ニトリホールディングス(9843)の株価時系列情報
ニトリホールディングス(9843)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 6,220 | 6,340 | 6,220 | 6,330 | 212,200 |
2012/12/27 | 6,240 | 6,270 | 6,190 | 6,250 | 224,750 |
2012/12/26 | 6,250 | 6,260 | 6,160 | 6,240 | 179,500 |
2012/12/25 | 6,430 | 6,430 | 6,240 | 6,250 | 198,250 |
2012/12/21 | 6,510 | 6,570 | 6,360 | 6,380 | 492,050 |
2012/12/20 | 6,210 | 6,380 | 6,200 | 6,370 | 402,350 |
2012/12/19 | 6,280 | 6,290 | 6,100 | 6,160 | 560,600 |
2012/12/18 | 6,350 | 6,350 | 6,240 | 6,280 | 311,850 |
2012/12/17 | 6,200 | 6,340 | 6,130 | 6,340 | 442,100 |
2012/12/14 | 6,120 | 6,170 | 6,070 | 6,130 | 368,800 |
2012/12/13 | 6,430 | 6,430 | 6,100 | 6,120 | 442,250 |
2012/12/12 | 6,400 | 6,430 | 6,360 | 6,410 | 219,000 |
2012/12/11 | 6,390 | 6,390 | 6,330 | 6,360 | 204,950 |
2012/12/10 | 6,380 | 6,390 | 6,300 | 6,380 | 286,200 |
2012/12/07 | 6,350 | 6,400 | 6,280 | 6,280 | 265,450 |
2012/12/06 | 6,130 | 6,320 | 6,120 | 6,280 | 363,150 |
2012/12/05 | 6,110 | 6,140 | 6,100 | 6,110 | 282,900 |
2012/12/04 | 6,150 | 6,150 | 6,100 | 6,130 | 200,700 |
2012/12/03 | 6,110 | 6,160 | 6,100 | 6,150 | 283,250 |
2012/11/30 | 6,150 | 6,150 | 6,050 | 6,130 | 329,700 |
2012/11/29 | 6,080 | 6,160 | 6,060 | 6,140 | 336,400 |
2012/11/28 | 6,020 | 6,090 | 5,990 | 6,040 | 268,150 |
2012/11/27 | 5,850 | 6,000 | 5,810 | 5,970 | 337,200 |
2012/11/26 | 6,010 | 6,010 | 5,820 | 5,830 | 395,300 |
2012/11/22 | 6,030 | 6,030 | 5,830 | 5,860 | 321,450 |
2012/11/21 | 6,020 | 6,070 | 5,960 | 6,020 | 276,600 |
2012/11/20 | 5,960 | 6,030 | 5,950 | 5,970 | 227,600 |
2012/11/19 | 5,900 | 6,010 | 5,840 | 5,970 | 337,400 |
2012/11/16 | 6,130 | 6,140 | 5,910 | 5,950 | 559,450 |
2012/11/15 | 6,260 | 6,280 | 6,120 | 6,140 | 266,550 |
2012/11/14 | 6,290 | 6,330 | 6,230 | 6,260 | 256,750 |
2012/11/13 | 6,140 | 6,300 | 6,140 | 6,260 | 289,050 |
2012/11/12 | 6,190 | 6,210 | 6,110 | 6,110 | 202,500 |
2012/11/09 | 6,150 | 6,230 | 6,150 | 6,200 | 272,950 |
2012/11/08 | 6,150 | 6,230 | 6,130 | 6,190 | 220,350 |
2012/11/07 | 6,200 | 6,220 | 6,100 | 6,100 | 337,250 |
2012/11/06 | 6,280 | 6,320 | 6,210 | 6,240 | 375,350 |
2012/11/05 | 6,420 | 6,420 | 6,160 | 6,180 | 401,350 |
2012/11/02 | 6,490 | 6,520 | 6,440 | 6,450 | 270,900 |
2012/11/01 | 6,540 | 6,540 | 6,430 | 6,430 | 178,850 |
