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 |
---|---|---|---|---|---|
2016/12/30 | 13,320 | 13,470 | 13,320 | 13,360 | 211,900 |
2016/12/29 | 13,450 | 13,460 | 13,310 | 13,390 | 282,000 |
2016/12/28 | 13,420 | 13,480 | 13,330 | 13,380 | 226,100 |
2016/12/27 | 13,170 | 13,370 | 13,150 | 13,330 | 344,200 |
2016/12/26 | 13,290 | 13,290 | 12,900 | 13,220 | 476,100 |
2016/12/22 | 13,100 | 13,130 | 12,940 | 12,990 | 337,300 |
2016/12/21 | 13,000 | 13,140 | 12,880 | 12,910 | 365,300 |
2016/12/20 | 12,930 | 13,230 | 12,900 | 13,070 | 577,100 |
2016/12/19 | 12,590 | 12,950 | 12,560 | 12,930 | 475,300 |
2016/12/16 | 12,480 | 12,610 | 12,460 | 12,530 | 403,800 |
2016/12/15 | 12,270 | 12,620 | 12,260 | 12,480 | 591,100 |
2016/12/14 | 12,170 | 12,330 | 12,150 | 12,250 | 467,900 |
2016/12/13 | 12,000 | 12,170 | 11,870 | 12,150 | 464,100 |
2016/12/12 | 11,750 | 11,980 | 11,710 | 11,920 | 558,500 |
2016/12/09 | 11,480 | 11,690 | 11,440 | 11,600 | 438,800 |
2016/12/08 | 11,650 | 11,670 | 11,560 | 11,630 | 376,200 |
2016/12/07 | 11,660 | 11,670 | 11,540 | 11,580 | 329,200 |
2016/12/06 | 11,800 | 11,810 | 11,570 | 11,600 | 345,700 |
2016/12/05 | 11,720 | 11,810 | 11,590 | 11,730 | 285,000 |
2016/12/02 | 11,870 | 11,970 | 11,650 | 11,720 | 318,600 |
2016/12/01 | 12,020 | 12,030 | 11,830 | 11,880 | 534,000 |
2016/11/30 | 12,060 | 12,150 | 11,940 | 11,940 | 648,300 |
2016/11/29 | 12,050 | 12,220 | 12,010 | 12,040 | 375,100 |
2016/11/28 | 11,870 | 12,230 | 11,840 | 12,180 | 667,600 |
2016/11/25 | 11,840 | 11,850 | 11,650 | 11,730 | 361,200 |
2016/11/24 | 11,930 | 11,950 | 11,680 | 11,740 | 451,800 |
2016/11/22 | 11,520 | 11,900 | 11,520 | 11,800 | 436,500 |
2016/11/21 | 11,460 | 11,590 | 11,400 | 11,520 | 494,100 |
2016/11/18 | 11,490 | 11,520 | 11,290 | 11,400 | 661,500 |
2016/11/17 | 11,690 | 11,780 | 11,540 | 11,600 | 412,700 |
2016/11/16 | 11,590 | 11,690 | 11,410 | 11,680 | 471,000 |
2016/11/15 | 11,640 | 11,710 | 11,330 | 11,540 | 562,600 |
2016/11/14 | 11,570 | 11,830 | 11,450 | 11,780 | 449,200 |
2016/11/11 | 12,160 | 12,180 | 11,510 | 11,570 | 741,300 |
2016/11/10 | 12,410 | 12,430 | 11,980 | 12,230 | 629,700 |
2016/11/09 | 12,390 | 12,480 | 11,950 | 12,350 | 647,500 |
2016/11/08 | 12,140 | 12,370 | 12,110 | 12,330 | 249,400 |
2016/11/07 | 12,420 | 12,450 | 12,080 | 12,140 | 351,000 |
2016/11/04 | 12,250 | 12,380 | 12,180 | 12,330 | 267,600 |
