[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 
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
2016-08-1612070.0012110.0011830.0011990.004491005377798000
2016-08-1512130.0012160.0011860.0011880.002462002948343000
2016-08-1212040.0012210.0011970.0012130.002437002957127000
2016-08-1011900.0012000.0011730.0011950.002263002696501000
2016-08-0911530.0011950.0011480.0011890.004152004890148000
2016-08-0811760.0011790.0011410.0011540.003621004183367000
2016-08-0511360.0011910.0011350.0011560.006242007232094000
2016-08-0412300.0012330.0011540.0011560.006931008150211000
2016-08-0312300.0012490.0012270.0012390.003511004341473000
2016-08-0212400.0012590.0012400.0012400.002912003633529000
2016-08-0112560.0012720.0012360.0012620.003378004254849000
2016-07-2912360.0012800.0012260.0012740.005186006501905000
2016-07-2812320.0012420.0012160.0012360.003749004613116000
2016-07-2712550.0012630.0012330.0012340.003966004924613000
2016-07-2612420.0012640.0012410.0012500.002900003622154000
2016-07-2512570.0012630.0012320.0012420.004191005210064000
2016-07-2212420.0012730.0012380.0012530.003834004788957000
2016-07-2113150.0013150.0012590.0012660.004910006259163000
2016-07-2012880.0013130.0012800.0013100.004724006153222000
2016-07-1912370.0012870.0012280.0012830.007066008954769000
2016-07-1513100.0013100.0012400.0012670.0086010010915409000
2016-07-1413110.0013240.0012900.0013230.006023007897777000
2016-07-1313210.0013430.0013190.0013300.006475008597828000
2016-07-1213300.0013460.0013080.0013390.006375008482460000
2016-07-1113360.0013560.0013270.0013340.004372005863107000
2016-07-0813340.0013380.0013100.0013120.003388004466966000
2016-07-0713560.0013580.0013200.0013270.004523006021248000
2016-07-0613080.0013490.0013030.0013460.005758007657414000
2016-07-0513200.0013330.0013080.0013280.004615006100168000
2016-07-0413430.0013630.0013240.0013370.004587006149811000
2016-07-0113230.0013580.0013050.0013320.00103340013754974000
2016-06-3012500.0012510.0012180.0012340.007543009304609000
2016-06-2912550.0012840.0012320.0012610.007191009088373000
2016-06-2812580.0013020.0012530.0012850.005144006613026000
2016-06-2712530.0013100.0012470.0012870.007609009757474000
2016-06-2412260.0012340.0011640.0012210.007937009582837000
2016-06-2312400.0012470.0012220.0012290.007453009195257000
2016-06-2211620.0011840.0011560.0011800.004585005375485000
2016-06-2111260.0011510.0011190.0011470.003234003678614000
2016-06-2011360.0011400.0011240.0011360.002822003197131000
2016-06-1711260.0011340.0011170.0011210.003589004030667000
2016-06-1611260.0011330.0011100.0011130.003096003460104000
2016-06-1511220.0011360.0011140.0011300.002761003116224000
2016-06-1411150.0011280.0011090.0011230.003074003439603000
2016-06-1311340.0011360.0011220.0011260.002798003159050000
2016-06-1011540.0011560.0011420.0011500.003607004147621000
2016-06-0911470.0011510.0011410.0011460.002360002704498000
2016-06-0811310.0011460.0011120.0011460.003300003743601000
2016-06-0711230.0011530.0011180.0011440.003680004195899000
2016-06-0611190.0011360.0011110.0011220.002576002885681000
2016-06-0311080.0011180.0011010.0011160.002378002642673000
2016-06-0211060.0011190.0010960.0011020.002520002779152000
2016-06-0111160.0011230.0011110.0011160.003139003502529000
2016-05-3111070.0011260.0011030.0011260.007346008236550000
2016-05-3010960.0011250.0010900.0011210.002682002985414000
2016-05-2711160.0011160.0010990.0011080.003252003600858000
2016-05-2611250.0011470.0011080.0011160.005190005828495000
2016-05-2510790.0011130.0010740.0011050.005237005757255000
2016-05-2410460.0010580.0010420.0010450.002879003015819000
2016-05-2310420.0010480.0010340.0010480.002621002732888000
2016-05-2010510.0010550.0010420.0010460.002883003019907000
2016-05-1910590.0010640.0010410.0010450.002181002288207000
2016-05-1810540.0010630.0010450.0010570.003586003787126000
2016-05-1710600.0010730.0010570.0010680.002378002535760000
2016-05-1610750.0010800.0010520.0010550.002232002375602000
2016-05-1310700.0010770.0010560.0010690.003442003674133000
2016-05-1210520.0010640.0010440.0010610.003881004092784000
2016-05-1110720.0010740.0010520.0010590.002763002932068000
2016-05-1010350.0010680.0010340.0010670.004577004857090000
2016-05-0910250.0010510.0010240.0010500.004174004362993000
2016-05-069960.0010170.009960.0010140.003233003262299000
2016-05-029940.0010060.009890.0010040.003297003298962000
2016-04-2810460.0010520.0010250.0010280.003453003577885000
2016-04-2710560.0010600.0010340.0010380.003547003694025000
2016-04-2610480.0010640.0010440.0010560.002342002466458000
2016-04-2510450.0010480.0010370.0010460.002795002916867000
2016-04-2210460.0010650.0010450.0010580.003782003983559000
2016-04-2110600.0010720.0010550.0010600.003138003333086000
2016-04-2010660.0010740.0010430.0010460.003357003527384000
2016-04-1910430.0010590.0010410.0010590.003116003282327000
2016-04-1810200.0010520.0010200.0010220.003937004045183000
2016-04-1510280.0010530.0010240.0010480.003981004162862000
2016-04-1410640.0010640.0010370.0010500.006739007060194000
2016-04-1310470.0010630.0010350.0010620.004359004601605000