2012/10/31 | 6,460 | 6,530 | 6,440 | 6,520 | 203,450 |
2012/10/30 | 6,480 | 6,570 | 6,470 | 6,470 | 228,600 |
2012/10/29 | 6,570 | 6,600 | 6,450 | 6,480 | 232,150 |
2012/10/26 | 6,590 | 6,650 | 6,560 | 6,560 | 179,350 |
2012/10/25 | 6,530 | 6,640 | 6,530 | 6,630 | 379,650 |
2012/10/24 | 6,400 | 6,510 | 6,350 | 6,420 | 779,800 |
2012/10/23 | 6,750 | 6,750 | 6,520 | 6,550 | 790,650 |
2012/10/22 | 6,880 | 6,890 | 6,830 | 6,850 | 225,300 |
2012/10/19 | 6,950 | 6,970 | 6,870 | 6,890 | 325,150 |
2012/10/18 | 7,050 | 7,080 | 6,890 | 6,910 | 393,950 |
2012/10/17 | 6,980 | 7,040 | 6,920 | 7,040 | 306,100 |
2012/10/16 | 6,850 | 6,960 | 6,850 | 6,950 | 155,150 |
2012/10/15 | 6,920 | 6,940 | 6,810 | 6,840 | 230,050 |
2012/10/12 | 6,980 | 7,000 | 6,900 | 6,900 | 218,150 |
2012/10/11 | 7,050 | 7,070 | 6,960 | 6,970 | 249,700 |
2012/10/10 | 6,950 | 6,980 | 6,870 | 6,970 | 250,300 |
2012/10/09 | 6,890 | 6,970 | 6,880 | 6,950 | 327,000 |
2012/10/05 | 6,910 | 6,980 | 6,810 | 6,830 | 424,000 |
2012/10/04 | 6,930 | 7,000 | 6,920 | 6,950 | 270,850 |
2012/10/03 | 7,050 | 7,050 | 6,890 | 6,920 | 307,900 |
2012/10/02 | 7,090 | 7,110 | 6,970 | 6,980 | 332,000 |
2012/10/01 | 7,240 | 7,240 | 7,090 | 7,120 | 326,900 |
2012/09/28 | 7,460 | 7,480 | 7,170 | 7,250 | 789,500 |
2012/09/27 | 7,410 | 7,580 | 7,300 | 7,460 | 1,051,500 |
2012/09/26 | 8,140 | 8,280 | 8,130 | 8,160 | 241,950 |
2012/09/25 | 8,050 | 8,120 | 7,990 | 8,110 | 217,000 |
2012/09/24 | 8,000 | 8,080 | 7,960 | 8,080 | 189,700 |
2012/09/21 | 7,840 | 8,080 | 7,830 | 8,030 | 290,300 |
2012/09/20 | 7,860 | 7,880 | 7,750 | 7,780 | 267,800 |
2012/09/19 | 7,890 | 8,010 | 7,830 | 7,850 | 322,150 |
2012/09/18 | 8,010 | 8,020 | 7,870 | 7,890 | 193,650 |
2012/09/14 | 8,130 | 8,140 | 7,990 | 8,010 | 225,500 |
2012/09/13 | 8,060 | 8,130 | 8,030 | 8,110 | 234,850 |
2012/09/12 | 8,010 | 8,100 | 8,000 | 8,060 | 237,800 |
2012/09/11 | 7,900 | 8,010 | 7,870 | 8,000 | 238,200 |
2012/09/10 | 7,810 | 7,900 | 7,790 | 7,900 | 203,300 |
2012/09/07 | 7,900 | 7,900 | 7,760 | 7,800 | 166,750 |
2012/09/06 | 7,880 | 7,900 | 7,830 | 7,890 | 144,650 |
2012/09/05 | 7,820 | 7,920 | 7,740 | 7,920 | 245,300 |
2012/09/04 | 7,880 | 7,910 | 7,810 | 7,840 | 234,550 |
2012/09/03 | 7,850 | 7,960 | 7,850 | 7,890 | 314,250 |
2012/08/31 | 7,840 | 7,890 | 7,810 | 7,840 | 223,550 |
