9843 (株)ニトリホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	17,035	17,180	16,970	17,050	308,800	17,050
2022-12-29	17,010	17,090	16,875	16,940	309,500	16,940
2022-12-28	17,465	17,630	17,100	17,180	604,800	17,180
2022-12-27	16,680	17,330	16,600	17,270	682,600	17,270
2022-12-26	16,200	16,995	16,110	16,645	1,060,000	16,645
2022-12-23	16,270	16,580	16,165	16,440	430,800	16,440
2022-12-22	16,440	16,595	16,235	16,395	696,100	16,395
2022-12-21	16,210	16,620	16,205	16,430	1,084,400	16,430
2022-12-20	15,430	16,100	15,310	15,935	1,010,200	15,935
2022-12-19	15,500	15,680	15,455	15,670	206,800	15,670
2022-12-16	15,565	15,775	15,565	15,630	370,300	15,630
2022-12-15	15,980	15,990	15,780	15,830	301,400	15,830
2022-12-14	16,135	16,220	16,010	16,015	329,000	16,015
2022-12-13	15,995	16,120	15,975	15,995	225,600	15,995
2022-12-12	16,080	16,260	16,015	16,035	209,800	16,035
2022-12-09	15,890	16,200	15,850	16,200	295,300	16,200
2022-12-08	15,995	16,020	15,755	15,900	361,700	15,900
2022-12-07	15,690	15,810	15,480	15,750	595,800	15,750
2022-12-06	16,010	16,100	15,760	15,840	624,300	15,840
2022-12-05	16,165	16,390	16,165	16,360	346,300	16,360
2022-12-02	16,350	16,395	16,015	16,205	616,000	16,205
2022-12-01	15,840	16,230	15,820	16,185	602,900	16,185
2022-11-30	15,635	15,745	15,515	15,565	582,500	15,565
2022-11-29	15,955	16,020	15,755	15,785	392,300	15,785
2022-11-28	16,005	16,215	15,810	16,150	415,600	16,150
2022-11-25	16,380	16,495	16,115	16,130	612,100	16,130
2022-11-24	16,000	16,095	15,695	16,055	573,800	16,055
2022-11-22	15,435	15,535	15,390	15,475	508,000	15,475
2022-11-21	15,405	15,665	15,400	15,545	356,100	15,545
2022-11-18	15,500	15,690	15,390	15,665	501,400	15,665
2022-11-17	15,480	15,580	15,330	15,445	413,600	15,445
2022-11-16	15,620	15,695	15,460	15,620	376,600	15,620
2022-11-15	15,570	15,695	15,395	15,620	400,400	15,620
2022-11-14	15,800	16,030	15,630	15,720	941,400	15,720
2022-11-11	15,745	15,905	15,265	15,490	1,308,400	15,490
2022-11-10	14,345	14,505	14,235	14,315	449,500	14,315
2022-11-09	14,175	14,545	14,115	14,500	933,200	14,500
2022-11-08	13,925	14,035	13,790	13,930	541,800	13,930
2022-11-07	13,305	13,910	13,290	13,885	668,700	13,885
2022-11-04	13,135	13,155	12,895	13,115	534,700	13,115
2022-11-02	13,400	13,505	13,185	13,350	389,900	13,350
2022-11-01	13,320	13,555	13,275	13,505	318,600	13,505
2022-10-31	13,800	13,925	13,460	13,535	684,100	13,535
2022-10-28	13,495	13,825	13,470	13,765	1,316,400	13,765
2022-10-27	13,515	13,580	13,335	13,505	721,500	13,505
2022-10-26	13,065	13,380	13,015	13,355	743,300	13,355
2022-10-25	12,550	12,920	12,470	12,885	557,400	12,885
2022-10-24	12,730	12,945	12,445	12,520	506,500	12,520
2022-10-21	12,185	12,715	12,185	12,580	755,800	12,580
2022-10-20	12,060	12,200	11,990	12,170	417,800	12,170
2022-10-19	12,185	12,365	12,145	12,145	309,100	12,145
2022-10-18	12,215	12,245	12,010	12,220	271,500	12,220
2022-10-17	12,155	12,205	11,990	12,030	367,400	12,030
2022-10-14	12,400	12,470	12,270	12,340	390,000	12,340
2022-10-13	12,200	12,230	12,075	12,135	319,500	12,135
2022-10-12	12,290	12,340	12,115	12,215	373,100	12,215
2022-10-11	12,545	12,565	12,265	12,325	475,000	12,325
2022-10-07	12,935	12,995	12,735	12,775	358,400	12,775
2022-10-06	13,120	13,225	13,020	13,135	477,600	13,135
2022-10-05	12,690	13,120	12,690	13,095	588,600	13,095
2022-10-04	12,305	12,805	12,250	12,680	751,500	12,680
