[9843 東証1部] ニトリホールディングス 日足 時系列データ

[9843 東証1部] ニトリホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2216110.0016250.0015980.0016040.002968004778923000
2017-08-2116030.0016150.0016010.0016070.002675004299790000
2017-08-1816170.0016170.0015920.0015970.004155006647572000
2017-08-1716490.0016500.0016270.0016280.002499004084530000
2017-08-1616280.0016310.0016060.0016190.003396005493977000
2017-08-1516300.0016580.0016270.0016450.003715006110451000
2017-08-1416330.0016420.0016220.0016220.003411005556986000
2017-08-1016370.0016510.0016330.0016470.003207005274311000
2017-08-0916570.0016680.0016380.0016540.003477005744320000
2017-08-0816670.0016730.0016480.0016600.003444005710851000
2017-08-0716610.0016800.0016600.0016700.003904006525305000
2017-08-0416500.0016710.0016450.0016540.004044006696482000
2017-08-0316250.0016660.0016220.0016610.0069090011375891000
2017-08-0215990.0016260.0015950.0016250.0077470012495640000
2017-08-0115560.0015930.0015520.0015820.003863006105049000
2017-07-3115570.0015620.0015460.0015560.003109004837633000
2017-07-2815560.0015640.0015450.0015570.003133004870455000
2017-07-2715420.0015730.0015420.0015600.005129007979765000
2017-07-2615530.0015550.0015180.0015300.004541006944651000
2017-07-2515260.0015510.0015150.0015510.0088690013610368000
2017-07-2414760.0014970.0014760.0014960.004478006661958000
2017-07-2114990.0015020.0014760.0014760.003895005780487000
2017-07-2015010.0015100.0015000.0015050.003107004677838000
2017-07-1914640.0015050.0014630.0014990.003767005628949000
2017-07-1814760.0014790.0014630.0014690.004257006264401000
2017-07-1415040.0015040.0014780.0014810.005121007606531000
2017-07-1314980.0015040.0014930.0014980.002414003617263000
2017-07-1215010.0015080.0014940.0014950.002919004376256000
2017-07-1115000.0015040.0014880.0015010.003056004576486000
2017-07-1015140.0015140.0014930.0015000.003855005784565000
2017-07-0715140.0015240.0015100.0015220.005155007835434000
2017-07-0615120.0015240.0015120.0015210.006367009672343000
2017-07-0514810.0015120.0014750.0015120.005597008383085000
2017-07-0414960.0014980.0014750.0014780.004338006434722000
2017-07-0315000.0015020.0014810.0014960.005507008232491000
2017-06-3015100.0015130.0014930.0015040.00105020015791962000
2017-06-2915360.0015500.0015000.0015070.00191610029059562000
2017-06-2816520.0016540.0016070.0016160.005177008430071000
2017-06-2716950.0016950.0016650.0016700.003260005456873000
2017-06-2616570.0016840.0016480.0016790.003277005473967000
2017-06-2316580.0016640.0016460.0016550.003520005822709000
2017-06-2216900.0016920.0016700.0016720.002630004410285000
2017-06-2116860.0016960.0016830.0016840.002432004103272000
2017-06-2016900.0016990.0016820.0016880.002367003999823000
2017-06-1916550.0016760.0016540.0016750.002901004832869000
2017-06-1616770.0016900.0016530.0016560.004071006772318000
2017-06-1516520.0016860.0016520.0016800.004086006842573000
2017-06-1416580.0016730.0016520.0016590.003955006574127000
2017-06-1316500.0016710.0016430.0016540.004211006966795000
2017-06-1216540.0016640.0016230.0016520.003949006496031000
2017-06-0916550.0016610.0016320.0016490.004265007014986000
2017-06-0816850.0016850.0016560.0016630.003778006287496000
2017-06-0716810.0016930.0016650.0016850.003717006234272000
2017-06-0617060.0017300.0016880.0016890.004281007272929000
2017-06-0516160.0017050.0016160.0016940.005861009821325000
2017-06-0216380.0016390.0016110.0016150.004556007394653000
2017-06-0116210.0016360.0016180.0016360.002138003479235000
2017-05-3116180.0016330.0016120.0016190.003076004983511000
2017-05-3016090.0016240.0016030.0016200.002715004385331000
2017-05-2915740.0016060.0015730.0016000.002296003658592000
2017-05-2615920.0015970.0015730.0015760.003520005561318000