2012/08/30 | 7,710 | 7,810 | 7,710 | 7,810 | 159,300 |
2012/08/29 | 7,750 | 7,760 | 7,670 | 7,740 | 116,000 |
2012/08/28 | 7,750 | 7,760 | 7,680 | 7,730 | 173,900 |
2012/08/27 | 7,800 | 7,810 | 7,740 | 7,750 | 79,750 |
2012/08/24 | 7,750 | 7,840 | 7,730 | 7,800 | 208,250 |
2012/08/23 | 7,650 | 7,780 | 7,650 | 7,770 | 266,750 |
2012/08/22 | 7,560 | 7,670 | 7,540 | 7,650 | 335,700 |
2012/08/21 | 7,470 | 7,520 | 7,440 | 7,490 | 148,450 |
2012/08/20 | 7,320 | 7,470 | 7,320 | 7,420 | 197,100 |
2012/08/17 | 7,470 | 7,470 | 7,270 | 7,290 | 236,350 |
2012/08/16 | 7,460 | 7,510 | 7,400 | 7,460 | 90,700 |
2012/08/15 | 7,590 | 7,590 | 7,490 | 7,530 | 90,200 |
2012/08/14 | 7,560 | 7,620 | 7,530 | 7,590 | 177,550 |
2012/08/13 | 7,560 | 7,570 | 7,500 | 7,530 | 56,800 |
2012/08/10 | 7,510 | 7,570 | 7,500 | 7,540 | 67,500 |
2012/08/09 | 7,510 | 7,520 | 7,410 | 7,490 | 108,050 |
2012/08/08 | 7,580 | 7,650 | 7,470 | 7,500 | 128,150 |
2012/08/07 | 7,520 | 7,570 | 7,470 | 7,560 | 58,000 |
2012/08/06 | 7,550 | 7,590 | 7,470 | 7,540 | 112,850 |
2012/08/03 | 7,500 | 7,590 | 7,480 | 7,540 | 206,600 |
2012/08/02 | 7,500 | 7,550 | 7,370 | 7,550 | 269,300 |
2012/08/01 | 7,290 | 7,410 | 7,280 | 7,390 | 181,700 |
2012/07/31 | 7,380 | 7,400 | 7,250 | 7,320 | 176,850 |
2012/07/30 | 7,310 | 7,390 | 7,310 | 7,370 | 155,950 |
2012/07/27 | 7,290 | 7,400 | 7,290 | 7,340 | 174,400 |
2012/07/26 | 7,530 | 7,530 | 7,320 | 7,440 | 172,550 |
2012/07/25 | 7,540 | 7,590 | 7,480 | 7,500 | 143,550 |
2012/07/24 | 7,550 | 7,560 | 7,460 | 7,490 | 184,000 |
2012/07/23 | 7,550 | 7,620 | 7,530 | 7,550 | 148,900 |
2012/07/20 | 7,500 | 7,660 | 7,500 | 7,570 | 180,700 |
2012/07/19 | 7,610 | 7,690 | 7,600 | 7,650 | 236,400 |
2012/07/18 | 7,670 | 7,700 | 7,570 | 7,600 | 128,400 |
2012/07/17 | 7,630 | 7,700 | 7,610 | 7,640 | 190,800 |
2012/07/13 | 7,520 | 7,720 | 7,500 | 7,680 | 296,450 |
2012/07/12 | 7,500 | 7,530 | 7,430 | 7,470 | 147,300 |
2012/07/11 | 7,500 | 7,520 | 7,410 | 7,470 | 208,150 |
2012/07/10 | 7,510 | 7,570 | 7,470 | 7,480 | 240,950 |
2012/07/09 | 7,510 | 7,590 | 7,480 | 7,520 | 135,750 |
2012/07/06 | 7,620 | 7,650 | 7,540 | 7,580 | 184,850 |
2012/07/05 | 7,590 | 7,600 | 7,480 | 7,570 | 221,850 |
2012/07/04 | 7,520 | 7,600 | 7,490 | 7,590 | 192,700 |