2022-10-03	11,590	12,095	11,465	12,050	1,016,200	12,050
2022-09-30	12,315	12,540	12,190	12,190	580,600	12,190
2022-09-29	12,430	12,540	12,340	12,460	515,000	12,460
2022-09-28	12,530	12,600	12,310	12,345	652,500	12,345
2022-09-27	12,610	12,790	12,610	12,735	455,700	12,735
2022-09-26	12,495	12,695	12,450	12,550	488,700	12,550
2022-09-22	12,500	12,640	12,445	12,515	294,700	12,515
2022-09-21	12,570	12,740	12,505	12,590	392,300	12,590
2022-09-20	12,960	12,960	12,675	12,795	344,500	12,795
2022-09-16	12,800	13,010	12,720	12,955	400,600	12,955
2022-09-15	12,870	12,960	12,845	12,940	331,000	12,940
2022-09-14	12,720	12,855	12,670	12,790	561,700	12,790
2022-09-13	13,010	13,230	13,005	13,230	355,000	13,230
2022-09-12	12,880	13,080	12,825	13,000	589,000	13,000
2022-09-09	12,525	12,675	12,500	12,610	452,800	12,610
2022-09-08	12,480	12,580	12,350	12,580	508,900	12,580
2022-09-07	12,355	12,410	12,210	12,305	487,300	12,305
2022-09-06	12,830	12,845	12,440	12,485	546,600	12,485
2022-09-05	12,920	13,045	12,845	12,880	239,500	12,880
2022-09-02	13,095	13,135	12,705	12,920	609,400	12,920
2022-09-01	13,235	13,270	13,030	13,085	349,400	13,085
2022-08-31	13,150	13,390	13,120	13,390	343,100	13,390
2022-08-30	13,005	13,440	12,970	13,370	474,300	13,370
2022-08-29	13,150	13,180	12,970	13,040	490,900	13,040
2022-08-26	13,705	13,760	13,485	13,500	219,200	13,500
2022-08-25	13,625	13,675	13,500	13,540	397,600	13,540
2022-08-24	13,450	13,820	13,430	13,670	433,600	13,670
2022-08-23	13,955	14,005	13,735	13,735	465,500	13,735
2022-08-22	14,060	14,080	13,880	14,050	445,400	14,050
2022-08-19	14,370	14,470	14,225	14,245	347,100	14,245
2022-08-18	14,410	14,495	14,260	14,335	522,300	14,335
2022-08-17	14,655	14,655	14,475	14,650	338,900	14,650
2022-08-16	14,470	14,720	14,450	14,520	277,000	14,520
2022-08-15	14,495	14,540	14,375	14,465	234,800	14,465
2022-08-12	14,225	14,345	14,170	14,310	339,300	14,310
2022-08-10	14,115	14,230	14,055	14,165	237,600	14,165
2022-08-09	14,380	14,520	14,195	14,215	253,900	14,215
2022-08-08	14,380	14,415	14,190	14,220	324,000	14,220
2022-08-05	14,510	14,680	14,415	14,480	292,100	14,480
2022-08-04	14,510	14,540	14,310	14,435	311,200	14,435
2022-08-03	14,510	14,685	14,385	14,425	325,800	14,425
2022-08-02	14,600	14,920	14,520	14,660	745,200	14,660
2022-08-01	14,020	14,345	13,905	14,340	339,700	14,340
2022-07-29	13,910	14,100	13,825	14,060	581,600	14,060
2022-07-28	13,925	13,945	13,655	13,740	473,700	13,740
2022-07-27	14,150	14,195	13,835	13,855	480,800	13,855
2022-07-26	14,255	14,370	14,035	14,330	447,600	14,330
2022-07-25	14,525	14,700	14,385	14,465	577,000	14,465
2022-07-22	14,230	14,665	14,205	14,550	503,300	14,550
2022-07-21	14,070	14,290	14,065	14,245	346,500	14,245
2022-07-20	14,005	14,195	13,955	14,195	428,300	14,195
2022-07-19	13,850	13,920	13,750	13,795	538,500	13,795
2022-07-15	13,635	13,710	13,420	13,660	341,200	13,660
2022-07-14	13,455	13,600	13,405	13,580	295,900	13,580
2022-07-13	13,665	13,670	13,480	13,515	261,400	13,515
2022-07-12	13,645	13,645	13,385	13,555	406,800	13,555
2022-07-11	13,735	13,800	13,605	13,765	531,000	13,765
2022-07-08	13,720	13,895	13,620	13,705	855,400	13,705
2022-07-07	13,455	13,740	13,340	13,740	557,600	13,740
2022-07-06	13,060	13,655	13,025	13,540	622,300	13,540
2022-07-05	13,005	13,090	12,810	13,040	573,500	13,040