2016/11/02 | 12,420 | 12,460 | 12,280 | 12,380 | 261,800 |
2016/11/01 | 12,570 | 12,570 | 12,460 | 12,550 | 186,100 |
2016/10/31 | 12,510 | 12,690 | 12,380 | 12,570 | 288,200 |
2016/10/28 | 12,810 | 12,810 | 12,360 | 12,530 | 403,600 |
2016/10/27 | 12,760 | 12,830 | 12,720 | 12,780 | 317,300 |
2016/10/26 | 12,560 | 12,790 | 12,560 | 12,750 | 370,200 |
2016/10/25 | 12,420 | 12,520 | 12,350 | 12,480 | 229,800 |
2016/10/24 | 12,350 | 12,480 | 12,290 | 12,380 | 306,400 |
2016/10/21 | 12,380 | 12,420 | 12,210 | 12,280 | 387,000 |
2016/10/20 | 12,350 | 12,460 | 12,350 | 12,450 | 289,000 |
2016/10/19 | 12,340 | 12,630 | 12,310 | 12,510 | 511,700 |
2016/10/18 | 12,090 | 12,330 | 12,060 | 12,320 | 353,900 |
2016/10/17 | 11,950 | 12,090 | 11,910 | 12,090 | 236,600 |
2016/10/14 | 11,930 | 12,050 | 11,900 | 11,980 | 184,400 |
2016/10/13 | 11,910 | 11,990 | 11,860 | 11,960 | 248,800 |
2016/10/12 | 11,880 | 12,050 | 11,860 | 11,920 | 237,200 |
2016/10/11 | 11,890 | 12,040 | 11,850 | 11,980 | 221,600 |
2016/10/07 | 12,000 | 12,050 | 11,830 | 11,890 | 303,300 |
2016/10/06 | 11,970 | 12,180 | 11,810 | 12,130 | 423,000 |
2016/10/05 | 12,090 | 12,120 | 11,970 | 12,090 | 282,700 |
2016/10/04 | 12,150 | 12,210 | 11,990 | 12,090 | 409,200 |
2016/10/03 | 12,240 | 12,380 | 12,090 | 12,310 | 451,000 |
2016/09/30 | 11,940 | 12,080 | 11,860 | 12,050 | 449,200 |
2016/09/29 | 12,110 | 12,230 | 11,910 | 11,980 | 479,500 |
2016/09/28 | 12,400 | 12,670 | 11,980 | 12,240 | 1,010,500 |
2016/09/27 | 11,650 | 11,980 | 11,620 | 11,980 | 642,200 |
2016/09/26 | 11,970 | 12,120 | 11,750 | 11,800 | 585,000 |
2016/09/23 | 11,520 | 11,750 | 11,410 | 11,740 | 571,700 |
2016/09/21 | 11,200 | 11,340 | 11,130 | 11,330 | 353,300 |
2016/09/20 | 11,290 | 11,320 | 11,050 | 11,160 | 413,100 |
2016/09/16 | 11,010 | 11,330 | 11,010 | 11,300 | 478,600 |
2016/09/15 | 10,980 | 11,080 | 10,950 | 11,000 | 218,000 |
2016/09/14 | 11,050 | 11,210 | 10,990 | 11,010 | 364,500 |
2016/09/13 | 10,990 | 11,150 | 10,970 | 11,050 | 290,700 |
2016/09/12 | 10,760 | 11,030 | 10,760 | 10,980 | 266,700 |
2016/09/09 | 10,920 | 11,050 | 10,910 | 11,010 | 314,800 |
2016/09/08 | 11,000 | 11,080 | 10,890 | 10,960 | 414,700 |
2016/09/07 | 11,150 | 11,350 | 11,120 | 11,160 | 410,300 |
2016/09/06 | 10,940 | 11,130 | 10,840 | 11,060 | 349,000 |
2016/09/05 | 10,990 | 11,070 | 10,740 | 10,940 | 334,100 |
