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 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,620 | 6,710 | 6,550 | 6,670 | 17,200 |
| 2003/12/29 | 6,610 | 6,620 | 6,550 | 6,620 | 19,850 |
| 2003/12/26 | 6,530 | 6,640 | 6,530 | 6,610 | 21,500 |
| 2003/12/25 | 6,520 | 6,610 | 6,520 | 6,610 | 17,350 |
| 2003/12/24 | 6,610 | 6,610 | 6,520 | 6,560 | 43,650 |
| 2003/12/22 | 6,630 | 6,710 | 6,590 | 6,660 | 34,350 |
| 2003/12/19 | 6,680 | 6,680 | 6,600 | 6,630 | 16,500 |
| 2003/12/18 | 6,600 | 6,680 | 6,600 | 6,620 | 30,300 |
| 2003/12/17 | 6,590 | 6,700 | 6,580 | 6,630 | 43,300 |
| 2003/12/16 | 6,700 | 6,780 | 6,660 | 6,690 | 48,550 |
| 2003/12/15 | 6,950 | 6,990 | 6,800 | 6,880 | 50,000 |
| 2003/12/12 | 7,160 | 7,160 | 6,930 | 6,940 | 44,900 |
| 2003/12/11 | 6,920 | 7,000 | 6,920 | 6,960 | 12,150 |
| 2003/12/10 | 6,990 | 7,100 | 6,870 | 7,100 | 41,600 |
| 2003/12/09 | 6,790 | 6,870 | 6,720 | 6,810 | 35,600 |
| 2003/12/08 | 6,880 | 6,880 | 6,750 | 6,790 | 42,300 |
| 2003/12/05 | 6,880 | 6,940 | 6,860 | 6,940 | 39,750 |
| 2003/12/04 | 7,030 | 7,050 | 6,940 | 6,960 | 18,150 |
| 2003/12/03 | 6,900 | 7,070 | 6,900 | 7,030 | 18,850 |
| 2003/12/02 | 7,120 | 7,200 | 6,910 | 6,910 | 27,450 |
| 2003/12/01 | 6,800 | 7,130 | 6,800 | 7,080 | 24,650 |
| 2003/11/28 | 7,010 | 7,010 | 6,890 | 6,890 | 16,250 |
| 2003/11/27 | 6,970 | 7,050 | 6,880 | 7,010 | 29,650 |
| 2003/11/26 | 6,910 | 7,130 | 6,910 | 7,100 | 12,050 |
| 2003/11/25 | 7,230 | 7,240 | 6,930 | 6,950 | 13,150 |
| 2003/11/21 | 6,820 | 6,980 | 6,710 | 6,930 | 14,350 |
| 2003/11/20 | 6,710 | 6,850 | 6,700 | 6,840 | 33,850 |
| 2003/11/19 | 6,720 | 6,860 | 6,690 | 6,810 | 47,800 |
| 2003/11/18 | 6,760 | 7,000 | 6,760 | 6,920 | 33,950 |
| 2003/11/17 | 7,130 | 7,130 | 6,830 | 6,860 | 43,300 |
| 2003/11/14 | 7,190 | 7,460 | 7,190 | 7,300 | 32,650 |
| 2003/11/13 | 7,190 | 7,260 | 7,100 | 7,230 | 38,150 |
| 2003/11/12 | 7,200 | 7,200 | 7,100 | 7,100 | 28,850 |
| 2003/11/11 | 7,160 | 7,220 | 7,110 | 7,150 | 39,850 |
| 2003/11/10 | 7,500 | 7,540 | 7,260 | 7,260 | 44,950 |
| 2003/11/07 | 7,500 | 7,580 | 7,490 | 7,510 | 62,150 |
| 2003/11/06 | 7,220 | 7,560 | 7,210 | 7,430 | 117,700 |
| 2003/11/05 | 7,330 | 7,330 | 7,110 | 7,190 | 68,900 |
| 2003/11/04 | 7,070 | 7,250 | 7,050 | 7,250 | 82,700 |
| 2003/10/31 | 6,950 | 7,020 | 6,880 | 7,010 | 29,550 |
| 2003/10/30 | 6,980 | 6,980 | 6,810 | 6,940 | 29,450 |
| 2003/10/29 | 7,000 | 7,040 | 6,850 | 6,980 | 35,050 |
| 2003/10/28 | 6,700 | 6,890 | 6,650 | 6,850 | 56,850 |
| 2003/10/27 | 7,150 | 7,150 | 6,840 | 6,870 | 42,950 |
| 2003/10/24 | 7,140 | 7,140 | 6,930 | 7,050 | 58,650 |
| 2003/10/23 | 6,760 | 6,990 | 6,660 | 6,870 | 153,300 |
| 2003/10/22 | 6,700 | 6,720 | 6,610 | 6,660 | 114,550 |
| 2003/10/21 | 6,880 | 6,920 | 6,780 | 6,790 | 116,050 |
| 2003/10/20 | 7,030 | 7,040 | 6,870 | 6,930 | 68,600 |
| 2003/10/17 | 7,290 | 7,290 | 7,010 | 7,100 | 79,100 |
| 2003/10/16 | 7,400 | 7,400 | 7,270 | 7,320 | 28,400 |
| 2003/10/15 | 7,400 | 7,470 | 7,270 | 7,400 | 87,800 |
| 2003/10/14 | 7,510 | 7,550 | 7,350 | 7,460 | 81,550 |
| 2003/10/10 | 7,700 | 7,800 | 7,500 | 7,600 | 135,200 |
| 2003/10/09 | 7,500 | 7,900 | 7,400 | 7,700 | 180,700 |
| 2003/10/08 | 7,300 | 7,410 | 7,290 | 7,380 | 101,150 |
| 2003/10/07 | 7,320 | 7,350 | 7,180 | 7,300 | 90,750 |
| 2003/10/06 | 7,410 | 7,470 | 7,330 | 7,400 | 187,200 |
| 2003/10/03 | 7,800 | 7,920 | 7,350 | 7,410 | 213,850 |
| 2003/10/02 | 8,660 | 8,900 | 7,260 | 7,520 | 464,150 |
| 2003/10/01 | 8,100 | 8,330 | 7,950 | 8,260 | 189,850 |
| 2003/09/30 | 7,900 | 8,100 | 7,840 | 7,980 | 88,450 |
| 2003/09/29 | 7,800 | 7,920 | 7,610 | 7,840 | 33,450 |
| 2003/09/26 | 7,700 | 7,740 | 7,650 | 7,680 | 69,900 |
| 2003/09/25 | 7,920 | 7,920 | 7,700 | 7,700 | 45,250 |
| 2003/09/24 | 7,800 | 7,930 | 7,650 | 7,720 | 143,750 |
| 2003/09/22 | 7,520 | 7,620 | 7,390 | 7,520 | 87,250 |
| 2003/09/19 | 7,000 | 7,220 | 6,800 | 7,220 | 108,050 |
| 2003/09/18 | 6,780 | 7,000 | 6,770 | 6,950 | 66,300 |
| 2003/09/17 | 6,890 | 6,900 | 6,660 | 6,740 | 34,250 |
| 2003/09/16 | 6,660 | 6,860 | 6,640 | 6,840 | 46,550 |
| 2003/09/12 | 6,720 | 7,040 | 6,600 | 6,960 | 86,650 |
| 2003/09/11 | 6,790 | 6,790 | 6,690 | 6,720 | 39,800 |
| 2003/09/10 | 6,820 | 6,880 | 6,740 | 6,780 | 53,300 |
| 2003/09/09 | 6,890 | 6,890 | 6,660 | 6,720 | 39,050 |
| 2003/09/08 | 6,620 | 6,900 | 6,540 | 6,790 | 80,700 |
| 2003/09/05 | 6,600 | 6,630 | 6,530 | 6,530 | 27,800 |
| 2003/09/04 | 6,450 | 6,580 | 6,410 | 6,530 | 58,850 |
| 2003/09/03 | 6,120 | 6,380 | 6,120 | 6,280 | 55,050 |
| 2003/09/02 | 6,220 | 6,370 | 6,080 | 6,220 | 79,800 |
| 2003/09/01 | 6,300 | 6,310 | 6,220 | 6,280 | 39,000 |
| 2003/08/29 | 6,440 | 6,450 | 6,320 | 6,320 | 44,750 |
| 2003/08/28 | 6,300 | 6,360 | 6,240 | 6,240 | 30,250 |
| 2003/08/27 | 6,440 | 6,440 | 6,310 | 6,310 | 21,350 |
| 2003/08/26 | 6,400 | 6,440 | 6,340 | 6,360 | 19,000 |
| 2003/08/25 | 6,520 | 6,530 | 6,410 | 6,450 | 25,400 |
| 2003/08/22 | 6,600 | 6,600 | 6,440 | 6,510 | 32,050 |
| 2003/08/21 | 6,360 | 6,600 | 6,360 | 6,530 | 42,400 |
| 2003/08/20 | 6,130 | 6,400 | 6,130 | 6,360 | 37,400 |
| 2003/08/19 | 6,000 | 6,450 | 5,990 | 6,230 | 44,400 |
| 2003/08/18 | 6,070 | 6,140 | 5,950 | 5,980 | 18,000 |
| 2003/08/15 | 6,060 | 6,110 | 6,040 | 6,070 | 31,800 |
| 2003/08/14 | 6,000 | 6,090 | 5,930 | 6,050 | 23,300 |
| 2003/08/13 | 5,900 | 5,990 | 5,900 | 5,960 | 19,700 |
| 2003/08/12 | 5,830 | 6,190 | 5,830 | 5,930 | 34,100 |
| 2003/08/11 | 5,700 | 5,950 | 5,650 | 5,930 | 31,200 |
| 2003/08/08 | 5,680 | 5,700 | 5,670 | 5,690 | 26,800 |
| 2003/08/07 | 5,740 | 5,760 | 5,670 | 5,730 | 30,300 |
| 2003/08/06 | 5,790 | 5,850 | 5,740 | 5,740 | 35,000 |
| 2003/08/05 | 5,910 | 5,930 | 5,810 | 5,870 | 27,400 |
| 2003/08/04 | 5,960 | 5,970 | 5,900 | 5,910 | 39,900 |
| 2003/08/01 | 6,080 | 6,090 | 5,980 | 5,980 | 29,900 |
| 2003/07/31 | 6,100 | 6,200 | 5,900 | 6,170 | 59,800 |
| 2003/07/30 | 6,210 | 6,210 | 5,950 | 6,040 | 60,000 |
| 2003/07/29 | 5,920 | 6,250 | 5,920 | 6,210 | 65,200 |
| 2003/07/28 | 5,920 | 5,930 | 5,900 | 5,920 | 27,700 |
| 2003/07/25 | 5,950 | 5,950 | 5,820 | 5,870 | 52,200 |
| 2003/07/24 | 5,850 | 5,950 | 5,850 | 5,950 | 101,000 |
| 2003/07/23 | 5,810 | 5,910 | 5,700 | 5,910 | 85,500 |
| 2003/07/22 | 5,900 | 5,950 | 5,850 | 5,870 | 58,200 |
| 2003/07/18 | 5,700 | 5,910 | 5,700 | 5,880 | 95,500 |
| 2003/07/17 | 5,370 | 5,600 | 5,370 | 5,600 | 34,700 |
| 2003/07/16 | 5,280 | 5,600 | 5,280 | 5,570 | 39,300 |
| 2003/07/15 | 5,600 | 5,780 | 5,530 | 5,580 | 22,900 |
| 2003/07/14 | 5,700 | 5,700 | 5,520 | 5,690 | 26,000 |
| 2003/07/11 | 5,480 | 5,630 | 5,480 | 5,520 | 28,900 |
| 2003/07/10 | 5,580 | 5,650 | 5,570 | 5,580 | 20,000 |
| 2003/07/09 | 5,580 | 5,580 | 5,510 | 5,580 | 21,800 |
| 2003/07/08 | 5,590 | 5,670 | 5,460 | 5,540 | 25,300 |
| 2003/07/07 | 5,990 | 5,990 | 5,500 | 5,500 | 29,700 |
| 2003/07/04 | 5,500 | 5,590 | 5,480 | 5,490 | 64,700 |
| 2003/07/03 | 5,400 | 5,500 | 5,310 | 5,330 | 30,000 |
| 2003/07/02 | 5,470 | 5,500 | 5,350 | 5,450 | 18,200 |
| 2003/07/01 | 5,260 | 5,500 | 5,260 | 5,460 | 17,100 |
| 2003/06/30 | 5,280 | 5,400 | 5,260 | 5,330 | 33,200 |
| 2003/06/27 | 5,330 | 5,350 | 5,290 | 5,330 | 20,000 |
| 2003/06/26 | 5,350 | 5,350 | 5,230 | 5,230 | 16,900 |
| 2003/06/25 | 5,220 | 5,260 | 5,090 | 5,220 | 49,600 |
| 2003/06/24 | 5,170 | 5,340 | 5,120 | 5,220 | 34,600 |
| 2003/06/23 | 5,430 | 5,480 | 5,370 | 5,370 | 105,700 |
| 2003/06/20 | 5,130 | 5,260 | 5,130 | 5,230 | 53,100 |
| 2003/06/19 | 5,110 | 5,150 | 5,070 | 5,070 | 83,700 |
| 2003/06/18 | 5,050 | 5,200 | 5,050 | 5,110 | 73,000 |
| 2003/06/17 | 4,970 | 5,040 | 4,960 | 4,960 | 32,600 |
| 2003/06/16 | 4,890 | 4,990 | 4,890 | 4,960 | 20,700 |
| 2003/06/13 | 4,900 | 4,980 | 4,870 | 4,880 | 49,100 |
| 2003/06/12 | 4,930 | 4,990 | 4,900 | 4,900 | 24,500 |
| 2003/06/11 | 5,000 | 5,000 | 4,920 | 4,920 | 31,200 |
| 2003/06/10 | 4,930 | 5,020 | 4,890 | 4,960 | 43,400 |
| 2003/06/09 | 4,790 | 4,850 | 4,730 | 4,730 | 31,900 |
| 2003/06/06 | 4,920 | 4,980 | 4,850 | 4,880 | 24,800 |
| 2003/06/05 | 4,950 | 5,050 | 4,950 | 5,010 | 48,200 |
| 2003/06/04 | 4,920 | 4,970 | 4,920 | 4,930 | 35,200 |
| 2003/06/03 | 4,900 | 5,010 | 4,900 | 4,970 | 34,000 |
| 2003/06/02 | 5,120 | 5,120 | 4,950 | 4,950 | 27,200 |
| 2003/05/30 | 5,130 | 5,220 | 5,100 | 5,110 | 32,900 |
| 2003/05/29 | 5,000 | 5,140 | 4,900 | 5,140 | 33,700 |
| 2003/05/28 | 5,050 | 5,050 | 4,910 | 5,050 | 42,200 |
| 2003/05/27 | 5,000 | 5,200 | 4,890 | 5,070 | 35,900 |
| 2003/05/26 | 5,110 | 5,110 | 5,000 | 5,010 | 28,900 |
| 2003/05/23 | 5,000 | 5,150 | 4,970 | 5,100 | 46,800 |
| 2003/05/22 | 5,060 | 5,100 | 4,910 | 4,980 | 56,900 |
| 2003/05/21 | 5,210 | 5,270 | 5,140 | 5,160 | 34,900 |
| 2003/05/20 | 5,330 | 5,440 | 5,250 | 5,270 | 37,100 |
| 2003/05/19 | 5,310 | 5,360 | 5,290 | 5,330 | 22,000 |
| 2003/05/16 | 5,330 | 5,370 | 5,310 | 5,310 | 12,800 |
| 2003/05/15 | 5,430 | 5,430 | 5,340 | 5,370 | 30,800 |
| 2003/05/14 | 5,360 | 5,360 | 5,310 | 5,330 | 30,100 |
| 2003/05/13 | 5,450 | 5,470 | 5,350 | 5,360 | 31,500 |
| 2003/05/12 | 5,450 | 5,500 | 5,420 | 5,460 | 29,000 |
| 2003/05/09 | 5,500 | 5,540 | 5,400 | 5,520 | 39,100 |
| 2003/05/08 | 5,500 | 5,590 | 5,350 | 5,400 | 41,900 |
| 2003/05/07 | 5,440 | 5,520 | 5,430 | 5,480 | 39,900 |
| 2003/05/06 | 5,390 | 5,700 | 5,290 | 5,400 | 57,000 |
| 2003/05/02 | 5,250 | 5,290 | 5,200 | 5,290 | 35,200 |
| 2003/05/01 | 5,120 | 5,250 | 5,120 | 5,250 | 25,100 |
| 2003/04/30 | 5,230 | 5,280 | 5,130 | 5,190 | 64,200 |
| 2003/04/28 | 5,210 | 5,240 | 5,160 | 5,230 | 46,000 |
| 2003/04/25 | 5,200 | 5,220 | 5,120 | 5,200 | 52,400 |
| 2003/04/24 | 5,180 | 5,220 | 5,130 | 5,140 | 57,900 |
| 2003/04/23 | 4,950 | 5,090 | 4,950 | 5,080 | 46,700 |
| 2003/04/22 | 4,970 | 5,030 | 4,950 | 4,960 | 71,700 |
| 2003/04/21 | 4,960 | 4,980 | 4,920 | 4,950 | 117,000 |
| 2003/04/18 | 4,930 | 4,980 | 4,900 | 4,950 | 94,800 |
| 2003/04/17 | 4,800 | 4,940 | 4,800 | 4,920 | 61,500 |
| 2003/04/16 | 4,900 | 4,950 | 4,880 | 4,890 | 94,700 |
| 2003/04/15 | 4,790 | 4,870 | 4,780 | 4,850 | 82,300 |
| 2003/04/14 | 4,780 | 4,800 | 4,770 | 4,790 | 66,300 |
| 2003/04/11 | 4,780 | 4,800 | 4,730 | 4,770 | 52,100 |
| 2003/04/10 | 4,780 | 4,780 | 4,740 | 4,760 | 34,200 |
| 2003/04/09 | 4,670 | 4,780 | 4,670 | 4,780 | 67,800 |
| 2003/04/08 | 4,740 | 4,780 | 4,670 | 4,670 | 105,600 |
| 2003/04/07 | 4,700 | 4,750 | 4,700 | 4,750 | 74,000 |
| 2003/04/04 | 4,640 | 4,800 | 4,620 | 4,680 | 129,400 |
| 2003/04/03 | 4,560 | 4,590 | 4,500 | 4,590 | 35,000 |
| 2003/04/02 | 4,550 | 4,560 | 4,500 | 4,530 | 17,500 |
| 2003/04/01 | 4,350 | 4,580 | 4,350 | 4,500 | 32,200 |
| 2003/03/31 | 4,600 | 4,600 | 4,340 | 4,340 | 26,200 |
| 2003/03/28 | 4,480 | 4,500 | 4,460 | 4,500 | 7,300 |
| 2003/03/27 | 4,500 | 4,540 | 4,450 | 4,450 | 13,400 |
| 2003/03/26 | 4,460 | 4,470 | 4,400 | 4,460 | 19,100 |
| 2003/03/25 | 4,390 | 4,490 | 4,390 | 4,420 | 22,900 |
| 2003/03/24 | 4,460 | 4,490 | 4,280 | 4,430 | 60,000 |
| 2003/03/20 | 4,230 | 4,580 | 4,200 | 4,410 | 66,000 |
| 2003/03/19 | 4,360 | 4,370 | 4,270 | 4,280 | 45,900 |
| 2003/03/18 | 4,420 | 4,420 | 4,310 | 4,350 | 40,500 |
| 2003/03/17 | 4,400 | 4,460 | 4,340 | 4,400 | 41,300 |
| 2003/03/14 | 4,440 | 4,520 | 4,300 | 4,450 | 57,900 |
| 2003/03/13 | 4,460 | 4,490 | 4,410 | 4,440 | 10,200 |
| 2003/03/12 | 4,500 | 4,500 | 4,370 | 4,460 | 31,300 |
| 2003/03/11 | 4,490 | 4,540 | 4,330 | 4,500 | 43,600 |
| 2003/03/10 | 4,340 | 4,420 | 4,270 | 4,390 | 28,800 |
| 2003/03/07 | 4,400 | 4,410 | 4,310 | 4,350 | 32,900 |
| 2003/03/06 | 4,560 | 4,560 | 4,380 | 4,380 | 24,500 |
| 2003/03/05 | 4,500 | 4,590 | 4,490 | 4,560 | 16,700 |
| 2003/03/04 | 4,500 | 4,520 | 4,500 | 4,500 | 29,500 |
| 2003/03/03 | 4,570 | 4,570 | 4,490 | 4,490 | 21,600 |
| 2003/02/28 | 4,400 | 4,600 | 4,390 | 4,530 | 20,900 |
| 2003/02/27 | 4,470 | 4,470 | 4,360 | 4,400 | 11,800 |
| 2003/02/26 | 4,350 | 4,400 | 4,320 | 4,380 | 21,100 |
| 2003/02/25 | 4,500 | 4,500 | 4,280 | 4,420 | 25,100 |
| 2003/02/24 | 4,450 | 4,500 | 4,450 | 4,480 | 12,800 |
| 2003/02/21 | 4,480 | 4,570 | 4,460 | 4,500 | 9,700 |
| 2003/02/20 | 4,600 | 4,600 | 4,420 | 4,580 | 17,400 |
| 2003/02/19 | 4,600 | 4,600 | 4,420 | 4,590 | 19,600 |
| 2003/02/18 | 4,460 | 4,600 | 4,440 | 4,560 | 25,100 |
| 2003/02/17 | 4,680 | 4,680 | 4,600 | 4,600 | 13,800 |
| 2003/02/14 | 4,630 | 4,730 | 4,540 | 4,730 | 37,600 |
| 2003/02/13 | 4,580 | 4,640 | 4,560 | 4,640 | 26,700 |
| 2003/02/12 | 4,680 | 4,690 | 4,600 | 4,630 | 14,800 |
| 2003/02/10 | 4,700 | 4,700 | 4,660 | 4,670 | 38,500 |
| 2003/02/07 | 4,690 | 4,750 | 4,690 | 4,740 | 20,600 |
| 2003/02/06 | 4,790 | 4,790 | 4,680 | 4,700 | 12,000 |
| 2003/02/05 | 4,740 | 4,790 | 4,700 | 4,760 | 36,900 |
| 2003/02/04 | 4,710 | 4,770 | 4,700 | 4,740 | 18,200 |
| 2003/02/03 | 4,710 | 4,720 | 4,670 | 4,710 | 13,700 |
| 2003/01/31 | 4,720 | 4,840 | 4,710 | 4,720 | 58,400 |
| 2003/01/30 | 4,710 | 4,730 | 4,700 | 4,700 | 26,100 |
| 2003/01/29 | 4,700 | 4,710 | 4,670 | 4,700 | 35,200 |
| 2003/01/28 | 4,700 | 4,730 | 4,700 | 4,700 | 35,100 |
| 2003/01/27 | 4,740 | 4,760 | 4,690 | 4,700 | 118,800 |
| 2003/01/24 | 4,540 | 4,760 | 4,540 | 4,670 | 65,400 |
| 2003/01/23 | 4,430 | 4,550 | 4,430 | 4,520 | 38,000 |
| 2003/01/22 | 4,580 | 4,630 | 4,340 | 4,430 | 24,600 |
| 2003/01/21 | 4,650 | 4,680 | 4,570 | 4,580 | 25,800 |
| 2003/01/20 | 4,550 | 4,700 | 4,550 | 4,700 | 73,200 |
| 2003/01/17 | 4,590 | 4,630 | 4,540 | 4,540 | 35,900 |
| 2003/01/16 | 4,520 | 4,580 | 4,500 | 4,580 | 4,700 |
| 2003/01/15 | 4,550 | 4,630 | 4,550 | 4,580 | 12,900 |
| 2003/01/14 | 4,500 | 4,550 | 4,480 | 4,510 | 27,600 |
| 2003/01/10 | 4,610 | 4,620 | 4,520 | 4,520 | 25,600 |
| 2003/01/09 | 4,630 | 4,630 | 4,520 | 4,630 | 47,900 |
| 2003/01/08 | 4,620 | 4,650 | 4,550 | 4,650 | 43,400 |
| 2003/01/07 | 4,630 | 4,650 | 4,620 | 4,620 | 8,500 |
| 2003/01/06 | 4,560 | 4,620 | 4,550 | 4,620 | 4,200 |