2022-07-04	12,885	13,485	12,715	13,080	1,160,500	13,080
2022-07-01	12,940	13,085	12,545	12,620	723,500	12,620
2022-06-30	12,865	12,975	12,715	12,895	499,300	12,895
2022-06-29	12,715	12,875	12,640	12,865	580,600	12,865
2022-06-28	12,650	12,875	12,600	12,875	300,800	12,875
2022-06-27	12,440	12,785	12,400	12,730	470,500	12,730
2022-06-24	12,280	12,385	12,200	12,375	302,300	12,375
2022-06-23	11,905	12,180	11,890	12,105	350,400	12,105
2022-06-22	12,090	12,100	11,710	11,950	625,000	11,950
2022-06-21	12,235	12,295	12,015	12,040	400,900	12,040
2022-06-20	12,155	12,185	12,015	12,150	358,700	12,150
2022-06-17	12,305	12,375	12,025	12,105	587,700	12,105
2022-06-16	12,540	12,725	12,430	12,460	665,900	12,460
2022-06-15	12,130	12,220	11,865	12,155	875,100	12,155
2022-06-14	12,200	12,425	12,100	12,385	493,700	12,385
2022-06-13	12,290	12,435	12,235	12,405	408,200	12,405
2022-06-10	12,500	12,625	12,305	12,430	660,600	12,430
2022-06-09	12,785	12,995	12,735	12,745	536,400	12,745
2022-06-08	13,035	13,075	12,935	12,940	398,100	12,940
2022-06-07	13,025	13,095	12,865	12,905	403,000	12,905
2022-06-06	12,925	13,040	12,780	13,030	308,600	13,030
2022-06-03	13,160	13,270	13,085	13,115	308,800	13,115
2022-06-02	13,055	13,190	12,925	13,095	355,200	13,095
2022-06-01	13,060	13,095	12,935	13,060	391,100	13,060
2022-05-31	12,955	13,130	12,755	13,010	716,500	13,010
2022-05-30	12,845	12,970	12,765	12,835	638,500	12,835
2022-05-27	12,855	12,900	12,680	12,750	365,600	12,750
2022-05-26	12,875	13,015	12,705	12,730	469,500	12,730
2022-05-25	12,310	13,010	12,090	12,935	904,300	12,935
2022-05-24	12,600	12,700	12,300	12,320	376,900	12,320
2022-05-23	12,450	12,600	12,385	12,505	493,000	12,505
2022-05-20	12,605	12,615	12,235	12,335	464,000	12,335
2022-05-19	12,515	12,605	12,440	12,540	392,200	12,540
2022-05-18	12,880	12,955	12,720	12,925	358,600	12,925
2022-05-17	12,940	12,985	12,750	12,825	346,800	12,825
2022-05-16	13,175	13,240	12,925	12,995	557,700	12,995
2022-05-13	12,520	13,080	12,430	13,045	852,800	13,045
2022-05-12	12,735	12,835	12,315	12,345	441,200	12,345
2022-05-11	12,695	13,090	12,690	12,985	607,100	12,985
2022-05-10	12,060	12,740	11,925	12,705	916,700	12,705
2022-05-09	12,490	12,555	12,175	12,195	511,400	12,195
2022-05-06	12,950	12,990	12,665	12,710	629,500	12,710
2022-05-02	13,170	13,265	12,965	13,075	444,200	13,075
2022-04-28	13,155	13,355	13,080	13,350	523,600	13,350
2022-04-27	13,290	13,390	13,170	13,200	520,800	13,200
2022-04-26	13,715	13,795	13,490	13,535	270,800	13,535
2022-04-25	13,550	13,765	13,465	13,645	387,600	13,645
2022-04-22	13,755	14,000	13,650	13,710	308,500	13,710
2022-04-21	13,565	14,020	13,565	13,920	325,000	13,920
2022-04-20	13,730	13,885	13,565	13,680	508,000	13,680
2022-04-19	13,800	13,870	13,585	13,600	351,200	13,600
2022-04-18	14,040	14,135	13,655	13,820	324,200	13,820
2022-04-15	14,110	14,235	13,945	14,050	259,400	14,050
2022-04-14	14,310	14,325	14,120	14,260	369,800	14,260
2022-04-13	14,540	14,565	14,260	14,375	444,700	14,375
2022-04-12	14,860	14,900	14,330	14,460	335,600	14,460
2022-04-11	14,920	14,950	14,665	14,805	303,500	14,805
2022-04-08	14,710	14,975	14,610	14,925	382,800	14,925
2022-04-07	15,000	15,085	14,610	14,675	636,700	14,675
2022-04-06	15,400	15,510	15,120	15,295	507,900	15,295
2022-04-05	15,680	15,685	15,155	15,400	437,900	15,400
2022-04-04	15,450	15,790	15,270	15,560	484,300	15,560