2016/09/02 | 10,810 | 11,140 | 10,810 | 10,910 | 487,400 |
2016/09/01 | 10,540 | 10,820 | 10,530 | 10,740 | 570,500 |
2016/08/31 | 10,620 | 10,680 | 10,360 | 10,490 | 613,900 |
2016/08/30 | 10,770 | 10,770 | 10,560 | 10,740 | 390,000 |
2016/08/29 | 11,080 | 11,090 | 10,610 | 10,770 | 730,400 |
2016/08/26 | 11,550 | 11,590 | 10,880 | 10,900 | 1,009,300 |
2016/08/25 | 11,320 | 11,520 | 11,260 | 11,480 | 452,000 |
2016/08/24 | 11,290 | 11,330 | 10,840 | 11,170 | 1,085,000 |
2016/08/23 | 11,560 | 11,860 | 11,560 | 11,830 | 317,000 |
2016/08/22 | 11,300 | 11,510 | 11,290 | 11,470 | 299,700 |
2016/08/19 | 11,680 | 11,680 | 11,200 | 11,260 | 454,300 |
2016/08/18 | 11,670 | 11,850 | 11,530 | 11,620 | 393,000 |
2016/08/17 | 11,990 | 12,000 | 11,590 | 11,670 | 432,400 |
2016/08/16 | 12,070 | 12,110 | 11,830 | 11,990 | 449,100 |
2016/08/15 | 12,130 | 12,160 | 11,860 | 11,880 | 246,200 |
2016/08/12 | 12,040 | 12,210 | 11,970 | 12,130 | 243,700 |
2016/08/10 | 11,900 | 12,000 | 11,730 | 11,950 | 226,300 |
2016/08/09 | 11,530 | 11,950 | 11,480 | 11,890 | 415,200 |
2016/08/08 | 11,760 | 11,790 | 11,410 | 11,540 | 362,100 |
2016/08/05 | 11,360 | 11,910 | 11,350 | 11,560 | 624,200 |
2016/08/04 | 12,300 | 12,330 | 11,540 | 11,560 | 693,100 |
2016/08/03 | 12,300 | 12,490 | 12,270 | 12,390 | 351,100 |
2016/08/02 | 12,400 | 12,590 | 12,400 | 12,400 | 291,200 |
2016/08/01 | 12,560 | 12,720 | 12,360 | 12,620 | 337,800 |
2016/07/29 | 12,360 | 12,800 | 12,260 | 12,740 | 518,600 |
2016/07/28 | 12,320 | 12,420 | 12,160 | 12,360 | 374,900 |
2016/07/27 | 12,550 | 12,630 | 12,330 | 12,340 | 396,600 |
2016/07/26 | 12,420 | 12,640 | 12,410 | 12,500 | 290,000 |
2016/07/25 | 12,570 | 12,630 | 12,320 | 12,420 | 419,100 |
2016/07/22 | 12,420 | 12,730 | 12,380 | 12,530 | 383,400 |
2016/07/21 | 13,150 | 13,150 | 12,590 | 12,660 | 491,000 |
2016/07/20 | 12,880 | 13,130 | 12,800 | 13,100 | 472,400 |
2016/07/19 | 12,370 | 12,870 | 12,280 | 12,830 | 706,600 |
2016/07/15 | 13,100 | 13,100 | 12,400 | 12,670 | 860,100 |
2016/07/14 | 13,110 | 13,240 | 12,900 | 13,230 | 602,300 |
2016/07/13 | 13,210 | 13,430 | 13,190 | 13,300 | 647,500 |
2016/07/12 | 13,300 | 13,460 | 13,080 | 13,390 | 637,500 |
2016/07/11 | 13,360 | 13,560 | 13,270 | 13,340 | 437,200 |
2016/07/08 | 13,340 | 13,380 | 13,100 | 13,120 | 338,800 |
2016/07/07 | 13,560 | 13,580 | 13,200 | 13,270 | 452,300 |
2016/07/06 | 13,080 | 13,490 | 13,030 | 13,460 | 575,800 |
