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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,370 | 5,370 | 5,310 | 5,360 | 98,100 |
| 2007/12/27 | 5,380 | 5,400 | 5,230 | 5,350 | 183,600 |
| 2007/12/26 | 5,470 | 5,520 | 5,340 | 5,400 | 186,050 |
| 2007/12/25 | 5,400 | 5,490 | 5,370 | 5,390 | 179,950 |
| 2007/12/21 | 5,210 | 5,330 | 5,110 | 5,250 | 317,700 |
| 2007/12/20 | 5,240 | 5,250 | 5,120 | 5,200 | 158,450 |
| 2007/12/19 | 5,190 | 5,210 | 5,110 | 5,140 | 206,450 |
| 2007/12/18 | 5,210 | 5,320 | 5,160 | 5,210 | 266,150 |
| 2007/12/17 | 5,300 | 5,340 | 5,210 | 5,210 | 163,150 |
| 2007/12/14 | 5,360 | 5,530 | 5,360 | 5,370 | 243,700 |
| 2007/12/13 | 5,610 | 5,610 | 5,400 | 5,430 | 184,600 |
| 2007/12/12 | 5,530 | 5,580 | 5,510 | 5,550 | 158,700 |
| 2007/12/11 | 5,800 | 5,820 | 5,660 | 5,690 | 151,450 |
| 2007/12/10 | 5,690 | 5,770 | 5,670 | 5,700 | 144,700 |
| 2007/12/07 | 5,660 | 5,690 | 5,590 | 5,590 | 110,800 |
| 2007/12/06 | 5,670 | 5,690 | 5,550 | 5,590 | 203,650 |
| 2007/12/05 | 5,500 | 5,660 | 5,480 | 5,660 | 185,800 |
| 2007/12/04 | 5,440 | 5,500 | 5,430 | 5,440 | 91,400 |
| 2007/12/03 | 5,400 | 5,540 | 5,390 | 5,540 | 148,400 |
| 2007/11/30 | 5,490 | 5,500 | 5,380 | 5,430 | 244,750 |
| 2007/11/29 | 5,500 | 5,520 | 5,450 | 5,480 | 124,500 |
| 2007/11/28 | 5,450 | 5,520 | 5,360 | 5,470 | 178,650 |
| 2007/11/27 | 5,400 | 5,460 | 5,310 | 5,440 | 267,100 |
| 2007/11/26 | 5,360 | 5,450 | 5,300 | 5,420 | 338,250 |
| 2007/11/22 | 5,030 | 5,310 | 4,970 | 5,260 | 344,550 |
| 2007/11/21 | 5,040 | 5,130 | 5,020 | 5,020 | 103,950 |
| 2007/11/20 | 5,020 | 5,110 | 4,890 | 5,090 | 275,700 |
| 2007/11/19 | 5,120 | 5,130 | 5,040 | 5,070 | 87,650 |
| 2007/11/16 | 4,990 | 5,080 | 4,970 | 5,060 | 206,550 |
| 2007/11/15 | 5,170 | 5,210 | 5,070 | 5,070 | 182,000 |
| 2007/11/14 | 5,190 | 5,190 | 5,120 | 5,160 | 158,050 |
| 2007/11/13 | 4,970 | 5,020 | 4,920 | 5,000 | 196,350 |
| 2007/11/12 | 4,900 | 4,920 | 4,820 | 4,870 | 294,750 |
| 2007/11/09 | 5,060 | 5,080 | 4,950 | 4,960 | 272,850 |
| 2007/11/08 | 5,070 | 5,120 | 5,000 | 5,050 | 270,850 |
| 2007/11/07 | 5,270 | 5,270 | 5,200 | 5,200 | 191,100 |
| 2007/11/06 | 5,070 | 5,290 | 5,070 | 5,260 | 245,200 |
| 2007/11/05 | 5,310 | 5,320 | 5,090 | 5,170 | 278,400 |
| 2007/11/02 | 5,380 | 5,380 | 5,240 | 5,290 | 286,000 |
| 2007/11/01 | 5,270 | 5,350 | 5,270 | 5,330 | 371,350 |