2012/07/03 | 7,450 | 7,520 | 7,420 | 7,520 | 145,600 |
2012/07/02 | 7,540 | 7,550 | 7,350 | 7,420 | 216,600 |
2012/06/29 | 7,400 | 7,580 | 7,370 | 7,540 | 279,450 |
2012/06/28 | 7,250 | 7,430 | 7,240 | 7,400 | 420,100 |
2012/06/27 | 6,970 | 7,080 | 6,900 | 7,070 | 197,750 |
2012/06/26 | 6,890 | 6,950 | 6,850 | 6,890 | 147,300 |
2012/06/25 | 6,910 | 6,910 | 6,820 | 6,840 | 139,200 |
2012/06/22 | 6,870 | 6,950 | 6,820 | 6,900 | 198,950 |
2012/06/21 | 6,750 | 6,890 | 6,740 | 6,880 | 191,550 |
2012/06/20 | 6,740 | 6,780 | 6,710 | 6,730 | 259,050 |
2012/06/19 | 6,700 | 6,780 | 6,660 | 6,740 | 219,650 |
2012/06/18 | 6,750 | 6,760 | 6,630 | 6,680 | 162,400 |
2012/06/15 | 6,700 | 6,730 | 6,650 | 6,650 | 249,800 |
2012/06/14 | 6,810 | 6,830 | 6,720 | 6,750 | 163,800 |
2012/06/13 | 6,810 | 6,860 | 6,810 | 6,830 | 96,100 |
2012/06/12 | 6,860 | 6,890 | 6,810 | 6,850 | 132,350 |
2012/06/11 | 7,020 | 7,020 | 6,880 | 6,910 | 118,700 |
2012/06/08 | 7,010 | 7,020 | 6,860 | 6,920 | 193,100 |
2012/06/07 | 7,020 | 7,060 | 6,960 | 7,040 | 188,700 |
2012/06/06 | 7,110 | 7,110 | 6,980 | 7,050 | 161,650 |
2012/06/05 | 7,100 | 7,200 | 7,050 | 7,100 | 245,000 |
2012/06/04 | 6,950 | 7,120 | 6,950 | 7,080 | 174,800 |
2012/06/01 | 7,010 | 7,090 | 7,000 | 7,040 | 151,400 |
2012/05/31 | 6,890 | 7,100 | 6,860 | 7,080 | 443,200 |
2012/05/30 | 6,800 | 6,950 | 6,800 | 6,940 | 181,650 |
2012/05/29 | 6,750 | 6,850 | 6,730 | 6,840 | 133,500 |
2012/05/28 | 6,880 | 6,890 | 6,790 | 6,830 | 95,200 |
2012/05/25 | 6,900 | 6,900 | 6,800 | 6,860 | 146,200 |
2012/05/24 | 6,750 | 6,830 | 6,700 | 6,740 | 146,300 |
2012/05/23 | 6,880 | 6,880 | 6,740 | 6,760 | 253,200 |
2012/05/22 | 7,030 | 7,040 | 6,900 | 6,930 | 116,950 |
2012/05/21 | 6,940 | 7,050 | 6,930 | 7,030 | 127,900 |
2012/05/18 | 6,940 | 7,010 | 6,880 | 6,910 | 214,450 |
2012/05/17 | 6,980 | 7,060 | 6,980 | 7,020 | 105,500 |
2012/05/16 | 7,090 | 7,100 | 6,950 | 7,020 | 203,700 |
2012/05/15 | 7,120 | 7,170 | 7,080 | 7,120 | 108,650 |
2012/05/14 | 7,100 | 7,160 | 7,100 | 7,120 | 70,500 |
2012/05/11 | 7,180 | 7,200 | 7,120 | 7,120 | 79,050 |
2012/05/10 | 7,200 | 7,220 | 7,160 | 7,210 | 131,350 |
2012/05/09 | 7,370 | 7,370 | 7,220 | 7,230 | 192,200 |
2012/05/08 | 7,400 | 7,440 | 7,340 | 7,360 | 91,300 |
2012/05/07 | 7,300 | 7,450 | 7,260 | 7,410 | 167,850 |