2016/07/05 | 13,200 | 13,330 | 13,080 | 13,280 | 461,500 |
2016/07/04 | 13,430 | 13,630 | 13,240 | 13,370 | 458,700 |
2016/07/01 | 13,230 | 13,580 | 13,050 | 13,320 | 1,033,400 |
2016/06/30 | 12,500 | 12,510 | 12,180 | 12,340 | 754,300 |
2016/06/29 | 12,550 | 12,840 | 12,320 | 12,610 | 719,100 |
2016/06/28 | 12,580 | 13,020 | 12,530 | 12,850 | 514,400 |
2016/06/27 | 12,530 | 13,100 | 12,470 | 12,870 | 760,900 |
2016/06/24 | 12,260 | 12,340 | 11,640 | 12,210 | 793,700 |
2016/06/23 | 12,400 | 12,470 | 12,220 | 12,290 | 745,300 |
2016/06/22 | 11,620 | 11,840 | 11,560 | 11,800 | 458,500 |
2016/06/21 | 11,260 | 11,510 | 11,190 | 11,470 | 323,400 |
2016/06/20 | 11,360 | 11,400 | 11,240 | 11,360 | 282,200 |
2016/06/17 | 11,260 | 11,340 | 11,170 | 11,210 | 358,900 |
2016/06/16 | 11,260 | 11,330 | 11,100 | 11,130 | 309,600 |
2016/06/15 | 11,220 | 11,360 | 11,140 | 11,300 | 276,100 |
2016/06/14 | 11,150 | 11,280 | 11,090 | 11,230 | 307,400 |
2016/06/13 | 11,340 | 11,360 | 11,220 | 11,260 | 279,800 |
2016/06/10 | 11,540 | 11,560 | 11,420 | 11,500 | 360,700 |
2016/06/09 | 11,470 | 11,510 | 11,410 | 11,460 | 236,000 |
2016/06/08 | 11,310 | 11,460 | 11,120 | 11,460 | 330,000 |
2016/06/07 | 11,230 | 11,530 | 11,180 | 11,440 | 368,000 |
2016/06/06 | 11,190 | 11,360 | 11,110 | 11,220 | 257,600 |
2016/06/03 | 11,080 | 11,180 | 11,010 | 11,160 | 237,800 |
2016/06/02 | 11,060 | 11,190 | 10,960 | 11,020 | 252,000 |
2016/06/01 | 11,160 | 11,230 | 11,110 | 11,160 | 313,900 |
2016/05/31 | 11,070 | 11,260 | 11,030 | 11,260 | 734,600 |
2016/05/30 | 10,960 | 11,250 | 10,900 | 11,210 | 268,200 |
2016/05/27 | 11,160 | 11,160 | 10,990 | 11,080 | 325,200 |
2016/05/26 | 11,250 | 11,470 | 11,080 | 11,160 | 519,000 |
2016/05/25 | 10,790 | 11,130 | 10,740 | 11,050 | 523,700 |
2016/05/24 | 10,460 | 10,580 | 10,420 | 10,450 | 287,900 |
2016/05/23 | 10,420 | 10,480 | 10,340 | 10,480 | 262,100 |
2016/05/20 | 10,510 | 10,550 | 10,420 | 10,460 | 288,300 |
2016/05/19 | 10,590 | 10,640 | 10,410 | 10,450 | 218,100 |
2016/05/18 | 10,540 | 10,630 | 10,450 | 10,570 | 358,600 |
2016/05/17 | 10,600 | 10,730 | 10,570 | 10,680 | 237,800 |
2016/05/16 | 10,750 | 10,800 | 10,520 | 10,550 | 223,200 |
2016/05/13 | 10,700 | 10,770 | 10,560 | 10,690 | 344,200 |
2016/05/12 | 10,520 | 10,640 | 10,440 | 10,610 | 388,100 |
2016/05/11 | 10,720 | 10,740 | 10,520 | 10,590 | 276,300 |
2016/05/10 | 10,350 | 10,680 | 10,340 | 10,670 | 457,700 |
2016/05/09 | 10,250 | 10,510 | 10,240 | 10,500 | 417,400 |
2016/05/06 | 9,960 | 10,170 | 9,960 | 10,140 | 323,300 |
2016/05/02 | 9,940 | 10,060 | 9,890 | 10,040 | 329,700 |
2016/04/28 | 10,460 | 10,520 | 10,250 | 10,280 | 345,300 |
2016/04/27 | 10,560 | 10,600 | 10,340 | 10,380 | 354,700 |
2016/04/26 | 10,480 | 10,640 | 10,440 | 10,560 | 234,200 |
2016/04/25 | 10,450 | 10,480 | 10,370 | 10,460 | 279,500 |
2016/04/22 | 10,460 | 10,650 | 10,450 | 10,580 | 378,200 |
2016/04/21 | 10,600 | 10,720 | 10,550 | 10,600 | 313,800 |
2016/04/20 | 10,660 | 10,740 | 10,430 | 10,460 | 335,700 |
2016/04/19 | 10,430 | 10,590 | 10,410 | 10,590 | 311,600 |
2016/04/18 | 10,200 | 10,520 | 10,200 | 10,220 | 393,700 |
2016/04/15 | 10,280 | 10,530 | 10,240 | 10,480 | 398,100 |
2016/04/14 | 10,640 | 10,640 | 10,370 | 10,500 | 673,900 |
2016/04/13 | 10,470 | 10,630 | 10,350 | 10,620 | 435,900 |
2016/04/12 | 10,380 | 10,410 | 10,300 | 10,380 | 332,800 |
2016/04/11 | 10,310 | 10,430 | 10,250 | 10,410 | 373,700 |
2016/04/08 | 10,070 | 10,480 | 10,010 | 10,380 | 656,900 |
2016/04/07 | 10,140 | 10,240 | 9,930 | 10,220 | 505,900 |
2016/04/06 | 10,160 | 10,260 | 9,950 | 10,210 | 505,400 |
2016/04/05 | 10,360 | 10,440 | 10,170 | 10,180 | 590,600 |
2016/04/04 | 10,300 | 10,380 | 10,200 | 10,220 | 461,200 |
2016/04/01 | 10,230 | 10,270 | 10,060 | 10,190 | 608,300 |
2016/03/31 | 10,270 | 10,440 | 10,170 | 10,310 | 664,500 |
2016/03/30 | 10,380 | 10,550 | 10,350 | 10,390 | 574,000 |
2016/03/29 | 10,500 | 10,500 | 10,140 | 10,350 | 901,800 |
2016/03/28 | 9,800 | 9,840 | 9,600 | 9,730 | 404,900 |
2016/03/25 | 9,760 | 9,850 | 9,630 | 9,760 | 305,300 |
2016/03/24 | 9,690 | 9,870 | 9,680 | 9,760 | 400,100 |
2016/03/23 | 9,540 | 9,770 | 9,490 | 9,640 | 413,300 |
2016/03/22 | 9,470 | 9,570 | 9,350 | 9,440 | 374,700 |
2016/03/18 | 9,460 | 9,540 | 9,240 | 9,400 | 440,000 |
2016/03/17 | 9,540 | 9,590 | 9,390 | 9,460 | 402,000 |
2016/03/16 | 9,440 | 9,690 | 9,440 | 9,540 | 291,600 |
2016/03/15 | 9,470 | 9,630 | 9,360 | 9,530 | 548,000 |
2016/03/14 | 9,600 | 9,650 | 9,500 | 9,610 | 268,500 |
2016/03/11 | 9,290 | 9,540 | 9,290 | 9,400 | 467,000 |
2016/03/10 | 9,060 | 9,410 | 9,040 | 9,360 | 487,600 |
2016/03/09 | 9,170 | 9,270 | 8,990 | 9,010 | 266,000 |
2016/03/08 | 9,090 | 9,250 | 9,000 | 9,180 | 405,400 |
2016/03/07 | 9,280 | 9,280 | 9,120 | 9,130 | 348,600 |