2017-05-2516140.0016140.0015850.0015860.003516005611665000
2017-05-2416170.0016320.0016110.0016140.003427005545533000
2017-05-2315950.0016210.0015920.0016020.003493005621486000
2017-05-2215950.0016090.0015800.0015920.002301003670992000
2017-05-1916130.0016150.0015960.0016000.003117004995762000
2017-05-1815950.0016220.0015880.0016110.004845007800982000
2017-05-1715850.0016010.0015760.0016010.003455005498657000
2017-05-1616050.0016150.0015880.0015950.003499005597661000
2017-05-1515760.0016010.0015730.0015930.003759005975257000
2017-05-1215500.0015780.0015450.0015780.005851009164137000
2017-05-1115100.0015560.0015050.0015560.005775008890439000
2017-05-1015040.0015050.0014890.0015010.002877004309433000
2017-05-0914840.0015020.0014800.0015010.003825005721602000
2017-05-0814460.0014840.0014390.0014790.006359009336197000
2017-05-0214490.0014600.0014460.0014540.002506003640449000
2017-05-0114470.0014590.0014430.0014510.002126003080757000
2017-04-2814600.0014620.0014440.0014510.004308006250942000
2017-04-2714430.0014710.0014420.0014670.004701006872642000
2017-04-2614580.0014590.0014400.0014490.006343009186258000
2017-04-2514740.0014820.0014630.0014710.005459008024872000
2017-04-2415050.0015050.0014830.0015000.003590005363995000
2017-04-2115140.0015150.0014870.0014980.005005007492977000
2017-04-2014990.0015190.0014950.0015140.005337008053109000
2017-04-1914880.0015080.0014760.0014850.003452005141067000
2017-04-1814930.0014940.0014710.0014740.003162004671500000
2017-04-1714360.0014790.0014350.0014770.004142006058096000
2017-04-1414650.0014720.0014420.0014430.005890008570818000
2017-04-1314880.0015030.0014760.0014860.006068009014134000
2017-04-1214910.0015080.0014840.0015080.005571008346284000
2017-04-1115070.0015180.0014950.0015000.005033007571057000
2017-04-1015320.0015380.0015060.0015090.0070030010640321000
2017-04-0714800.0015130.0014720.0015100.00113750017036112000
2017-04-0614700.0014720.0014320.0014350.005448007870552000
2017-04-0514440.0014660.0014380.0014610.005302007724200000
2017-04-0414380.0014560.0014370.0014440.006815009850600000
2017-04-0314260.0014300.0014090.0014240.004634006585672000
2017-03-3114060.0014270.0013990.0014070.005879008300727000
2017-03-3014220.0014270.0013880.0013960.004489006287735000
2017-03-2913600.0014090.0013590.0014080.00109730015224466000
2017-03-2813400.0013470.0013220.0013260.004387005841445000
2017-03-2713250.0013400.0013250.0013340.002861003808600000
2017-03-2413250.0013440.0013230.0013400.003170004244921000
2017-03-2313430.0013450.0013120.0013280.005098006765281000
2017-03-2213490.0013630.0013430.0013520.005479007431379000
2017-03-2113380.0013490.0013330.0013480.003452004637055000
2017-03-1713360.0013410.0013220.0013270.003267004343024000
2017-03-1613280.0013410.0013260.0013380.003981005306529000
2017-03-1513300.0013320.0013220.0013290.001976002622229000
2017-03-1413120.0013320.0013120.0013310.002067002738733000
2017-03-1313170.0013290.0013120.0013150.002365003117237000
2017-03-1013350.0013370.0013210.0013240.004286005696535000
2017-03-0913180.0013290.0013100.0013260.003602004757216000
2017-03-0812960.0013150.0012960.0013030.003368004395683000
2017-03-0712870.0012970.0012810.0012940.001849002385377000
2017-03-0612920.0012960.0012790.0012870.002158002776504000
2017-03-0313180.0013180.0012910.0012990.002351003062835000
2017-03-0213310.0013330.0013080.0013110.004728006223638000
2017-03-0113200.0013350.0013150.0013270.004647006154454000
2017-02-2812970.0013140.0012940.0013080.003926005130882000
2017-02-2712790.0013010.0012770.0012970.003367004351261000
2017-02-2412910.0012940.0012780.0012880.002797003600470000
2017-02-2312540.0012960.0012540.0012930.005467007018414000
2017-02-2212300.0012550.0012300.0012540.003158003936982000
2017-02-2112240.0012340.0012220.0012280.001659002037969000