| 2007/10/31 | 5,110 | 5,250 | 5,110 | 5,250 | 266,700 |
| 2007/10/30 | 5,220 | 5,220 | 5,040 | 5,120 | 708,000 |
| 2007/10/29 | 5,230 | 5,260 | 5,190 | 5,210 | 328,850 |
| 2007/10/26 | 5,130 | 5,220 | 5,080 | 5,170 | 334,700 |
| 2007/10/25 | 5,080 | 5,140 | 5,050 | 5,080 | 426,250 |
| 2007/10/24 | 5,000 | 5,130 | 5,000 | 5,070 | 665,450 |
| 2007/10/23 | 4,880 | 4,920 | 4,830 | 4,910 | 503,900 |
| 2007/10/22 | 4,540 | 4,800 | 4,510 | 4,760 | 444,550 |
| 2007/10/19 | 4,700 | 4,740 | 4,630 | 4,690 | 473,050 |
| 2007/10/18 | 4,740 | 4,820 | 4,740 | 4,780 | 389,150 |
| 2007/10/17 | 4,760 | 4,780 | 4,720 | 4,750 | 610,150 |
| 2007/10/16 | 4,880 | 4,880 | 4,760 | 4,800 | 375,350 |
| 2007/10/15 | 4,970 | 4,970 | 4,850 | 4,860 | 956,300 |
| 2007/10/12 | 4,700 | 4,890 | 4,690 | 4,780 | 1,005,800 |
| 2007/10/11 | 4,700 | 4,740 | 4,630 | 4,650 | 1,200,950 |
| 2007/10/10 | 4,830 | 4,840 | 4,680 | 4,770 | 1,027,150 |
| 2007/10/09 | 4,980 | 5,000 | 4,830 | 4,840 | 639,250 |
| 2007/10/05 | 5,020 | 5,040 | 4,990 | 5,020 | 287,650 |
| 2007/10/04 | 5,100 | 5,130 | 4,960 | 5,050 | 685,900 |
| 2007/10/03 | 5,050 | 5,090 | 4,930 | 5,070 | 1,021,100 |
| 2007/10/02 | 5,230 | 5,230 | 5,010 | 5,070 | 1,046,700 |
| 2007/10/01 | 5,430 | 5,490 | 5,170 | 5,220 | 1,040,100 |
| 2007/09/28 | 5,820 | 5,820 | 5,420 | 5,430 | 1,057,250 |
| 2007/09/27 | 5,820 | 6,000 | 5,780 | 6,000 | 363,050 |
| 2007/09/26 | 5,710 | 5,800 | 5,690 | 5,770 | 256,250 |
| 2007/09/25 | 5,590 | 5,610 | 5,500 | 5,610 | 197,450 |
| 2007/09/21 | 5,400 | 5,530 | 5,400 | 5,490 | 284,100 |
| 2007/09/20 | 5,470 | 5,510 | 5,440 | 5,500 | 605,850 |
| 2007/09/19 | 5,750 | 5,750 | 5,570 | 5,670 | 296,050 |
| 2007/09/18 | 5,840 | 5,850 | 5,580 | 5,610 | 181,200 |
| 2007/09/14 | 5,710 | 5,760 | 5,670 | 5,740 | 179,100 |
| 2007/09/13 | 5,700 | 5,700 | 5,570 | 5,630 | 204,550 |
| 2007/09/12 | 5,840 | 5,870 | 5,650 | 5,690 | 289,250 |
| 2007/09/11 | 5,800 | 5,860 | 5,720 | 5,830 | 156,850 |
| 2007/09/10 | 5,870 | 5,880 | 5,790 | 5,800 | 136,150 |
| 2007/09/07 | 5,930 | 5,980 | 5,900 | 5,970 | 146,750 |
| 2007/09/06 | 6,000 | 6,020 | 5,880 | 6,000 | 169,400 |
| 2007/09/05 | 6,180 | 6,180 | 5,960 | 5,990 | 300,450 |
| 2007/09/04 | 6,120 | 6,220 | 6,090 | 6,180 | 225,750 |
| 2007/09/03 | 6,080 | 6,100 | 6,040 | 6,080 | 121,200 |