2016/03/04 | 9,050 | 9,150 | 8,930 | 9,130 | 267,000 |
2016/03/03 | 9,090 | 9,130 | 8,950 | 9,090 | 257,200 |
2016/03/02 | 9,070 | 9,090 | 8,930 | 9,070 | 352,600 |
2016/03/01 | 8,680 | 8,920 | 8,630 | 8,840 | 387,500 |
2016/02/29 | 8,970 | 9,010 | 8,670 | 8,670 | 437,000 |
2016/02/26 | 8,860 | 8,990 | 8,820 | 8,890 | 460,700 |
2016/02/25 | 8,630 | 8,830 | 8,580 | 8,780 | 600,700 |
2016/02/24 | 8,230 | 8,570 | 8,200 | 8,530 | 470,000 |
2016/02/23 | 8,510 | 8,600 | 8,230 | 8,280 | 349,700 |
2016/02/22 | 8,230 | 8,480 | 8,170 | 8,420 | 375,100 |
2016/02/19 | 8,310 | 8,380 | 8,140 | 8,260 | 389,000 |
2016/02/18 | 8,490 | 8,770 | 8,300 | 8,320 | 512,000 |
2016/02/17 | 8,200 | 8,540 | 8,090 | 8,190 | 831,600 |
2016/02/16 | 8,220 | 8,310 | 8,030 | 8,040 | 859,900 |
2016/02/15 | 8,330 | 8,330 | 8,030 | 8,240 | 878,800 |
2016/02/12 | 7,700 | 8,160 | 7,700 | 7,930 | 1,105,100 |
2016/02/10 | 8,560 | 8,630 | 7,930 | 8,080 | 1,071,000 |
2016/02/09 | 8,860 | 8,890 | 8,470 | 8,490 | 684,000 |
2016/02/08 | 8,920 | 9,230 | 8,820 | 9,160 | 602,300 |
2016/02/05 | 9,250 | 9,290 | 9,060 | 9,170 | 675,600 |
2016/02/04 | 9,860 | 9,950 | 9,560 | 9,590 | 428,000 |
2016/02/03 | 9,790 | 9,960 | 9,780 | 9,890 | 361,900 |
2016/02/02 | 9,640 | 10,040 | 9,610 | 9,940 | 325,900 |
2016/02/01 | 9,880 | 9,950 | 9,720 | 9,940 | 439,700 |
2016/01/29 | 9,440 | 9,710 | 9,410 | 9,650 | 596,400 |
2016/01/28 | 9,250 | 9,610 | 9,200 | 9,480 | 485,600 |
2016/01/27 | 9,370 | 9,410 | 9,240 | 9,320 | 364,200 |
2016/01/26 | 9,240 | 9,300 | 8,980 | 9,140 | 809,200 |
2016/01/25 | 9,190 | 9,390 | 9,130 | 9,360 | 520,300 |
2016/01/22 | 8,800 | 9,020 | 8,620 | 9,000 | 375,000 |
2016/01/21 | 8,820 | 8,930 | 8,540 | 8,540 | 410,200 |
2016/01/20 | 9,170 | 9,240 | 8,820 | 8,820 | 450,900 |
2016/01/19 | 9,200 | 9,300 | 9,120 | 9,170 | 392,800 |
2016/01/18 | 9,100 | 9,410 | 9,090 | 9,350 | 420,000 |
2016/01/15 | 9,320 | 9,410 | 9,260 | 9,340 | 433,000 |
2016/01/14 | 9,120 | 9,250 | 9,010 | 9,170 | 359,800 |
2016/01/13 | 9,250 | 9,460 | 9,250 | 9,390 | 358,800 |
2016/01/12 | 9,260 | 9,410 | 9,060 | 9,080 | 760,400 |
2016/01/08 | 9,300 | 9,660 | 9,280 | 9,470 | 517,100 |
2016/01/07 | 9,630 | 9,690 | 9,300 | 9,370 | 694,600 |
2016/01/06 | 9,880 | 9,910 | 9,620 | 9,730 | 405,600 |
2016/01/05 | 9,910 | 9,990 | 9,780 | 9,930 | 301,700 |
2016/01/04 | 10,150 | 10,270 | 9,930 | 9,980 | 389,500 |