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 |
|---|---|---|---|---|---|
| 2005/12/30 | 10,900 | 11,080 | 10,900 | 11,000 | 31,750 |
| 2005/12/29 | 11,170 | 11,330 | 10,900 | 10,990 | 111,950 |
| 2005/12/28 | 11,050 | 11,240 | 10,800 | 11,160 | 162,350 |
| 2005/12/27 | 10,780 | 11,670 | 10,780 | 11,250 | 220,950 |
| 2005/12/26 | 10,500 | 10,590 | 10,450 | 10,500 | 110,650 |
| 2005/12/22 | 10,500 | 10,510 | 10,260 | 10,380 | 134,050 |
| 2005/12/21 | 10,200 | 10,330 | 9,900 | 10,310 | 172,850 |
| 2005/12/20 | 9,700 | 10,090 | 9,670 | 10,000 | 203,300 |
| 2005/12/19 | 9,690 | 9,700 | 9,560 | 9,570 | 106,200 |
| 2005/12/16 | 9,500 | 9,670 | 9,400 | 9,590 | 303,150 |
| 2005/12/15 | 9,180 | 9,370 | 9,100 | 9,370 | 108,150 |
| 2005/12/14 | 9,290 | 9,290 | 9,080 | 9,180 | 117,200 |
| 2005/12/13 | 9,390 | 9,410 | 9,280 | 9,300 | 83,450 |
| 2005/12/12 | 9,450 | 9,540 | 9,330 | 9,360 | 157,400 |
| 2005/12/09 | 9,420 | 9,440 | 9,230 | 9,420 | 193,950 |
| 2005/12/08 | 9,290 | 9,330 | 9,240 | 9,290 | 117,700 |
| 2005/12/07 | 9,320 | 9,370 | 9,200 | 9,280 | 118,550 |
| 2005/12/06 | 9,290 | 9,370 | 9,240 | 9,250 | 190,550 |
| 2005/12/05 | 9,200 | 9,240 | 9,120 | 9,230 | 135,050 |
| 2005/12/02 | 8,950 | 9,150 | 8,910 | 9,150 | 124,050 |
| 2005/12/01 | 8,900 | 8,990 | 8,750 | 8,970 | 76,800 |
| 2005/11/30 | 9,000 | 9,040 | 8,860 | 8,930 | 143,200 |
| 2005/11/29 | 8,740 | 9,070 | 8,680 | 8,940 | 309,650 |
| 2005/11/28 | 8,780 | 8,840 | 8,650 | 8,760 | 142,350 |
| 2005/11/25 | 8,730 | 8,820 | 8,670 | 8,740 | 178,700 |
| 2005/11/24 | 8,700 | 8,710 | 8,640 | 8,670 | 185,350 |
| 2005/11/22 | 8,480 | 8,630 | 8,450 | 8,600 | 176,700 |
| 2005/11/21 | 8,680 | 8,690 | 8,460 | 8,520 | 203,400 |
| 2005/11/18 | 8,780 | 8,780 | 8,670 | 8,710 | 167,850 |
| 2005/11/17 | 8,750 | 8,820 | 8,700 | 8,770 | 141,300 |
| 2005/11/16 | 8,960 | 8,960 | 8,760 | 8,870 | 196,850 |
| 2005/11/15 | 8,920 | 8,920 | 8,750 | 8,760 | 74,850 |
| 2005/11/14 | 8,990 | 9,000 | 8,740 | 8,820 | 167,650 |
| 2005/11/11 | 8,890 | 8,970 | 8,840 | 8,930 | 160,450 |
| 2005/11/10 | 8,600 | 8,670 | 8,530 | 8,640 | 122,150 |
| 2005/11/09 | 8,610 | 8,710 | 8,520 | 8,530 | 97,650 |
| 2005/11/08 | 8,760 | 8,770 | 8,640 | 8,710 | 121,750 |
| 2005/11/07 | 9,050 | 9,100 | 8,710 | 8,760 | 167,500 |
| 2005/11/04 | 8,950 | 8,980 | 8,850 | 8,950 | 251,650 |
| 2005/11/02 | 8,970 | 8,980 | 8,620 | 8,710 | 145,700 |
| 2005/11/01 | 9,000 | 9,000 | 8,850 | 8,910 | 87,550 |
| 2005/10/31 | 8,740 | 8,870 | 8,720 | 8,800 | 212,700 |
| 2005/10/28 | 8,350 | 8,540 | 8,250 | 8,540 | 201,400 |
| 2005/10/27 | 8,610 | 8,660 | 8,330 | 8,450 | 273,600 |
| 2005/10/26 | 8,520 | 8,650 | 8,490 | 8,590 | 307,250 |
| 2005/10/25 | 9,060 | 9,100 | 8,890 | 9,000 | 185,050 |
| 2005/10/24 | 9,300 | 9,380 | 8,810 | 9,040 | 358,250 |
| 2005/10/21 | 9,400 | 9,430 | 9,270 | 9,420 | 47,550 |
| 2005/10/20 | 9,460 | 9,480 | 9,370 | 9,460 | 51,450 |
| 2005/10/19 | 9,450 | 9,450 | 9,220 | 9,360 | 132,050 |
| 2005/10/18 | 9,560 | 9,560 | 9,480 | 9,520 | 87,500 |
| 2005/10/17 | 9,500 | 9,570 | 9,490 | 9,550 | 107,850 |
| 2005/10/14 | 9,400 | 9,490 | 9,300 | 9,450 | 67,550 |
| 2005/10/13 | 9,430 | 9,470 | 9,220 | 9,400 | 92,350 |
| 2005/10/12 | 9,310 | 9,530 | 9,310 | 9,530 | 94,450 |
| 2005/10/11 | 9,250 | 9,310 | 9,200 | 9,300 | 67,250 |
| 2005/10/07 | 9,200 | 9,360 | 9,170 | 9,190 | 82,400 |
| 2005/10/06 | 9,200 | 9,330 | 9,100 | 9,100 | 69,250 |
| 2005/10/05 | 9,400 | 9,480 | 9,330 | 9,380 | 134,150 |
| 2005/10/04 | 9,260 | 9,440 | 9,250 | 9,300 | 141,600 |
| 2005/10/03 | 9,530 | 9,530 | 9,260 | 9,350 | 95,450 |
| 2005/09/30 | 9,380 | 9,540 | 9,320 | 9,510 | 254,100 |
| 2005/09/29 | 9,080 | 9,120 | 8,960 | 9,120 | 136,700 |
| 2005/09/28 | 8,760 | 8,920 | 8,660 | 8,900 | 102,700 |
| 2005/09/27 | 8,870 | 8,870 | 8,630 | 8,660 | 61,950 |
| 2005/09/26 | 8,630 | 8,870 | 8,630 | 8,870 | 69,450 |
| 2005/09/22 | 8,780 | 8,780 | 8,630 | 8,640 | 77,850 |
| 2005/09/21 | 8,940 | 8,950 | 8,730 | 8,780 | 72,250 |
| 2005/09/20 | 9,000 | 9,020 | 8,940 | 8,940 | 50,200 |
| 2005/09/16 | 9,030 | 9,060 | 8,900 | 8,990 | 81,050 |
| 2005/09/15 | 8,990 | 9,030 | 8,960 | 9,010 | 80,250 |
| 2005/09/14 | 8,880 | 8,930 | 8,700 | 8,900 | 82,100 |
| 2005/09/13 | 8,990 | 9,040 | 8,920 | 8,980 | 127,650 |
| 2005/09/12 | 8,670 | 8,930 | 8,600 | 8,890 | 109,600 |
| 2005/09/09 | 8,470 | 8,520 | 8,440 | 8,500 | 173,500 |
| 2005/09/08 | 8,560 | 8,600 | 8,430 | 8,470 | 152,000 |
| 2005/09/07 | 8,750 | 8,800 | 8,590 | 8,640 | 132,750 |
| 2005/09/06 | 9,050 | 9,050 | 8,800 | 8,850 | 95,800 |
| 2005/09/05 | 8,980 | 9,120 | 8,980 | 9,080 | 58,450 |
| 2005/09/02 | 8,950 | 8,970 | 8,890 | 8,970 | 54,400 |