2012/05/02 | 7,330 | 7,340 | 7,220 | 7,310 | 125,950 |
2012/05/01 | 7,380 | 7,380 | 7,300 | 7,330 | 97,200 |
2012/04/27 | 7,440 | 7,450 | 7,310 | 7,350 | 111,950 |
2012/04/26 | 7,400 | 7,410 | 7,330 | 7,410 | 81,900 |
2012/04/25 | 7,390 | 7,420 | 7,340 | 7,390 | 132,950 |
2012/04/24 | 7,240 | 7,290 | 7,220 | 7,280 | 72,100 |
2012/04/23 | 7,300 | 7,320 | 7,240 | 7,270 | 84,350 |
2012/04/20 | 7,280 | 7,330 | 7,240 | 7,310 | 95,400 |
2012/04/19 | 7,380 | 7,440 | 7,330 | 7,390 | 118,250 |
2012/04/18 | 7,410 | 7,480 | 7,390 | 7,460 | 211,050 |
2012/04/17 | 7,290 | 7,420 | 7,270 | 7,390 | 127,300 |
2012/04/16 | 7,250 | 7,370 | 7,230 | 7,340 | 122,650 |
2012/04/13 | 7,190 | 7,260 | 7,150 | 7,240 | 152,900 |
2012/04/12 | 7,300 | 7,310 | 7,190 | 7,210 | 108,650 |
2012/04/11 | 7,190 | 7,290 | 7,190 | 7,280 | 240,550 |
2012/04/10 | 7,220 | 7,260 | 7,190 | 7,260 | 164,600 |
2012/04/09 | 7,290 | 7,320 | 7,200 | 7,210 | 306,350 |
2012/04/06 | 7,280 | 7,350 | 7,250 | 7,290 | 190,800 |
2012/04/05 | 7,380 | 7,430 | 7,290 | 7,310 | 198,300 |
2012/04/04 | 7,490 | 7,520 | 7,360 | 7,390 | 183,100 |
2012/04/03 | 7,650 | 7,660 | 7,470 | 7,490 | 211,000 |
2012/04/02 | 7,610 | 7,650 | 7,490 | 7,540 | 311,350 |
2012/03/30 | 7,380 | 7,500 | 7,340 | 7,480 | 380,150 |
2012/03/29 | 7,280 | 7,380 | 7,280 | 7,380 | 156,750 |
2012/03/28 | 7,290 | 7,320 | 7,200 | 7,320 | 157,250 |
2012/03/27 | 7,260 | 7,290 | 7,160 | 7,280 | 155,500 |
2012/03/26 | 7,350 | 7,350 | 7,190 | 7,210 | 161,200 |
2012/03/23 | 7,150 | 7,310 | 7,120 | 7,290 | 580,500 |
2012/03/22 | 7,020 | 7,110 | 7,010 | 7,100 | 223,450 |
2012/03/21 | 6,940 | 7,020 | 6,920 | 7,000 | 191,900 |
2012/03/19 | 6,930 | 6,950 | 6,890 | 6,900 | 105,950 |
2012/03/16 | 6,970 | 6,970 | 6,900 | 6,930 | 225,050 |
2012/03/15 | 6,930 | 6,980 | 6,920 | 6,960 | 319,300 |
2012/03/14 | 6,950 | 6,990 | 6,910 | 6,910 | 233,800 |
2012/03/13 | 6,910 | 6,960 | 6,880 | 6,910 | 265,800 |
2012/03/12 | 6,960 | 7,000 | 6,900 | 6,900 | 292,050 |
2012/03/09 | 6,900 | 6,930 | 6,890 | 6,900 | 251,000 |
2012/03/08 | 6,990 | 6,990 | 6,900 | 6,920 | 253,550 |
2012/03/07 | 6,920 | 6,990 | 6,900 | 6,950 | 554,000 |
2012/03/06 | 6,870 | 6,920 | 6,840 | 6,850 | 277,100 |
2012/03/05 | 6,860 | 6,880 | 6,820 | 6,830 | 200,650 |