| 2007/08/31 | 5,940 | 6,030 | 5,870 | 6,030 | 570,500 |
| 2007/08/30 | 6,300 | 6,300 | 6,110 | 6,140 | 295,050 |
| 2007/08/29 | 6,200 | 6,310 | 6,060 | 6,260 | 259,400 |
| 2007/08/28 | 6,200 | 6,300 | 6,170 | 6,240 | 184,500 |
| 2007/08/27 | 6,250 | 6,300 | 6,170 | 6,190 | 160,750 |
| 2007/08/24 | 6,240 | 6,290 | 6,120 | 6,190 | 318,650 |
| 2007/08/23 | 6,330 | 6,400 | 6,240 | 6,320 | 323,100 |
| 2007/08/22 | 6,490 | 6,520 | 6,360 | 6,380 | 292,050 |
| 2007/08/21 | 6,390 | 6,570 | 6,340 | 6,570 | 380,900 |
| 2007/08/20 | 6,600 | 6,600 | 6,150 | 6,330 | 771,150 |
| 2007/08/17 | 6,350 | 6,620 | 6,210 | 6,500 | 830,250 |
| 2007/08/16 | 5,990 | 6,210 | 5,900 | 6,170 | 403,200 |
| 2007/08/15 | 5,960 | 6,010 | 5,840 | 5,940 | 330,300 |
| 2007/08/14 | 6,100 | 6,140 | 6,020 | 6,120 | 201,350 |
| 2007/08/13 | 6,210 | 6,390 | 6,000 | 6,070 | 484,200 |
| 2007/08/10 | 6,340 | 6,500 | 6,310 | 6,410 | 363,100 |
| 2007/08/09 | 6,200 | 6,580 | 6,200 | 6,370 | 608,650 |
| 2007/08/08 | 5,930 | 6,100 | 5,900 | 6,100 | 436,350 |
| 2007/08/07 | 5,890 | 6,000 | 5,890 | 5,960 | 198,150 |
| 2007/08/06 | 5,910 | 5,970 | 5,890 | 5,940 | 217,000 |
| 2007/08/03 | 6,030 | 6,060 | 5,920 | 6,010 | 322,200 |
| 2007/08/02 | 6,090 | 6,180 | 6,040 | 6,130 | 108,700 |
| 2007/08/01 | 6,040 | 6,160 | 6,040 | 6,050 | 139,400 |
| 2007/07/31 | 6,280 | 6,280 | 6,110 | 6,130 | 316,100 |
| 2007/07/30 | 6,140 | 6,360 | 5,980 | 6,270 | 244,250 |
| 2007/07/27 | 6,120 | 6,190 | 6,020 | 6,150 | 232,900 |
| 2007/07/26 | 6,300 | 6,310 | 6,060 | 6,060 | 177,900 |
| 2007/07/25 | 6,230 | 6,310 | 6,180 | 6,310 | 209,250 |
| 2007/07/24 | 6,210 | 6,280 | 6,160 | 6,260 | 148,700 |
| 2007/07/23 | 6,150 | 6,210 | 6,100 | 6,110 | 121,800 |
| 2007/07/20 | 6,190 | 6,240 | 6,090 | 6,120 | 181,850 |
| 2007/07/19 | 6,270 | 6,320 | 6,200 | 6,250 | 136,600 |
| 2007/07/18 | 6,370 | 6,370 | 6,160 | 6,190 | 196,800 |
| 2007/07/17 | 6,430 | 6,430 | 6,340 | 6,360 | 216,100 |
| 2007/07/13 | 6,430 | 6,430 | 6,340 | 6,370 | 173,200 |
| 2007/07/12 | 6,370 | 6,410 | 6,320 | 6,380 | 163,900 |
| 2007/07/11 | 6,420 | 6,440 | 6,310 | 6,400 | 313,450 |
| 2007/07/10 | 6,370 | 6,420 | 6,330 | 6,390 | 113,600 |
| 2007/07/09 | 6,300 | 6,420 | 6,290 | 6,380 | 135,600 |
| 2007/07/06 | 6,370 | 6,370 | 6,290 | 6,320 | 185,400 |
| 2007/07/05 | 6,300 | 6,430 | 6,280 | 6,320 | 428,200 |
| 2007/07/04 | 6,240 | 6,390 | 6,230 | 6,290 | 404,750 |