| 2005/09/01 | 8,900 | 8,950 | 8,860 | 8,900 | 50,900 |
| 2005/08/31 | 8,900 | 8,910 | 8,820 | 8,900 | 73,750 |
| 2005/08/30 | 8,900 | 8,940 | 8,880 | 8,900 | 73,050 |
| 2005/08/29 | 8,980 | 8,980 | 8,820 | 8,880 | 95,550 |
| 2005/08/26 | 8,820 | 8,910 | 8,780 | 8,880 | 134,700 |
| 2005/08/25 | 8,690 | 8,750 | 8,640 | 8,720 | 117,950 |
| 2005/08/24 | 8,470 | 8,640 | 8,460 | 8,590 | 178,750 |
| 2005/08/23 | 8,460 | 8,480 | 8,410 | 8,460 | 147,800 |
| 2005/08/22 | 8,410 | 8,460 | 8,410 | 8,450 | 53,000 |
| 2005/08/19 | 8,420 | 8,490 | 8,390 | 8,420 | 86,700 |
| 2005/08/18 | 8,530 | 8,650 | 8,500 | 8,520 | 70,050 |
| 2005/08/17 | 8,560 | 8,650 | 8,500 | 8,530 | 98,550 |
| 2005/08/16 | 8,560 | 8,600 | 8,500 | 8,560 | 72,300 |
| 2005/08/15 | 8,500 | 8,570 | 8,490 | 8,540 | 63,250 |
| 2005/08/12 | 8,520 | 8,540 | 8,400 | 8,490 | 227,300 |
| 2005/08/11 | 8,070 | 8,410 | 8,050 | 8,380 | 182,750 |
| 2005/08/10 | 7,870 | 7,990 | 7,860 | 7,970 | 61,700 |
| 2005/08/09 | 7,710 | 7,840 | 7,670 | 7,810 | 45,350 |
| 2005/08/08 | 7,580 | 7,660 | 7,450 | 7,610 | 43,450 |
| 2005/08/05 | 7,800 | 7,820 | 7,590 | 7,620 | 84,950 |
| 2005/08/04 | 7,750 | 7,840 | 7,710 | 7,820 | 65,450 |
| 2005/08/03 | 7,750 | 7,790 | 7,680 | 7,720 | 41,700 |
| 2005/08/02 | 7,900 | 7,930 | 7,820 | 7,890 | 85,400 |
| 2005/08/01 | 7,780 | 7,920 | 7,780 | 7,880 | 54,750 |
| 2005/07/29 | 7,780 | 7,850 | 7,770 | 7,770 | 55,900 |
| 2005/07/28 | 7,790 | 7,870 | 7,690 | 7,730 | 81,300 |
| 2005/07/27 | 7,670 | 7,820 | 7,670 | 7,790 | 132,000 |
| 2005/07/26 | 7,690 | 7,690 | 7,630 | 7,660 | 87,300 |
| 2005/07/25 | 7,590 | 7,630 | 7,530 | 7,600 | 71,950 |
| 2005/07/22 | 7,470 | 7,500 | 7,420 | 7,430 | 96,100 |
| 2005/07/21 | 7,610 | 7,610 | 7,550 | 7,550 | 67,150 |
| 2005/07/20 | 7,500 | 7,600 | 7,500 | 7,540 | 59,200 |
| 2005/07/19 | 7,520 | 7,630 | 7,520 | 7,590 | 31,400 |
| 2005/07/15 | 7,650 | 7,650 | 7,530 | 7,530 | 52,650 |
| 2005/07/14 | 7,660 | 7,690 | 7,640 | 7,640 | 41,450 |
| 2005/07/13 | 7,590 | 7,650 | 7,590 | 7,630 | 72,000 |
| 2005/07/12 | 7,620 | 7,640 | 7,530 | 7,550 | 109,500 |
| 2005/07/11 | 7,570 | 7,620 | 7,520 | 7,520 | 120,550 |
| 2005/07/08 | 7,610 | 7,660 | 7,510 | 7,610 | 112,350 |
| 2005/07/07 | 7,610 | 7,670 | 7,490 | 7,520 | 176,000 |
| 2005/07/06 | 7,790 | 7,880 | 7,670 | 7,700 | 189,350 |
| 2005/07/05 | 7,870 | 7,970 | 7,770 | 7,870 | 199,300 |
| 2005/07/04 | 7,850 | 7,880 | 7,840 | 7,860 | 26,250 |
| 2005/07/01 | 7,920 | 7,940 | 7,820 | 7,840 | 60,700 |
| 2005/06/30 | 7,960 | 7,970 | 7,880 | 7,950 | 94,400 |
| 2005/06/29 | 7,640 | 7,910 | 7,610 | 7,840 | 173,350 |
| 2005/06/28 | 7,620 | 7,650 | 7,510 | 7,630 | 87,850 |
| 2005/06/27 | 7,570 | 7,660 | 7,510 | 7,630 | 72,300 |
| 2005/06/24 | 7,550 | 7,630 | 7,410 | 7,610 | 102,550 |
| 2005/06/23 | 7,500 | 7,600 | 7,470 | 7,490 | 64,000 |
| 2005/06/22 | 7,530 | 7,540 | 7,410 | 7,500 | 53,750 |
| 2005/06/21 | 7,500 | 7,560 | 7,450 | 7,530 | 85,800 |
| 2005/06/20 | 7,400 | 7,590 | 7,370 | 7,590 | 140,950 |
| 2005/06/17 | 7,270 | 7,360 | 7,270 | 7,360 | 168,650 |
| 2005/06/16 | 7,050 | 7,170 | 7,050 | 7,160 | 49,350 |
| 2005/06/15 | 7,050 | 7,100 | 6,950 | 7,100 | 39,900 |
| 2005/06/14 | 7,110 | 7,130 | 7,080 | 7,100 | 30,200 |
| 2005/06/13 | 7,170 | 7,170 | 7,080 | 7,120 | 23,000 |
| 2005/06/10 | 7,190 | 7,190 | 7,060 | 7,170 | 57,150 |
| 2005/06/09 | 7,180 | 7,180 | 7,060 | 7,100 | 54,000 |
| 2005/06/08 | 7,060 | 7,150 | 7,060 | 7,140 | 84,700 |
| 2005/06/07 | 7,000 | 7,020 | 6,970 | 7,010 | 82,550 |
| 2005/06/06 | 6,950 | 7,000 | 6,900 | 7,000 | 73,100 |
| 2005/06/03 | 6,920 | 6,970 | 6,910 | 6,940 | 86,400 |
| 2005/06/02 | 6,960 | 6,990 | 6,860 | 6,860 | 67,850 |
| 2005/06/01 | 7,060 | 7,060 | 6,900 | 6,960 | 84,250 |
| 2005/05/31 | 6,960 | 7,190 | 6,910 | 7,160 | 100,200 |
| 2005/05/30 | 6,920 | 6,970 | 6,860 | 6,930 | 69,850 |
| 2005/05/27 | 6,920 | 7,000 | 6,810 | 7,000 | 51,350 |
| 2005/05/26 | 6,890 | 6,940 | 6,780 | 6,820 | 37,800 |
| 2005/05/25 | 7,030 | 7,030 | 6,880 | 6,880 | 48,600 |
| 2005/05/24 | 6,950 | 7,000 | 6,890 | 6,890 | 60,500 |
| 2005/05/23 | 7,030 | 7,030 | 6,920 | 6,990 | 80,750 |
| 2005/05/20 | 7,040 | 7,120 | 7,010 | 7,070 | 83,150 |
| 2005/05/19 | 6,980 | 7,120 | 6,980 | 7,100 | 78,700 |
| 2005/05/18 | 7,010 | 7,150 | 7,010 | 7,050 | 73,550 |
| 2005/05/17 | 7,110 | 7,290 | 7,060 | 7,090 | 75,550 |
| 2005/05/16 | 7,290 | 7,330 | 7,170 | 7,210 | 66,000 |
| 2005/05/13 | 7,320 | 7,320 | 7,220 | 7,230 | 52,900 |
| 2005/05/12 | 7,310 | 7,320 | 7,280 | 7,310 | 42,350 |
| 2005/05/11 | 7,340 | 7,340 | 7,280 | 7,320 | 52,750 |
| 2005/05/10 | 7,250 | 7,390 | 7,250 | 7,360 | 102,850 |
| 2005/05/09 | 7,100 | 7,240 | 7,080 | 7,240 | 60,950 |
| 2005/05/06 | 7,200 | 7,300 | 7,160 | 7,200 | 55,200 |
| 2005/05/02 | 7,140 | 7,150 | 7,080 | 7,150 | 27,050 |
| 2005/04/28 | 7,100 | 7,130 | 7,050 | 7,070 | 76,500 |
| 2005/04/27 | 7,010 | 7,050 | 6,970 | 7,020 | 74,900 |
| 2005/04/26 | 7,100 | 7,190 | 7,080 | 7,110 | 61,400 |
| 2005/04/25 | 7,090 | 7,100 | 7,010 | 7,020 | 36,700 |
| 2005/04/22 | 7,000 | 7,140 | 6,940 | 7,090 | 83,000 |
| 2005/04/21 | 6,850 | 6,990 | 6,850 | 6,950 | 95,600 |
| 2005/04/20 | 7,000 | 7,010 | 6,890 | 6,910 | 94,700 |
| 2005/04/19 | 6,930 | 7,030 | 6,910 | 7,000 | 74,550 |
| 2005/04/18 | 7,030 | 7,080 | 6,800 | 6,830 | 173,250 |
| 2005/04/15 | 7,090 | 7,150 | 6,960 | 7,010 | 89,050 |
| 2005/04/14 | 7,190 | 7,220 | 7,170 | 7,190 | 97,600 |
| 2005/04/13 | 7,240 | 7,270 | 7,150 | 7,180 | 64,200 |
| 2005/04/12 | 7,220 | 7,230 | 7,140 | 7,170 | 109,300 |
| 2005/04/11 | 7,320 | 7,320 | 7,220 | 7,240 | 126,300 |
| 2005/04/08 | 7,080 | 7,300 | 7,080 | 7,290 | 154,350 |
| 2005/04/07 | 7,050 | 7,060 | 7,020 | 7,050 | 87,200 |
| 2005/04/06 | 7,070 | 7,070 | 6,990 | 7,050 | 97,800 |
| 2005/04/05 | 7,070 | 7,100 | 7,000 | 7,000 | 79,900 |
| 2005/04/04 | 7,080 | 7,100 | 7,030 | 7,060 | 142,250 |
| 2005/04/01 | 7,000 | 7,120 | 7,000 | 7,090 | 191,300 |
| 2005/03/31 | 6,730 | 6,950 | 6,730 | 6,920 | 80,800 |
| 2005/03/30 | 6,920 | 6,980 | 6,890 | 6,930 | 76,800 |
| 2005/03/29 | 6,900 | 6,960 | 6,830 | 6,860 | 70,850 |
| 2005/03/28 | 6,730 | 6,970 | 6,710 | 6,890 | 69,650 |
| 2005/03/25 | 6,950 | 6,950 | 6,850 | 6,920 | 35,250 |
| 2005/03/24 | 7,000 | 7,050 | 6,860 | 6,880 | 111,450 |
| 2005/03/23 | 6,980 | 7,040 | 6,890 | 6,930 | 172,750 |
| 2005/03/22 | 6,840 | 6,980 | 6,830 | 6,940 | 152,950 |
| 2005/03/18 | 6,720 | 6,840 | 6,670 | 6,810 | 98,650 |
| 2005/03/17 | 6,670 | 6,830 | 6,620 | 6,820 | 106,050 |
| 2005/03/16 | 6,730 | 6,750 | 6,660 | 6,690 | 114,450 |
| 2005/03/15 | 6,650 | 6,780 | 6,650 | 6,750 | 197,650 |
| 2005/03/14 | 6,450 | 6,620 | 6,450 | 6,600 | 100,000 |
| 2005/03/11 | 6,400 | 6,490 | 6,380 | 6,420 | 96,350 |
| 2005/03/10 | 6,420 | 6,520 | 6,350 | 6,390 | 75,250 |
| 2005/03/09 | 6,450 | 6,540 | 6,450 | 6,470 | 53,200 |
| 2005/03/08 | 6,520 | 6,530 | 6,480 | 6,520 | 58,300 |
| 2005/03/07 | 6,500 | 6,550 | 6,400 | 6,540 | 109,000 |
| 2005/03/04 | 6,580 | 6,580 | 6,500 | 6,500 | 88,750 |