2017-02-2012340.0012380.0012230.0012250.002170002666306000
2017-02-1712280.0012350.0012190.0012330.002302002830150000
2017-02-1612570.0012570.0012260.0012330.003958004896588000
2017-02-1512760.0012770.0012530.0012590.004968006287286000
2017-02-1412620.0012660.0012540.0012600.002379002998434000
2017-02-1312470.0012580.0012420.0012570.002652003317473000
2017-02-1012390.0012460.0012330.0012440.002546003160850000
2017-02-0912460.0012500.0012250.0012260.002732003365509000
2017-02-0812450.0012550.0012360.0012460.002254002806124000
2017-02-0712480.0012480.0012330.0012340.002999003711420000
2017-02-0612620.0012640.0012480.0012580.001831002299967000
2017-02-0312730.0012770.0012560.0012590.002317002923454000
2017-02-0212770.0012870.0012710.0012750.003752004794952000
2017-02-0112650.0012810.0012610.0012800.002827003599417000
2017-01-3112600.0012730.0012530.0012620.003043003844970000
2017-01-3012700.0012760.0012570.0012660.002637003332283000
2017-01-2712840.0012890.0012650.0012680.003133003990192000
2017-01-2612500.0012730.0012400.0012710.003796004795221000
2017-01-2512460.0012520.0012280.0012380.003138003880924000
2017-01-2412450.0012490.0012360.0012390.001984002461683000
2017-01-2312600.0012630.0012430.0012440.002551003186959000
2017-01-2012570.0012680.0012480.0012600.002699003405558000
2017-01-1912780.0012820.0012570.0012570.003619004583653000
2017-01-1812740.0012850.0012700.0012780.003185004066924000
2017-01-1712810.0012910.0012710.0012800.002880003692158000
2017-01-1612890.0012980.0012760.0012820.002883003705907000
2017-01-1312860.0013050.0012850.0012890.003997005165100000
2017-01-1213000.0013020.0012650.0012860.005310006816341000
2017-01-1113310.0013310.0013030.0013100.005586007343785000
2017-01-1013450.0013530.0013330.0013350.004322005795147000
2017-01-0613270.0013610.0013260.0013530.003685004971178000
2017-01-0513350.0013390.0013260.0013380.003184004246188000
2017-01-0413400.0013490.0013330.0013380.004521006054420000
2016-12-3013320.0013470.0013320.0013360.002119002836483000
2016-12-2913450.0013460.0013310.0013390.002820003774447000
2016-12-2813420.0013480.0013330.0013380.002261003032724000
2016-12-2713170.0013370.0013150.0013330.003442004582327000
2016-12-2613290.0013290.0012900.0013220.004761006273529000
2016-12-2213100.0013130.0012940.0012990.003373004392000000
2016-12-2113000.0013140.0012880.0012910.003653004746222000
2016-12-2012930.0013230.0012900.0013070.005771007552878000
2016-12-1912590.0012950.0012560.0012930.004753006090217000
2016-12-1612480.0012610.0012460.0012530.004038005061109000
2016-12-1512270.0012620.0012260.0012480.005911007373473000
2016-12-1412170.0012330.0012150.0012250.004679005733555000
2016-12-1312000.0012170.0011870.0012150.004641005592156000
2016-12-1211750.0011980.0011710.0011920.005585006633398000
2016-12-0911480.0011690.0011440.0011600.004388005071495000
2016-12-0811650.0011670.0011560.0011630.003762004367484000
2016-12-0711660.0011670.0011540.0011580.003292003815488000
2016-12-0611800.0011810.0011570.0011600.003457004024643000
2016-12-0511720.0011810.0011590.0011730.002850003334194000
2016-12-0211870.0011970.0011650.0011720.003186003748457000
2016-12-0112020.0012030.0011830.0011880.005340006364307000
2016-11-3012060.0012150.0011940.0011940.006483007788335000
2016-11-2912050.0012220.0012010.0012040.003751004529755000
2016-11-2811870.0012230.0011840.0012180.006676008080138000
2016-11-2511840.0011850.0011650.0011730.003612004232982000
2016-11-2411930.0011950.0011680.0011740.004518005322739000
2016-11-2211520.0011900.0011520.0011800.004365005138344000
2016-11-2111460.0011590.0011400.0011520.004941005680868000
2016-11-1811490.0011520.0011290.0011400.006615007533100000
2016-11-1711690.0011780.0011540.0011600.004127004795352000