2016-04-1210380.0010410.0010300.0010380.003328003450751000
2016-04-1110310.0010430.0010250.0010410.003737003864382000
2016-04-0810070.0010480.0010010.0010380.006569006748127000
2016-04-0710140.0010240.009930.0010220.005059005116618000
2016-04-0610160.0010260.009950.0010210.005054005126072000
2016-04-0510360.0010440.0010170.0010180.005906006069797000
2016-04-0410300.0010380.0010200.0010220.004612004733583000
2016-04-0110230.0010270.0010060.0010190.006083006186288000
2016-03-3110270.0010440.0010170.0010310.006645006845573000
2016-03-3010380.0010550.0010350.0010390.005740005995875000
2016-03-2910500.0010500.0010140.0010350.009018009317040000
2016-03-289800.009840.009600.009730.004049003927027000
2016-03-259760.009850.009630.009760.003053002971394000
2016-03-249690.009870.009680.009760.004001003916606000
2016-03-239540.009770.009490.009640.004133003990541000
2016-03-229470.009570.009350.009440.003747003537306000
2016-03-189460.009540.009240.009400.004400004126013000
2016-03-179540.009590.009390.009460.004020003805937000
2016-03-169440.009690.009440.009540.002916002791101000
2016-03-159470.009630.009360.009530.005480005215047000
2016-03-149600.009650.009500.009610.002685002577598000
2016-03-119290.009540.009290.009400.004670004376177000
2016-03-109060.009410.009040.009360.004876004533485000
2016-03-099170.009270.008990.009010.002660002408591000
2016-03-089090.009250.009000.009180.004054003705663000
2016-03-079280.009280.009120.009130.003486003201505000
2016-03-049050.009150.008930.009130.002670002415241000
2016-03-039090.009130.008950.009090.002572002329007000
2016-03-029070.009090.008930.009070.003526003189476000
2016-03-018680.008920.008630.008840.003875003398441000
2016-02-298970.009010.008670.008670.004370003848832000
2016-02-268860.008990.008820.008890.004607004108003000
2016-02-258630.008830.008580.008780.006007005258448000
2016-02-248230.008570.008200.008530.004700003985579000
2016-02-238510.008600.008230.008280.003497002923080000
2016-02-228230.008480.008170.008420.003751003150250000
2016-02-198310.008380.008140.008260.003890003204525000
2016-02-188490.008770.008300.008320.005120004309612000
2016-02-178200.008540.008090.008190.008316006865018000
2016-02-168220.008310.008030.008040.008599006988815000
2016-02-158330.008330.008030.008240.008788007190368000
2016-02-127700.008160.007700.007930.0011051008749183000
2016-02-108560.008630.007930.008080.0010710008774540000
2016-02-098860.008890.008470.008490.006840005912947000
2016-02-088920.009230.008820.009160.006023005441754000
2016-02-059250.009290.009060.009170.006756006186555000
2016-02-049860.009950.009560.009590.004280004156220000
2016-02-039790.009960.009780.009890.003619003571021000
2016-02-029640.0010040.009610.009940.003259003228850000
2016-02-019880.009950.009720.009940.004397004353413000
2016-01-299440.009710.009410.009650.005964005714802000
2016-01-289250.009610.009200.009480.004856004598918000
2016-01-279370.009410.009240.009320.003642003391758000
2016-01-269240.009300.008980.009140.008092007399415000
2016-01-259190.009390.009130.009360.005203004837621000
2016-01-228800.009020.008620.009000.003750003307728000
2016-01-218820.008930.008540.008540.004102003582080000
2016-01-209170.009240.008820.008820.004509004062331000
2016-01-199200.009300.009120.009170.003928003607550000
2016-01-189100.009410.009090.009350.004200003903574000
2016-01-159320.009410.009260.009340.004330004038369000
2016-01-149120.009250.009010.009170.003598003278388000
2016-01-139250.009460.009250.009390.003588003363557000
2016-01-129260.009410.009060.009080.007604006978048000
2016-01-089300.009660.009280.009470.005171004920101000
2016-01-079630.009690.009300.009370.006946006553971000
2016-01-069880.009910.009620.009730.004056003954845000
2016-01-059910.009990.009780.009930.003017002991049000
2016-01-0410150.0010270.009930.009980.003895003916191000
2015-12-3010110.0010320.0010050.0010230.002254002295744000
2015-12-299870.0010110.009850.0010110.002706002715984000
2015-12-2810100.0010100.009740.009840.002936002893614000
2015-12-2510050.0010130.009920.0010040.001393001397618000
2015-12-2410400.0010400.009930.009960.003826003862846000
2015-12-2210150.0010180.0010030.0010060.002542002566612000
2015-12-2110150.0010390.009920.0010050.004091004116362000
2015-12-1810350.0010540.0010160.0010160.005091005258700000
2015-12-1710380.0010470.0010250.0010440.003955004111609000
2015-12-1610090.0010150.009820.0010080.003582003582511000
2015-12-159970.0010280.009920.009980.003992004017746000
2015-12-149940.0010020.009880.009900.004474004440384000
2015-12-1110140.0010320.0010080.0010140.003349003401095000
2015-12-1010230.0010370.0010110.0010160.003058003118876000
2015-12-0910310.0010580.0010270.0010310.003929004067583000
2015-12-0810240.0010620.0010240.0010400.004270004461156000
2015-12-0710200.0010300.0010120.0010240.003319003388799000
2015-12-0410140.0010230.0010050.0010120.003194003237191000
2015-12-0310500.0010500.0010270.0010340.002949003049076000

   ※ 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