| 2007/07/03 | 6,170 | 6,220 | 6,090 | 6,170 | 386,100 |
| 2007/07/02 | 6,200 | 6,240 | 6,150 | 6,240 | 397,650 |
| 2007/06/29 | 6,200 | 6,220 | 6,040 | 6,150 | 758,550 |
| 2007/06/28 | 5,800 | 5,940 | 5,800 | 5,900 | 271,600 |
| 2007/06/27 | 5,690 | 5,790 | 5,650 | 5,780 | 245,750 |
| 2007/06/26 | 5,700 | 5,700 | 5,600 | 5,680 | 142,900 |
| 2007/06/25 | 5,700 | 5,720 | 5,640 | 5,710 | 268,300 |
| 2007/06/22 | 5,650 | 5,720 | 5,620 | 5,720 | 304,900 |
| 2007/06/21 | 5,530 | 5,600 | 5,520 | 5,550 | 305,550 |
| 2007/06/20 | 5,640 | 5,690 | 5,600 | 5,620 | 176,850 |
| 2007/06/19 | 5,720 | 5,720 | 5,650 | 5,660 | 88,300 |
| 2007/06/18 | 5,740 | 5,770 | 5,710 | 5,730 | 158,400 |
| 2007/06/15 | 5,720 | 5,780 | 5,670 | 5,720 | 239,050 |
| 2007/06/14 | 5,620 | 5,650 | 5,580 | 5,620 | 224,850 |
| 2007/06/13 | 5,600 | 5,600 | 5,530 | 5,590 | 92,350 |
| 2007/06/12 | 5,590 | 5,650 | 5,540 | 5,590 | 170,000 |
| 2007/06/11 | 5,830 | 5,830 | 5,640 | 5,650 | 262,500 |
| 2007/06/08 | 5,760 | 5,760 | 5,670 | 5,750 | 221,900 |
| 2007/06/07 | 5,790 | 5,830 | 5,710 | 5,750 | 427,900 |
| 2007/06/06 | 5,990 | 5,990 | 5,820 | 5,850 | 466,250 |
| 2007/06/05 | 5,720 | 5,820 | 5,720 | 5,790 | 405,850 |
| 2007/06/04 | 5,590 | 5,710 | 5,530 | 5,680 | 381,050 |
| 2007/06/01 | 5,660 | 5,660 | 5,520 | 5,550 | 335,250 |
| 2007/05/31 | 5,670 | 5,740 | 5,570 | 5,690 | 178,700 |
| 2007/05/30 | 5,650 | 5,710 | 5,570 | 5,670 | 178,150 |
| 2007/05/29 | 5,580 | 5,680 | 5,530 | 5,660 | 218,300 |
| 2007/05/28 | 5,510 | 5,590 | 5,510 | 5,580 | 195,500 |
| 2007/05/25 | 5,460 | 5,490 | 5,390 | 5,480 | 345,750 |
| 2007/05/24 | 5,490 | 5,490 | 5,360 | 5,400 | 336,150 |
| 2007/05/23 | 5,520 | 5,520 | 5,400 | 5,430 | 217,600 |
| 2007/05/22 | 5,400 | 5,560 | 5,330 | 5,510 | 327,600 |
| 2007/05/21 | 5,400 | 5,420 | 5,330 | 5,390 | 217,850 |
| 2007/05/18 | 5,580 | 5,590 | 5,390 | 5,470 | 285,900 |
| 2007/05/17 | 5,580 | 5,650 | 5,580 | 5,600 | 143,750 |
| 2007/05/16 | 5,650 | 5,710 | 5,650 | 5,660 | 110,650 |
| 2007/05/15 | 5,720 | 5,750 | 5,670 | 5,700 | 177,500 |
| 2007/05/14 | 5,790 | 5,850 | 5,770 | 5,800 | 179,200 |
| 2007/05/11 | 5,690 | 5,730 | 5,640 | 5,700 | 179,700 |
| 2007/05/10 | 5,770 | 5,790 | 5,730 | 5,740 | 197,050 |
| 2007/05/09 | 5,750 | 5,780 | 5,720 | 5,750 | 134,900 |
| 2007/05/08 | 5,750 | 5,790 | 5,730 | 5,750 | 109,500 |
| 2007/05/07 | 5,740 | 5,820 | 5,730 | 5,780 | 127,050 |
| 2007/05/02 | 5,750 | 5,830 | 5,670 | 5,740 | 87,250 |
| 2007/05/01 | 5,960 | 5,960 | 5,720 | 5,730 | 196,350 |
| 2007/04/27 | 5,790 | 5,850 | 5,730 | 5,740 | 143,200 |
| 2007/04/26 | 5,790 | 5,850 | 5,680 | 5,820 | 232,900 |
| 2007/04/25 | 5,790 | 5,880 | 5,760 | 5,820 | 344,900 |
| 2007/04/24 | 5,650 | 5,650 | 5,590 | 5,620 | 243,900 |
| 2007/04/23 | 5,670 | 5,710 | 5,600 | 5,650 | 151,400 |
| 2007/04/20 | 5,800 | 5,800 | 5,650 | 5,670 | 276,250 |
| 2007/04/19 | 5,980 | 5,980 | 5,770 | 5,780 | 262,300 |
| 2007/04/18 | 6,000 | 6,010 | 5,900 | 6,000 | 195,600 |
| 2007/04/17 | 6,080 | 6,110 | 5,940 | 5,980 | 238,300 |
| 2007/04/16 | 5,980 | 6,000 | 5,930 | 5,980 | 191,150 |
| 2007/04/13 | 6,100 | 6,100 | 5,960 | 5,970 | 203,400 |
| 2007/04/12 | 5,990 | 6,040 | 5,970 | 6,000 | 142,600 |
| 2007/04/11 | 6,000 | 6,030 | 5,940 | 5,980 | 202,000 |
| 2007/04/10 | 5,990 | 6,070 | 5,960 | 6,050 | 126,900 |
| 2007/04/09 | 6,040 | 6,130 | 6,040 | 6,060 | 138,350 |
| 2007/04/06 | 6,020 | 6,060 | 5,950 | 5,970 | 160,250 |
| 2007/04/05 | 6,120 | 6,150 | 6,060 | 6,070 | 316,550 |
| 2007/04/04 | 5,900 | 6,070 | 5,880 | 6,050 | 440,050 |
| 2007/04/03 | 5,860 | 5,920 | 5,830 | 5,900 | 353,550 |
| 2007/04/02 | 5,850 | 5,860 | 5,690 | 5,690 | 275,400 |
| 2007/03/30 | 5,890 | 5,950 | 5,820 | 5,860 | 195,350 |
| 2007/03/29 | 5,700 | 5,830 | 5,630 | 5,790 | 241,850 |
| 2007/03/28 | 5,700 | 5,730 | 5,610 | 5,680 | 246,350 |
| 2007/03/27 | 5,740 | 5,800 | 5,660 | 5,690 | 168,300 |
| 2007/03/26 | 5,860 | 5,860 | 5,700 | 5,840 | 266,850 |
| 2007/03/23 | 5,860 | 5,870 | 5,800 | 5,860 | 136,000 |
| 2007/03/22 | 5,790 | 5,850 | 5,740 | 5,810 | 218,700 |
| 2007/03/20 | 5,730 | 5,760 | 5,650 | 5,750 | 171,400 |
| 2007/03/19 | 5,700 | 5,720 | 5,630 | 5,710 | 269,750 |
| 2007/03/16 | 5,720 | 5,720 | 5,640 | 5,660 | 266,550 |
| 2007/03/15 | 5,770 | 5,790 | 5,660 | 5,740 | 374,250 |
| 2007/03/14 | 5,810 | 5,840 | 5,730 | 5,770 | 418,350 |
| 2007/03/13 | 6,070 | 6,110 | 6,010 | 6,020 | 185,900 |
| 2007/03/12 | 5,980 | 6,080 | 5,920 | 6,060 | 230,000 |
| 2007/03/09 | 5,910 | 6,000 | 5,870 | 5,970 | 318,450 |
| 2007/03/08 | 5,840 | 5,910 | 5,810 | 5,890 | 316,700 |
| 2007/03/07 | 6,000 | 6,030 | 5,910 | 5,940 | 548,100 |
| 2007/03/06 | 5,940 | 5,950 | 5,630 | 5,840 | 711,800 |
| 2007/03/05 | 5,590 | 5,600 | 5,380 | 5,460 | 397,650 |
| 2007/03/02 | 5,480 | 5,560 | 5,460 | 5,510 | 167,250 |
| 2007/03/01 | 5,400 | 5,470 | 5,320 | 5,410 | 321,750 |
| 2007/02/28 | 5,500 | 5,610 | 5,360 | 5,560 | 279,800 |
| 2007/02/27 | 5,720 | 5,720 | 5,590 | 5,640 | 206,000 |
| 2007/02/26 | 5,800 | 5,860 | 5,640 | 5,710 | 201,300 |
| 2007/02/23 | 5,800 | 5,830 | 5,750 | 5,820 | 170,800 |
| 2007/02/22 | 5,820 | 5,890 | 5,800 | 5,860 | 212,050 |
| 2007/02/21 | 5,740 | 5,780 | 5,710 | 5,740 | 145,400 |
| 2007/02/20 | 5,780 | 5,810 | 5,720 | 5,780 | 183,800 |
| 2007/02/19 | 5,810 | 5,890 | 5,790 | 5,820 | 122,450 |
| 2007/02/16 | 5,750 | 5,810 | 5,650 | 5,800 | 236,600 |
| 2007/02/15 | 5,580 | 5,880 | 5,560 | 5,780 | 411,250 |
| 2007/02/14 | 5,610 | 5,630 | 5,500 | 5,500 | 153,650 |
| 2007/02/13 | 5,580 | 5,630 | 5,530 | 5,570 | 206,300 |
| 2007/02/09 | 5,500 | 5,560 | 5,450 | 5,520 | 259,950 |
| 2007/02/08 | 5,630 | 5,660 | 5,540 | 5,580 | 301,150 |
| 2007/02/07 | 5,750 | 5,750 | 5,560 | 5,590 | 226,750 |
| 2007/02/06 | 5,760 | 5,850 | 5,720 | 5,750 | 240,600 |
| 2007/02/05 | 5,760 | 5,830 | 5,630 | 5,670 | 243,750 |
| 2007/02/02 | 5,710 | 5,760 | 5,680 | 5,690 | 173,000 |
| 2007/02/01 | 5,710 | 5,760 | 5,680 | 5,720 | 255,200 |
| 2007/01/31 | 5,780 | 5,780 | 5,540 | 5,580 | 526,200 |
| 2007/01/30 | 5,690 | 5,710 | 5,600 | 5,680 | 407,100 |
| 2007/01/29 | 5,370 | 5,530 | 5,370 | 5,490 | 318,500 |
| 2007/01/26 | 5,420 | 5,430 | 5,330 | 5,350 | 302,950 |
| 2007/01/25 | 5,570 | 5,570 | 5,410 | 5,420 | 342,550 |
| 2007/01/24 | 5,680 | 5,680 | 5,560 | 5,580 | 164,700 |
| 2007/01/23 | 5,610 | 5,690 | 5,560 | 5,580 | 350,050 |
| 2007/01/22 | 5,650 | 5,700 | 5,530 | 5,540 | 385,550 |
| 2007/01/19 | 5,620 | 5,740 | 5,620 | 5,710 | 309,950 |
| 2007/01/18 | 5,710 | 5,740 | 5,670 | 5,690 | 334,600 |
| 2007/01/17 | 5,700 | 5,770 | 5,660 | 5,760 | 237,350 |
| 2007/01/16 | 5,760 | 5,770 | 5,660 | 5,760 | 453,350 |
| 2007/01/15 | 5,490 | 5,800 | 5,490 | 5,770 | 579,450 |
| 2007/01/12 | 5,340 | 5,440 | 5,330 | 5,440 | 453,050 |
| 2007/01/11 | 5,300 | 5,350 | 5,270 | 5,320 | 537,800 |
| 2007/01/10 | 5,190 | 5,340 | 5,160 | 5,310 | 481,200 |
| 2007/01/09 | 5,050 | 5,130 | 5,020 | 5,020 | 215,700 |
| 2007/01/05 | 5,250 | 5,250 | 5,060 | 5,060 | 173,350 |
| 2007/01/04 | 5,180 | 5,270 | 5,160 | 5,230 | 137,150 |