2016-11-1611590.0011690.0011410.0011680.004710005464362000
2016-11-1511640.0011710.0011330.0011540.005626006472471000
2016-11-1411570.0011830.0011450.0011780.004492005254449000
2016-11-1112160.0012180.0011510.0011570.007413008673354000
2016-11-1012410.0012430.0011980.0012230.006297007672376000
2016-11-0912390.0012480.0011950.0012350.006475007954788000
2016-11-0812140.0012370.0012110.0012330.002494003065823000
2016-11-0712420.0012450.0012080.0012140.003510004267694000
2016-11-0412250.0012380.0012180.0012330.002676003289265000
2016-11-0212420.0012460.0012280.0012380.002618003237209000
2016-11-0112570.0012570.0012460.0012550.001861002330806000
2016-10-3112510.0012690.0012380.0012570.002882003612264000
2016-10-2812810.0012810.0012360.0012530.004036005051858000
2016-10-2712760.0012830.0012720.0012780.003173004053762000
2016-10-2612560.0012790.0012560.0012750.003702004705526000
2016-10-2512420.0012520.0012350.0012480.002298002861437000
2016-10-2412350.0012480.0012290.0012380.003064003791547000
2016-10-2112380.0012420.0012210.0012280.003870004756667000
2016-10-2012350.0012460.0012350.0012450.002890003588657000
2016-10-1912340.0012630.0012310.0012510.005117006383712000
2016-10-1812090.0012330.0012060.0012320.003539004334796000
2016-10-1711950.0012090.0011910.0012090.002366002845480000
2016-10-1411930.0012050.0011900.0011980.001844002209041000
2016-10-1311910.0011990.0011860.0011960.002488002971042000
2016-10-1211880.0012050.0011860.0011920.002372002836163000
2016-10-1111890.0012040.0011850.0011980.002216002652879000
2016-10-0712000.0012050.0011830.0011890.003033003614059000
2016-10-0611970.0012180.0011810.0012130.004230005088262000
2016-10-0512090.0012120.0011970.0012090.002827003411040000
2016-10-0412150.0012210.0011990.0012090.004092004942255000
2016-10-0312240.0012380.0012090.0012310.004510005528485000
2016-09-3011940.0012080.0011860.0012050.004492005395361000
2016-09-2912110.0012230.0011910.0011980.004795005757206000
2016-09-2812400.0012670.0011980.0012240.00101050012334549000
2016-09-2711650.0011980.0011620.0011980.006422007617360000
2016-09-2611970.0012120.0011750.0011800.005850006968417000
2016-09-2311520.0011750.0011410.0011740.005717006658380000
2016-09-2111200.0011340.0011130.0011330.003533003969479000
2016-09-2011290.0011320.0011050.0011160.004131004608569000
2016-09-1611010.0011330.0011010.0011300.004786005369363000
2016-09-1510980.0011080.0010950.0011000.002180002402678000
2016-09-1411050.0011210.0010990.0011010.003645004030585000
2016-09-1310990.0011150.0010970.0011050.002907003210125000
2016-09-1210760.0011030.0010760.0010980.002667002912574000
2016-09-0910920.0011050.0010910.0011010.003148003454282000
2016-09-0811000.0011080.0010890.0010960.004147004552360000
2016-09-0711150.0011350.0011120.0011160.004103004599072000
2016-09-0610940.0011130.0010840.0011060.003490003845249000
2016-09-0510990.0011070.0010740.0010940.003341003636526000
2016-09-0210810.0011140.0010810.0010910.004874005347257000
2016-09-0110540.0010820.0010530.0010740.005705006105217000
2016-08-3110620.0010680.0010360.0010490.006139006436877000
2016-08-3010770.0010770.0010560.0010740.003900004169198000
2016-08-2911080.0011090.0010610.0010770.007304007863762000
2016-08-2611550.0011590.0010880.0010900.00100930011192556000
2016-08-2511320.0011520.0011260.0011480.004520005165416000
2016-08-2411290.0011330.0010840.0011170.00108500012069891000
2016-08-2311560.0011860.0011560.0011830.003170003732232000
2016-08-2211300.0011510.0011290.0011470.002997003424849000
2016-08-1911680.0011680.0011200.0011260.004543005141051000
2016-08-1811670.0011850.0011530.0011620.003930004577738000
2016-08-1711990.0012000.0011590.0011670.004324005078051000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog