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 |
|---|---|---|---|---|---|
| 2004/12/30 | 6,620 | 6,690 | 6,580 | 6,690 | 39,600 |
| 2004/12/29 | 6,490 | 6,670 | 6,460 | 6,610 | 77,800 |
| 2004/12/28 | 6,360 | 6,480 | 6,340 | 6,470 | 62,500 |
| 2004/12/27 | 6,390 | 6,440 | 6,360 | 6,420 | 82,600 |
| 2004/12/24 | 6,330 | 6,370 | 6,330 | 6,360 | 92,200 |
| 2004/12/22 | 6,150 | 6,280 | 6,120 | 6,280 | 114,600 |
| 2004/12/21 | 6,050 | 6,150 | 6,020 | 6,090 | 67,250 |
| 2004/12/20 | 6,020 | 6,050 | 5,970 | 6,000 | 53,350 |
| 2004/12/17 | 6,000 | 6,110 | 6,000 | 6,060 | 42,800 |
| 2004/12/16 | 5,980 | 6,020 | 5,900 | 6,000 | 33,300 |
| 2004/12/15 | 6,050 | 6,050 | 5,990 | 5,990 | 20,550 |
| 2004/12/14 | 5,930 | 5,970 | 5,840 | 5,950 | 52,200 |
| 2004/12/13 | 6,080 | 6,080 | 5,940 | 5,940 | 48,050 |
| 2004/12/10 | 6,100 | 6,100 | 5,900 | 5,930 | 131,550 |
| 2004/12/09 | 5,820 | 6,010 | 5,820 | 6,000 | 101,300 |
| 2004/12/08 | 5,900 | 5,910 | 5,800 | 5,810 | 54,450 |
| 2004/12/07 | 5,910 | 6,010 | 5,900 | 5,920 | 68,500 |
| 2004/12/06 | 5,990 | 6,050 | 5,930 | 6,010 | 95,900 |
| 2004/12/03 | 6,100 | 6,100 | 5,940 | 5,970 | 163,250 |
| 2004/12/02 | 6,200 | 6,200 | 6,080 | 6,120 | 56,800 |
| 2004/12/01 | 6,140 | 6,140 | 6,070 | 6,100 | 40,700 |
| 2004/11/30 | 6,250 | 6,250 | 6,110 | 6,130 | 81,850 |
| 2004/11/29 | 6,180 | 6,230 | 6,150 | 6,220 | 29,250 |
| 2004/11/26 | 6,260 | 6,260 | 6,150 | 6,160 | 60,450 |
| 2004/11/25 | 6,250 | 6,330 | 6,180 | 6,250 | 80,650 |
| 2004/11/24 | 6,190 | 6,270 | 6,130 | 6,230 | 122,550 |
| 2004/11/22 | 6,200 | 6,200 | 6,140 | 6,150 | 31,750 |
| 2004/11/19 | 6,220 | 6,260 | 6,170 | 6,210 | 30,550 |
| 2004/11/18 | 6,280 | 6,330 | 6,190 | 6,220 | 81,850 |
| 2004/11/17 | 6,380 | 6,380 | 6,310 | 6,310 | 46,950 |
| 2004/11/16 | 6,450 | 6,450 | 6,350 | 6,380 | 77,150 |
| 2004/11/15 | 6,210 | 6,360 | 6,150 | 6,360 | 124,950 |
| 2004/11/12 | 6,040 | 6,200 | 6,020 | 6,190 | 124,900 |
| 2004/11/11 | 6,200 | 6,200 | 6,100 | 6,140 | 184,500 |
| 2004/11/10 | 5,980 | 6,150 | 5,930 | 6,150 | 188,250 |
| 2004/11/09 | 5,950 | 5,950 | 5,890 | 5,920 | 89,300 |
| 2004/11/08 | 5,910 | 5,950 | 5,870 | 5,890 | 122,800 |
| 2004/11/05 | 5,800 | 5,870 | 5,730 | 5,830 | 88,150 |
| 2004/11/04 | 5,930 | 5,950 | 5,670 | 5,700 | 232,850 |
| 2004/11/02 | 5,680 | 5,900 | 5,670 | 5,900 | 76,000 |
| 2004/11/01 | 5,750 | 5,750 | 5,610 | 5,620 | 44,950 |
| 2004/10/29 | 5,730 | 5,800 | 5,720 | 5,750 | 35,750 |
| 2004/10/28 | 5,790 | 5,800 | 5,730 | 5,740 | 55,100 |
| 2004/10/27 | 5,730 | 5,780 | 5,680 | 5,750 | 83,850 |
| 2004/10/26 | 5,800 | 5,800 | 5,690 | 5,710 | 73,400 |
| 2004/10/25 | 5,850 | 5,850 | 5,600 | 5,800 | 96,800 |
| 2004/10/22 | 5,850 | 5,920 | 5,710 | 5,870 | 274,650 |
| 2004/10/21 | 5,610 | 5,860 | 5,580 | 5,860 | 390,100 |
| 2004/10/20 | 5,790 | 5,790 | 5,570 | 5,590 | 247,050 |
| 2004/10/19 | 5,850 | 5,880 | 5,810 | 5,820 | 249,500 |
| 2004/10/18 | 5,930 | 5,930 | 5,860 | 5,900 | 105,900 |
| 2004/10/15 | 5,830 | 5,940 | 5,790 | 5,940 | 157,250 |
| 2004/10/14 | 5,860 | 5,860 | 5,800 | 5,830 | 141,000 |
| 2004/10/13 | 5,800 | 5,890 | 5,790 | 5,800 | 110,650 |
| 2004/10/12 | 5,950 | 5,950 | 5,810 | 5,840 | 136,150 |
| 2004/10/08 | 5,950 | 5,980 | 5,920 | 5,960 | 96,000 |
| 2004/10/07 | 6,010 | 6,030 | 5,930 | 5,950 | 91,700 |
| 2004/10/06 | 5,990 | 6,010 | 5,900 | 5,990 | 233,100 |
| 2004/10/05 | 5,880 | 6,010 | 5,880 | 5,970 | 437,000 |
| 2004/10/04 | 5,990 | 6,000 | 5,760 | 5,780 | 510,300 |
| 2004/10/01 | 6,300 | 6,310 | 5,910 | 5,970 | 362,600 |
| 2004/09/30 | 6,360 | 6,370 | 6,280 | 6,320 | 81,400 |
| 2004/09/29 | 6,390 | 6,420 | 6,310 | 6,360 | 56,550 |
| 2004/09/28 | 6,400 | 6,430 | 6,310 | 6,380 | 32,800 |
| 2004/09/27 | 6,480 | 6,480 | 6,320 | 6,390 | 35,200 |
| 2004/09/24 | 6,500 | 6,520 | 6,460 | 6,490 | 34,800 |
| 2004/09/22 | 6,620 | 6,620 | 6,470 | 6,590 | 41,900 |
| 2004/09/21 | 6,690 | 6,690 | 6,530 | 6,530 | 43,050 |
| 2004/09/17 | 6,650 | 6,670 | 6,600 | 6,620 | 24,300 |
| 2004/09/16 | 6,700 | 6,710 | 6,630 | 6,640 | 23,850 |
| 2004/09/15 | 6,700 | 6,720 | 6,630 | 6,650 | 41,700 |
| 2004/09/14 | 6,740 | 6,740 | 6,620 | 6,650 | 42,500 |
| 2004/09/13 | 6,730 | 6,740 | 6,660 | 6,730 | 40,750 |
| 2004/09/10 | 6,600 | 6,700 | 6,590 | 6,660 | 122,600 |
| 2004/09/09 | 6,850 | 6,850 | 6,700 | 6,700 | 15,500 |
| 2004/09/08 | 6,820 | 6,900 | 6,780 | 6,860 | 38,750 |
| 2004/09/07 | 6,850 | 6,850 | 6,760 | 6,770 | 31,250 |
| 2004/09/06 | 6,750 | 6,860 | 6,750 | 6,800 | 29,950 |
| 2004/09/03 | 6,870 | 6,870 | 6,760 | 6,760 | 34,700 |
| 2004/09/02 | 6,900 | 6,900 | 6,770 | 6,840 | 47,200 |
| 2004/09/01 | 6,950 | 6,960 | 6,880 | 6,900 | 50,000 |
| 2004/08/31 | 6,940 | 6,980 | 6,860 | 6,950 | 42,700 |
| 2004/08/30 | 6,850 | 6,900 | 6,780 | 6,860 | 67,950 |
| 2004/08/27 | 6,920 | 6,920 | 6,810 | 6,850 | 33,800 |
| 2004/08/26 | 6,840 | 6,900 | 6,820 | 6,820 | 95,850 |
| 2004/08/25 | 6,850 | 6,900 | 6,700 | 6,840 | 57,600 |
| 2004/08/24 | 6,910 | 6,920 | 6,830 | 6,870 | 30,300 |
| 2004/08/23 | 6,940 | 6,980 | 6,910 | 6,920 | 26,500 |
| 2004/08/20 | 6,920 | 6,940 | 6,850 | 6,910 | 42,500 |
| 2004/08/19 | 6,950 | 6,990 | 6,920 | 6,950 | 20,450 |
| 2004/08/18 | 6,910 | 6,930 | 6,810 | 6,930 | 37,350 |
| 2004/08/17 | 7,000 | 7,000 | 6,830 | 6,910 | 75,150 |
| 2004/08/16 | 6,980 | 7,010 | 6,870 | 7,000 | 100,500 |
| 2004/08/13 | 6,920 | 6,980 | 6,880 | 6,940 | 106,200 |
| 2004/08/12 | 6,870 | 6,960 | 6,850 | 6,920 | 80,550 |
| 2004/08/11 | 6,800 | 6,860 | 6,760 | 6,850 | 48,650 |
| 2004/08/10 | 6,570 | 6,730 | 6,570 | 6,710 | 60,500 |
| 2004/08/09 | 6,630 | 6,700 | 6,560 | 6,670 | 36,400 |
| 2004/08/06 | 6,580 | 6,730 | 6,580 | 6,730 | 39,400 |
| 2004/08/05 | 6,750 | 6,780 | 6,590 | 6,680 | 46,500 |
| 2004/08/04 | 6,720 | 6,720 | 6,510 | 6,600 | 49,300 |
| 2004/08/03 | 6,850 | 6,910 | 6,660 | 6,720 | 66,650 |
| 2004/08/02 | 6,870 | 6,900 | 6,760 | 6,820 | 63,450 |
| 2004/07/30 | 6,680 | 6,870 | 6,640 | 6,870 | 56,600 |
| 2004/07/29 | 6,650 | 6,690 | 6,510 | 6,560 | 100,200 |
| 2004/07/28 | 6,960 | 6,960 | 6,690 | 6,750 | 87,500 |
| 2004/07/27 | 6,810 | 6,990 | 6,700 | 6,830 | 60,400 |
| 2004/07/26 | 6,810 | 6,890 | 6,800 | 6,810 | 37,950 |
| 2004/07/23 | 7,000 | 7,010 | 6,880 | 6,910 | 83,450 |
| 2004/07/22 | 7,060 | 7,120 | 7,010 | 7,020 | 43,900 |
| 2004/07/21 | 7,160 | 7,180 | 7,030 | 7,100 | 78,600 |
| 2004/07/20 | 7,150 | 7,270 | 7,080 | 7,190 | 70,800 |
| 2004/07/16 | 7,120 | 7,220 | 7,050 | 7,140 | 108,150 |
| 2004/07/15 | 7,230 | 7,360 | 7,090 | 7,220 | 74,900 |
| 2004/07/14 | 7,470 | 7,470 | 7,270 | 7,320 | 96,000 |
| 2004/07/13 | 7,200 | 7,450 | 7,180 | 7,400 | 180,000 |
| 2004/07/12 | 7,070 | 7,240 | 7,040 | 7,200 | 89,700 |
| 2004/07/09 | 7,000 | 7,100 | 7,000 | 7,100 | 46,500 |
| 2004/07/08 | 6,900 | 6,980 | 6,810 | 6,930 | 77,500 |
| 2004/07/07 | 6,800 | 7,060 | 6,800 | 7,000 | 70,550 |
| 2004/07/06 | 7,160 | 7,160 | 7,000 | 7,030 | 125,400 |
| 2004/07/05 | 7,190 | 7,190 | 7,090 | 7,110 | 151,400 |
| 2004/07/02 | 7,060 | 7,290 | 7,030 | 7,180 | 372,250 |
| 2004/07/01 | 6,880 | 6,910 | 6,850 | 6,860 | 158,550 |
| 2004/06/30 | 6,670 | 6,900 | 6,590 | 6,840 | 196,850 |
| 2004/06/29 | 6,630 | 6,750 | 6,620 | 6,730 | 190,800 |
| 2004/06/28 | 6,540 | 6,630 | 6,520 | 6,580 | 132,800 |
| 2004/06/25 | 6,630 | 6,630 | 6,410 | 6,430 | 219,250 |
| 2004/06/24 | 6,840 | 6,840 | 6,650 | 6,700 | 144,500 |
| 2004/06/23 | 6,820 | 7,020 | 6,820 | 6,830 | 86,600 |
| 2004/06/22 | 7,070 | 7,070 | 6,980 | 7,020 | 92,100 |
| 2004/06/21 | 7,190 | 7,270 | 7,120 | 7,130 | 96,650 |
| 2004/06/18 | 7,010 | 7,130 | 7,000 | 7,130 | 73,150 |
| 2004/06/17 | 6,970 | 7,090 | 6,970 | 7,050 | 63,000 |
| 2004/06/16 | 6,950 | 7,070 | 6,870 | 6,960 | 89,950 |
| 2004/06/15 | 7,030 | 7,130 | 6,950 | 6,950 | 88,200 |
| 2004/06/14 | 7,000 | 7,100 | 6,930 | 7,020 | 94,950 |
| 2004/06/11 | 6,980 | 7,000 | 6,890 | 6,900 | 125,700 |
| 2004/06/10 | 6,730 | 6,940 | 6,660 | 6,840 | 116,500 |
| 2004/06/09 | 6,750 | 6,750 | 6,570 | 6,680 | 96,350 |
| 2004/06/08 | 6,760 | 6,760 | 6,680 | 6,710 | 98,650 |
| 2004/06/07 | 6,570 | 6,760 | 6,570 | 6,760 | 121,550 |
| 2004/06/04 | 6,890 | 6,890 | 6,640 | 6,740 | 50,950 |
| 2004/06/03 | 6,930 | 6,940 | 6,700 | 6,790 | 95,700 |
| 2004/06/02 | 6,870 | 6,970 | 6,840 | 6,930 | 74,400 |
| 2004/06/01 | 6,770 | 6,910 | 6,730 | 6,860 | 65,200 |
| 2004/05/31 | 6,640 | 6,810 | 6,530 | 6,810 | 174,500 |
| 2004/05/28 | 6,610 | 6,840 | 6,570 | 6,840 | 329,650 |
| 2004/05/27 | 6,990 | 6,990 | 6,730 | 6,810 | 85,700 |
| 2004/05/26 | 6,780 | 6,950 | 6,580 | 6,890 | 80,100 |
| 2004/05/25 | 6,800 | 6,800 | 6,550 | 6,600 | 43,500 |
| 2004/05/24 | 6,720 | 6,790 | 6,550 | 6,710 | 55,500 |
| 2004/05/21 | 6,750 | 6,850 | 6,510 | 6,790 | 52,300 |
| 2004/05/20 | 6,550 | 6,890 | 6,500 | 6,720 | 66,350 |
| 2004/05/19 | 6,450 | 6,730 | 6,370 | 6,690 | 49,100 |
| 2004/05/18 | 6,250 | 6,560 | 6,210 | 6,350 | 100,500 |
| 2004/05/17 | 6,600 | 6,600 | 6,320 | 6,360 | 61,850 |
| 2004/05/14 | 6,660 | 6,770 | 6,550 | 6,600 | 124,650 |
| 2004/05/13 | 7,100 | 7,160 | 6,920 | 6,960 | 142,100 |
| 2004/05/12 | 6,900 | 6,980 | 6,810 | 6,900 | 115,650 |
| 2004/05/11 | 6,100 | 6,580 | 6,080 | 6,400 | 91,800 |
| 2004/05/10 | 6,610 | 6,700 | 6,170 | 6,300 | 190,900 |
| 2004/05/07 | 7,080 | 7,100 | 6,930 | 6,930 | 67,550 |
| 2004/05/06 | 7,060 | 7,160 | 7,050 | 7,090 | 51,350 |
| 2004/04/30 | 7,100 | 7,190 | 6,960 | 7,130 | 87,500 |
| 2004/04/28 | 7,220 | 7,380 | 7,190 | 7,280 | 82,750 |
| 2004/04/27 | 7,230 | 7,230 | 7,160 | 7,190 | 59,750 |
| 2004/04/26 | 7,100 | 7,230 | 7,080 | 7,180 | 68,450 |
| 2004/04/23 | 7,250 | 7,280 | 7,160 | 7,190 | 91,650 |
| 2004/04/22 | 7,230 | 7,300 | 7,200 | 7,210 | 51,150 |
| 2004/04/21 | 7,230 | 7,230 | 7,130 | 7,200 | 85,500 |
| 2004/04/20 | 7,230 | 7,250 | 7,150 | 7,230 | 79,800 |
| 2004/04/19 | 7,300 | 7,300 | 7,020 | 7,130 | 60,450 |
| 2004/04/16 | 7,320 | 7,390 | 7,250 | 7,300 | 67,600 |
| 2004/04/15 | 7,460 | 7,500 | 7,320 | 7,330 | 81,600 |
| 2004/04/14 | 7,440 | 7,550 | 7,370 | 7,460 | 116,100 |
| 2004/04/13 | 7,550 | 7,650 | 7,490 | 7,500 | 92,850 |
| 2004/04/12 | 7,560 | 7,690 | 7,560 | 7,610 | 148,100 |
| 2004/04/09 | 7,600 | 7,680 | 7,550 | 7,610 | 197,550 |
| 2004/04/08 | 7,600 | 7,630 | 7,570 | 7,580 | 77,750 |
| 2004/04/07 | 7,640 | 7,650 | 7,550 | 7,630 | 68,750 |
| 2004/04/06 | 7,690 | 7,690 | 7,450 | 7,640 | 150,650 |
| 2004/04/05 | 7,640 | 7,700 | 7,400 | 7,500 | 176,750 |
| 2004/04/02 | 7,420 | 7,720 | 7,370 | 7,550 | 164,300 |
| 2004/04/01 | 7,110 | 7,450 | 6,990 | 7,420 | 119,850 |
| 2004/03/31 | 6,990 | 7,030 | 6,900 | 7,010 | 56,400 |
| 2004/03/30 | 6,880 | 7,070 | 6,880 | 7,040 | 51,250 |
| 2004/03/29 | 7,000 | 7,180 | 6,930 | 7,080 | 39,650 |
| 2004/03/26 | 6,900 | 7,020 | 6,860 | 6,900 | 87,900 |
| 2004/03/25 | 6,930 | 7,020 | 6,890 | 7,000 | 35,250 |
| 2004/03/24 | 7,000 | 7,010 | 6,890 | 7,010 | 36,250 |
| 2004/03/23 | 6,900 | 7,050 | 6,850 | 7,010 | 43,900 |
| 2004/03/22 | 7,020 | 7,140 | 7,000 | 7,100 | 39,000 |
| 2004/03/19 | 7,200 | 7,300 | 7,110 | 7,150 | 186,250 |
| 2004/03/18 | 6,900 | 7,000 | 6,860 | 6,900 | 93,850 |
| 2004/03/17 | 6,890 | 6,950 | 6,790 | 6,900 | 60,950 |
| 2004/03/16 | 6,770 | 6,950 | 6,650 | 6,880 | 58,250 |
| 2004/03/15 | 6,640 | 6,790 | 6,620 | 6,760 | 59,950 |
| 2004/03/12 | 6,400 | 6,580 | 6,400 | 6,540 | 88,700 |
| 2004/03/11 | 6,700 | 6,710 | 6,640 | 6,640 | 36,750 |
| 2004/03/10 | 6,700 | 6,740 | 6,640 | 6,690 | 23,000 |
| 2004/03/09 | 6,600 | 6,720 | 6,600 | 6,630 | 38,150 |
| 2004/03/08 | 6,750 | 6,780 | 6,630 | 6,630 | 35,850 |
| 2004/03/05 | 6,900 | 6,900 | 6,700 | 6,750 | 46,500 |
| 2004/03/04 | 6,800 | 7,020 | 6,730 | 6,900 | 70,100 |
| 2004/03/03 | 6,840 | 7,020 | 6,810 | 6,820 | 83,250 |
| 2004/03/02 | 6,800 | 7,320 | 6,760 | 6,940 | 183,700 |
| 2004/03/01 | 6,590 | 6,750 | 6,520 | 6,660 | 83,500 |
| 2004/02/27 | 6,460 | 6,700 | 6,460 | 6,630 | 119,750 |
| 2004/02/26 | 6,300 | 6,480 | 6,290 | 6,460 | 67,900 |
| 2004/02/25 | 6,250 | 6,290 | 6,160 | 6,270 | 28,650 |
| 2004/02/24 | 6,200 | 6,240 | 6,140 | 6,160 | 40,100 |
| 2004/02/23 | 6,230 | 6,320 | 6,210 | 6,290 | 30,450 |
| 2004/02/20 | 6,450 | 6,490 | 6,320 | 6,330 | 89,500 |
| 2004/02/19 | 6,670 | 6,670 | 6,430 | 6,570 | 101,850 |
| 2004/02/18 | 6,430 | 6,600 | 6,420 | 6,550 | 120,250 |
| 2004/02/17 | 6,090 | 6,230 | 5,970 | 6,230 | 41,050 |
| 2004/02/17 | 1 -> 1.20 分割 | ||||
| 2004/02/16 | 7,450 | 7,500 | 7,260 | 7,300 | 155,550 |
| 2004/02/13 | 7,400 | 7,500 | 7,370 | 7,410 | 105,450 |
| 2004/02/12 | 7,270 | 7,440 | 7,200 | 7,400 | 163,950 |
| 2004/02/10 | 7,400 | 7,450 | 7,270 | 7,280 | 97,350 |
| 2004/02/09 | 7,470 | 7,560 | 7,450 | 7,450 | 65,500 |
| 2004/02/06 | 7,500 | 7,600 | 7,470 | 7,520 | 77,100 |
| 2004/02/05 | 7,360 | 7,760 | 7,260 | 7,700 | 453,400 |
| 2004/02/04 | 7,600 | 7,600 | 7,410 | 7,410 | 82,000 |
| 2004/02/03 | 7,520 | 7,640 | 7,400 | 7,600 | 58,250 |
| 2004/02/02 | 7,400 | 7,530 | 7,340 | 7,470 | 64,650 |
| 2004/01/30 | 7,340 | 7,410 | 7,320 | 7,400 | 31,150 |
| 2004/01/29 | 7,330 | 7,390 | 7,250 | 7,360 | 44,200 |
| 2004/01/28 | 7,300 | 7,400 | 7,230 | 7,360 | 107,650 |
| 2004/01/27 | 7,170 | 7,220 | 7,150 | 7,200 | 49,450 |
| 2004/01/26 | 7,220 | 7,220 | 7,110 | 7,140 | 44,600 |
| 2004/01/23 | 7,140 | 7,150 | 7,110 | 7,120 | 38,100 |
| 2004/01/22 | 7,160 | 7,270 | 7,140 | 7,190 | 63,300 |
| 2004/01/21 | 7,280 | 7,280 | 7,110 | 7,140 | 29,750 |
| 2004/01/20 | 7,060 | 7,330 | 7,040 | 7,210 | 124,550 |
| 2004/01/19 | 7,080 | 7,080 | 6,970 | 6,990 | 126,450 |
| 2004/01/16 | 7,070 | 7,440 | 7,000 | 7,350 | 194,900 |
| 2004/01/15 | 6,950 | 7,070 | 6,930 | 7,000 | 92,850 |
| 2004/01/14 | 6,950 | 7,010 | 6,930 | 6,950 | 89,150 |
| 2004/01/13 | 7,030 | 7,200 | 6,900 | 6,950 | 131,050 |
| 2004/01/09 | 7,350 | 7,450 | 7,210 | 7,220 | 96,700 |
| 2004/01/08 | 7,510 | 7,710 | 7,470 | 7,550 | 111,150 |
| 2004/01/07 | 7,100 | 7,470 | 7,100 | 7,410 | 189,700 |
| 2004/01/06 | 6,680 | 7,060 | 6,680 | 6,860 | 167,200 |
| 2004/01/05 | 6,580 | 6,680 | 6,530 | 6,550 | 31,200 |