
2021-06-18	18,700	18,710	18,400	18,410	389,200	18,410
2021-06-17	18,800	18,810	18,410	18,535	336,000	18,535
2021-06-16	18,865	19,160	18,865	18,920	353,000	18,920
2021-06-15	19,100	19,155	18,810	18,925	384,000	18,925
2021-06-14	18,725	18,870	18,610	18,800	332,600	18,800
2021-06-11	18,530	18,645	18,450	18,600	351,200	18,600
2021-06-10	18,605	18,630	18,370	18,400	284,900	18,400
2021-06-09	18,715	18,760	18,540	18,685	255,800	18,685
2021-06-08	18,525	18,755	18,505	18,630	382,700	18,630
2021-06-07	18,350	18,505	18,235	18,445	426,500	18,445
2021-06-04	18,165	18,310	18,075	18,195	314,300	18,195
2021-06-03	17,935	18,220	17,650	18,175	518,800	18,175
2021-06-02	18,635	18,720	18,060	18,060	965,700	18,060
2021-06-01	18,925	19,070	18,820	18,905	261,700	18,905
2021-05-31	19,155	19,365	18,965	18,965	332,500	18,965
2021-05-28	19,130	19,445	19,010	19,045	454,000	19,045
2021-05-27	18,885	19,265	18,800	19,135	929,200	19,135
2021-05-26	18,885	19,100	18,840	18,925	407,500	18,925
2021-05-25	19,200	19,200	18,770	19,000	556,100	19,000
2021-05-24	19,635	19,645	19,325	19,330	238,400	19,330
2021-05-21	19,420	19,420	19,280	19,365	279,800	19,365
2021-05-20	19,360	19,420	19,250	19,335	252,300	19,335
2021-05-19	19,190	19,570	19,140	19,505	353,300	19,505
2021-05-18	19,320	19,375	19,115	19,285	319,200	19,285
2021-05-17	19,610	19,700	19,225	19,315	230,300	19,315
2021-05-14	19,290	19,580	19,135	19,490	318,300	19,490
2021-05-13	19,465	19,490	19,100	19,100	358,400	19,100
2021-05-12	19,570	19,735	19,225	19,465	410,000	19,465
2021-05-11	19,630	19,665	19,205	19,300	369,700	19,300
2021-05-10	19,810	19,815	19,620	19,710	219,900	19,710
2021-05-07	19,765	19,985	19,610	19,785	285,600	19,785
2021-05-06	19,655	19,890	19,485	19,575	402,000	19,575
2021-04-30	19,865	19,985	19,600	19,610	351,000	19,610
2021-04-28	20,080	20,090	19,810	19,810	283,500	19,810
2021-04-27	20,100	20,275	20,030	20,030	255,600	20,030
2021-04-26	20,120	20,360	19,955	20,100	267,900	20,100
2021-04-23	19,875	20,070	19,820	19,870	284,600	19,870
2021-04-22	20,050	20,115	19,785	19,980	362,300	19,980
2021-04-21	19,865	20,095	19,825	19,970	334,600	19,970
2021-04-20	20,410	20,625	20,060	20,115	361,800	20,115
2021-04-19	20,565	20,695	20,465	20,465	292,800	20,465
2021-04-16	20,025	20,670	20,025	20,595	511,900	20,595
2021-04-15	19,845	20,025	19,805	20,000	268,000	20,000
2021-04-14	20,320	20,335	19,860	19,860	396,000	19,860
2021-04-13	20,200	20,360	20,130	20,175	310,600	20,175
2021-04-12	20,270	20,385	20,025	20,125	202,200	20,125
2021-04-09	20,350	20,450	20,220	20,340	256,600	20,340
2021-04-08	20,350	20,380	20,035	20,220	364,400	20,220
2021-04-07	19,880	20,310	19,850	20,245	340,700	20,245
2021-04-06	20,360	20,445	19,940	19,965	348,100	19,965
2021-04-05	20,240	20,385	20,165	20,275	209,500	20,275
2021-04-02	20,575	20,690	20,145	20,255	444,100	20,255
2021-04-01	20,500	20,950	20,355	20,525	685,700	20,525
2021-03-31	21,485	21,720	21,395	21,425	339,100	21,425
2021-03-30	21,810	21,810	21,510	21,735	396,400	21,735
2021-03-29	21,135	21,650	21,070	21,650	470,100	21,650
2021-03-26	20,980	21,095	20,620	21,000	270,700	21,000