2012/03/02 | 6,950 | 6,950 | 6,860 | 6,870 | 171,350 |
2012/03/01 | 6,910 | 6,960 | 6,850 | 6,950 | 198,150 |
2012/02/29 | 6,870 | 6,920 | 6,850 | 6,870 | 263,100 |
2012/02/28 | 6,880 | 6,920 | 6,830 | 6,860 | 268,800 |
2012/02/27 | 7,040 | 7,040 | 6,840 | 6,850 | 436,200 |
2012/02/24 | 7,110 | 7,120 | 7,010 | 7,040 | 217,550 |
2012/02/23 | 7,080 | 7,140 | 7,030 | 7,140 | 379,000 |
2012/02/22 | 7,090 | 7,150 | 7,040 | 7,140 | 283,850 |
2012/02/21 | 6,830 | 7,000 | 6,820 | 6,990 | 216,700 |
2012/02/20 | 6,970 | 6,990 | 6,830 | 6,850 | 327,200 |
2012/02/17 | 6,970 | 7,030 | 6,940 | 6,990 | 223,000 |
2012/02/16 | 6,990 | 7,020 | 6,950 | 6,960 | 243,250 |
2012/02/15 | 7,100 | 7,110 | 7,010 | 7,010 | 588,300 |
2012/02/14 | 7,010 | 7,070 | 6,970 | 7,050 | 284,250 |
2012/02/13 | 7,020 | 7,060 | 6,950 | 7,040 | 320,100 |
2012/02/10 | 6,910 | 7,040 | 6,870 | 7,010 | 411,000 |
2012/02/09 | 6,820 | 6,840 | 6,750 | 6,800 | 375,550 |
2012/02/08 | 6,850 | 6,880 | 6,820 | 6,850 | 192,000 |
2012/02/07 | 6,930 | 6,960 | 6,840 | 6,870 | 198,050 |
2012/02/06 | 7,010 | 7,020 | 6,950 | 6,950 | 217,400 |
2012/02/03 | 7,000 | 7,030 | 6,950 | 7,000 | 140,100 |
2012/02/02 | 7,050 | 7,070 | 6,990 | 7,010 | 180,300 |
2012/02/01 | 7,050 | 7,100 | 6,980 | 7,000 | 200,950 |
2012/01/31 | 6,950 | 7,010 | 6,940 | 7,000 | 159,450 |
2012/01/30 | 7,000 | 7,070 | 6,960 | 6,960 | 207,100 |
2012/01/27 | 6,960 | 7,010 | 6,910 | 6,940 | 265,850 |
2012/01/26 | 6,980 | 7,000 | 6,910 | 6,990 | 180,150 |
2012/01/25 | 7,100 | 7,100 | 6,960 | 7,000 | 236,250 |
2012/01/24 | 6,930 | 7,120 | 6,920 | 7,110 | 317,000 |
2012/01/23 | 6,850 | 6,870 | 6,810 | 6,830 | 151,250 |
2012/01/20 | 7,000 | 7,010 | 6,830 | 6,850 | 403,050 |
2012/01/19 | 7,150 | 7,160 | 7,000 | 7,010 | 157,750 |
2012/01/18 | 7,250 | 7,250 | 7,140 | 7,160 | 108,250 |
2012/01/17 | 7,230 | 7,240 | 7,170 | 7,220 | 85,150 |
2012/01/16 | 7,120 | 7,190 | 7,090 | 7,170 | 104,750 |
2012/01/13 | 7,160 | 7,180 | 7,100 | 7,180 | 141,650 |
2012/01/12 | 7,250 | 7,270 | 7,150 | 7,180 | 102,750 |
2012/01/11 | 7,250 | 7,270 | 7,200 | 7,250 | 139,750 |
2012/01/10 | 7,230 | 7,270 | 7,210 | 7,230 | 119,350 |
2012/01/06 | 7,240 | 7,240 | 7,140 | 7,170 | 142,950 |
2012/01/05 | 7,250 | 7,250 | 7,190 | 7,200 | 116,250 |
2012/01/04 | 7,250 | 7,260 | 7,190 | 7,200 | 114,100 |