2022-04-01	15,360	15,690	14,565	15,450	1,263,400	15,450
2022-03-31	15,535	15,810	15,250	15,360	854,900	15,360
2022-03-30	16,580	16,660	15,540	15,705	730,600	15,705
2022-03-29	16,195	16,470	16,060	16,375	339,400	16,375
2022-03-28	16,190	16,205	15,995	16,025	263,800	16,025
2022-03-25	16,320	16,550	16,140	16,250	393,300	16,250
2022-03-24	16,250	16,320	15,970	16,310	362,300	16,310
2022-03-23	16,235	16,485	15,800	16,485	545,800	16,485
2022-03-22	16,560	16,865	16,080	16,150	647,600	16,150
2022-03-18	16,800	17,045	16,750	16,920	303,000	16,920
2022-03-17	16,770	16,945	16,540	16,680	341,900	16,680
2022-03-16	16,575	16,715	16,475	16,490	265,600	16,490
2022-03-15	16,210	16,505	16,180	16,420	275,100	16,420
2022-03-14	16,250	16,375	16,170	16,215	269,200	16,215
2022-03-11	16,285	16,385	16,130	16,280	305,800	16,280
2022-03-10	16,290	16,605	16,180	16,530	303,200	16,530
2022-03-09	16,130	16,245	16,010	16,100	354,400	16,100
2022-03-08	16,670	16,840	15,980	16,045	626,400	16,045
2022-03-07	16,850	17,125	16,840	17,070	254,900	17,070
2022-03-04	17,365	17,455	17,065	17,165	288,400	17,165
2022-03-03	17,595	17,730	17,220	17,395	231,700	17,395
2022-03-02	17,245	17,440	17,170	17,355	195,800	17,355
2022-03-01	17,490	17,645	17,335	17,380	271,600	17,380
2022-02-28	16,895	17,250	16,855	17,245	390,900	17,245
2022-02-25	17,070	17,255	16,770	17,055	420,700	17,055
2022-02-24	16,630	17,015	16,570	16,955	487,400	16,955
2022-02-22	16,330	16,625	16,300	16,550	242,700	16,550
2022-02-21	16,220	16,525	16,160	16,525	189,700	16,525
2022-02-18	16,470	16,500	16,230	16,350	301,600	16,350
2022-02-17	16,730	16,780	16,470	16,470	450,000	16,470
2022-02-16	16,845	16,850	16,415	16,785	728,500	16,785
2022-02-15	16,735	16,760	16,495	16,670	376,500	16,670
2022-02-14	16,530	16,740	16,380	16,580	263,600	16,580
2022-02-10	16,435	16,720	16,345	16,680	318,800	16,680
2022-02-09	16,330	16,450	16,250	16,330	280,600	16,330
2022-02-08	16,170	16,285	16,080	16,120	225,300	16,120
2022-02-07	16,410	16,480	16,170	16,250	245,300	16,250
2022-02-04	16,430	16,640	16,405	16,595	178,800	16,595
2022-02-03	16,465	16,625	16,390	16,420	209,400	16,420
2022-02-02	16,355	16,620	16,260	16,565	236,200	16,565
2022-02-01	16,540	16,755	16,240	16,305	215,100	16,305
2022-01-31	16,330	16,525	16,205	16,400	223,000	16,400
2022-01-28	16,095	16,460	16,040	16,350	337,300	16,350
2022-01-27	16,675	16,885	15,945	16,040	405,800	16,040
2022-01-26	16,865	16,985	16,635	16,640	279,800	16,640
2022-01-25	17,000	17,175	16,640	16,835	454,000	16,835
2022-01-24	16,590	17,370	16,590	17,295	611,100	17,295
2022-01-21	16,205	16,545	16,160	16,500	289,500	16,500
2022-01-20	16,230	16,530	16,175	16,440	291,100	16,440
2022-01-19	16,775	16,850	16,380	16,395	375,500	16,395
2022-01-18	16,710	16,865	16,580	16,730	217,800	16,730
2022-01-17	16,660	16,810	16,580	16,720	212,500	16,720
2022-01-14	16,920	16,965	16,520	16,725	560,200	16,725
2022-01-13	17,345	17,505	16,990	16,990	422,400	16,990
2022-01-12	17,460	17,625	17,235	17,385	318,700	17,385
2022-01-11	17,430	17,500	17,150	17,285	362,900	17,285
2022-01-07	17,560	17,640	17,195	17,460	311,500	17,460
2022-01-06	17,825	18,255	17,625	17,640	469,600	17,640
2022-01-05	17,830	18,030	17,625	17,855	676,500	17,855
2022-01-04	17,370	17,590	17,265	17,470	313,600	17,470

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 [2022年度]

9843 (株)ニトリホールディングスの時系列データ [2022年度]