| 2005/03/03 | 6,390 | 6,470 | 6,380 | 6,460 | 83,750 |
| 2005/03/02 | 6,370 | 6,370 | 6,280 | 6,320 | 41,500 |
| 2005/03/01 | 6,370 | 6,390 | 6,270 | 6,370 | 106,550 |
| 2005/02/28 | 6,230 | 6,410 | 6,190 | 6,370 | 61,450 |
| 2005/02/25 | 6,210 | 6,270 | 6,170 | 6,230 | 39,050 |
| 2005/02/24 | 6,270 | 6,280 | 6,150 | 6,180 | 67,300 |
| 2005/02/23 | 6,300 | 6,320 | 6,260 | 6,290 | 51,750 |
| 2005/02/22 | 6,240 | 6,310 | 6,230 | 6,230 | 38,350 |
| 2005/02/21 | 6,350 | 6,370 | 6,260 | 6,280 | 32,450 |
| 2005/02/18 | 6,310 | 6,330 | 6,270 | 6,290 | 25,500 |
| 2005/02/17 | 6,370 | 6,370 | 6,280 | 6,300 | 47,150 |
| 2005/02/16 | 6,360 | 6,430 | 6,330 | 6,360 | 50,300 |
| 2005/02/15 | 6,470 | 6,470 | 6,400 | 6,400 | 24,300 |
| 2005/02/14 | 6,420 | 6,510 | 6,420 | 6,490 | 31,250 |
| 2005/02/10 | 6,460 | 6,510 | 6,390 | 6,400 | 37,900 |
| 2005/02/09 | 6,570 | 6,570 | 6,480 | 6,510 | 32,500 |
| 2005/02/08 | 6,460 | 6,530 | 6,400 | 6,500 | 36,450 |
| 2005/02/07 | 6,380 | 6,480 | 6,320 | 6,460 | 34,500 |
| 2005/02/04 | 6,420 | 6,480 | 6,360 | 6,480 | 36,750 |
| 2005/02/03 | 6,450 | 6,480 | 6,420 | 6,470 | 54,050 |
| 2005/02/02 | 6,550 | 6,550 | 6,500 | 6,540 | 41,000 |
| 2005/02/01 | 6,510 | 6,540 | 6,450 | 6,480 | 25,050 |
| 2005/01/31 | 6,490 | 6,550 | 6,460 | 6,490 | 34,800 |
| 2005/01/28 | 6,420 | 6,470 | 6,410 | 6,450 | 24,600 |
| 2005/01/27 | 6,530 | 6,550 | 6,500 | 6,520 | 30,150 |
| 2005/01/26 | 6,450 | 6,570 | 6,450 | 6,500 | 39,700 |
| 2005/01/25 | 6,410 | 6,430 | 6,370 | 6,430 | 48,350 |
| 2005/01/24 | 6,450 | 6,510 | 6,400 | 6,470 | 78,300 |
| 2005/01/21 | 6,420 | 6,520 | 6,330 | 6,370 | 173,300 |
| 2005/01/20 | 6,630 | 6,640 | 6,520 | 6,520 | 76,850 |
| 2005/01/19 | 6,650 | 6,710 | 6,620 | 6,700 | 56,650 |
| 2005/01/18 | 6,610 | 6,660 | 6,610 | 6,640 | 50,700 |
| 2005/01/17 | 6,600 | 6,670 | 6,570 | 6,570 | 93,150 |
| 2005/01/14 | 6,640 | 6,680 | 6,580 | 6,680 | 49,500 |
| 2005/01/13 | 6,680 | 6,680 | 6,550 | 6,630 | 32,100 |
| 2005/01/12 | 6,650 | 6,680 | 6,610 | 6,670 | 77,900 |
| 2005/01/11 | 6,500 | 6,640 | 6,500 | 6,640 | 72,900 |
| 2005/01/07 | 6,440 | 6,490 | 6,430 | 6,480 | 36,700 |
| 2005/01/06 | 6,400 | 6,490 | 6,400 | 6,420 | 82,600 |
| 2005/01/05 | 6,450 | 6,450 | 6,340 | 6,400 | 93,700 |
| 2005/01/04 | 6,590 | 6,600 | 6,480 | 6,510 | 50,400 |