2021-03-25	20,555	20,805	20,340	20,750	274,000	20,750
2021-03-24	20,535	20,855	20,410	20,635	384,400	20,635
2021-03-23	21,285	21,550	20,750	20,785	347,700	20,785
2021-03-22	21,250	21,295	20,905	21,155	368,300	21,155
2021-03-19	20,565	21,170	20,550	21,155	560,700	21,155
2021-03-18	20,500	20,840	20,365	20,840	395,000	20,840
2021-03-17	20,360	20,650	20,225	20,345	346,500	20,345
2021-03-16	20,470	20,795	20,265	20,795	556,700	20,795
2021-03-15	19,910	20,060	19,795	20,060	251,600	20,060
2021-03-12	19,535	19,880	19,380	19,845	371,100	19,845
2021-03-11	19,115	19,570	18,980	19,525	413,800	19,525
2021-03-10	19,360	19,485	18,850	18,995	470,900	18,995
2021-03-09	18,950	19,340	18,480	19,225	555,400	19,225
2021-03-08	19,990	19,990	19,220	19,270	377,300	19,270
2021-03-05	19,420	20,075	19,375	20,030	500,800	20,030
2021-03-04	19,350	19,600	19,340	19,575	446,800	19,575
2021-03-03	20,310	20,405	19,855	19,985	284,400	19,985
2021-03-02	20,490	20,520	20,155	20,295	268,600	20,295
2021-03-01	20,275	20,335	19,930	20,270	280,700	20,270
2021-02-26	20,370	20,495	19,865	19,875	472,500	19,875
2021-02-25	20,125	20,630	20,005	20,510	458,000	20,510
2021-02-24	20,400	20,680	19,850	19,850	580,900	19,850
2021-02-22	20,980	21,120	20,565	20,685	309,300	20,685
2021-02-19	21,075	21,325	20,855	20,970	263,600	20,970
2021-02-18	21,225	21,570	21,135	21,355	437,300	21,355
2021-02-17	21,200	21,270	21,080	21,185	645,500	21,185
2021-02-16	21,000	21,320	20,990	21,170	380,900	21,170
2021-02-15	20,795	20,920	20,565	20,900	218,200	20,900
2021-02-12	20,710	20,895	20,630	20,675	406,400	20,675
2021-02-10	20,940	20,950	20,740	20,775	221,800	20,775
2021-02-09	20,565	21,070	20,430	21,050	414,700	21,050
2021-02-08	20,635	20,690	20,505	20,605	393,900	20,605
2021-02-05	20,510	20,625	20,370	20,570	440,300	20,570
2021-02-04	20,645	20,675	20,305	20,305	351,300	20,305
2021-02-03	20,785	20,850	20,590	20,850	241,200	20,850
2021-02-02	20,890	20,940	20,560	20,605	315,300	20,605
2021-02-01	20,865	21,035	20,685	20,810	301,200	20,810
2021-01-29	21,095	21,210	20,790	20,790	336,300	20,790
2021-01-28	21,100	21,320	20,995	21,055	974,800	21,055
2021-01-27	21,885	21,920	21,555	21,685	298,500	21,685
2021-01-26	21,700	21,830	21,590	21,610	265,000	21,610
2021-01-25	22,090	22,090	21,680	21,735	302,100	21,735
2021-01-22	21,860	22,180	21,805	22,000	279,600	22,000
2021-01-21	21,735	22,015	21,700	21,975	315,400	21,975
2021-01-20	22,040	22,110	21,600	21,680	335,600	21,680
2021-01-19	22,225	22,295	22,065	22,125	291,200	22,125
2021-01-18	22,385	22,385	22,020	22,225	232,900	22,225
2021-01-15	22,340	22,485	22,120	22,430	274,200	22,430
2021-01-14	22,120	22,620	22,050	22,420	420,600	22,420
2021-01-13	22,365	22,375	21,950	22,040	389,600	22,040
2021-01-12	22,780	22,990	22,160	22,270	486,500	22,270
2021-01-08	22,565	23,055	22,510	22,990	381,800	22,990
2021-01-07	22,640	22,995	22,560	22,710	583,600	22,710
2021-01-06	21,750	22,465	21,600	22,415	493,300	22,415
2021-01-05	21,495	21,810	21,335	21,785	311,400	21,785
2021-01-04	21,300	21,485	21,060	21,385	260,600	21,385

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 [2021年度]

9843 (株)ニトリホールディングスの時系列データ [2021年度]