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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,970 | 7,090 | 6,930 | 7,010 | 109,900 |
| 2008/12/29 | 6,930 | 7,070 | 6,870 | 7,070 | 133,300 |
| 2008/12/26 | 6,850 | 6,980 | 6,850 | 6,960 | 118,450 |
| 2008/12/25 | 7,100 | 7,120 | 6,870 | 6,940 | 146,100 |
| 2008/12/24 | 7,130 | 7,160 | 6,990 | 7,080 | 144,100 |
| 2008/12/22 | 6,990 | 7,220 | 6,970 | 7,100 | 213,100 |
| 2008/12/19 | 7,310 | 7,310 | 7,070 | 7,090 | 249,100 |
| 2008/12/18 | 7,400 | 7,400 | 7,220 | 7,260 | 375,250 |
| 2008/12/17 | 7,500 | 7,590 | 7,160 | 7,390 | 782,300 |
| 2008/12/16 | 7,100 | 7,230 | 7,070 | 7,200 | 542,800 |
| 2008/12/15 | 7,090 | 7,130 | 6,990 | 7,050 | 284,100 |
| 2008/12/12 | 7,070 | 7,190 | 6,970 | 7,000 | 873,050 |
| 2008/12/11 | 7,050 | 7,060 | 6,960 | 7,000 | 583,900 |
| 2008/12/10 | 7,200 | 7,250 | 7,030 | 7,070 | 519,000 |
| 2008/12/09 | 7,530 | 7,570 | 7,210 | 7,270 | 358,100 |
| 2008/12/08 | 7,450 | 7,630 | 7,450 | 7,570 | 248,350 |
| 2008/12/05 | 7,350 | 7,480 | 7,260 | 7,430 | 389,300 |
| 2008/12/04 | 7,080 | 7,340 | 7,070 | 7,270 | 473,550 |
| 2008/12/03 | 6,800 | 7,100 | 6,790 | 7,070 | 421,750 |
| 2008/12/02 | 6,650 | 6,830 | 6,590 | 6,770 | 356,350 |
| 2008/12/01 | 6,800 | 6,830 | 6,750 | 6,750 | 244,650 |
| 2008/11/28 | 6,800 | 6,850 | 6,740 | 6,800 | 364,600 |
| 2008/11/27 | 6,830 | 6,910 | 6,670 | 6,890 | 567,950 |
| 2008/11/26 | 6,810 | 6,950 | 6,750 | 6,890 | 449,250 |
| 2008/11/25 | 6,760 | 6,850 | 6,540 | 6,850 | 610,100 |
| 2008/11/21 | 6,750 | 6,980 | 6,720 | 6,960 | 551,250 |
| 2008/11/20 | 6,710 | 6,800 | 6,610 | 6,750 | 380,550 |
| 2008/11/19 | 6,410 | 6,730 | 6,310 | 6,700 | 395,150 |
| 2008/11/18 | 6,360 | 6,440 | 6,320 | 6,400 | 211,900 |
| 2008/11/17 | 6,280 | 6,470 | 6,230 | 6,270 | 194,050 |
| 2008/11/14 | 6,500 | 6,500 | 6,290 | 6,370 | 190,700 |
| 2008/11/13 | 6,330 | 6,480 | 6,280 | 6,410 | 249,900 |
| 2008/11/12 | 6,320 | 6,490 | 6,270 | 6,460 | 214,650 |
| 2008/11/11 | 6,220 | 6,380 | 6,170 | 6,270 | 170,200 |
| 2008/11/10 | 6,330 | 6,380 | 6,260 | 6,310 | 204,600 |
| 2008/11/07 | 6,210 | 6,350 | 6,130 | 6,230 | 231,000 |
| 2008/11/06 | 6,200 | 6,280 | 6,120 | 6,280 | 324,000 |
| 2008/11/05 | 6,480 | 6,480 | 6,180 | 6,240 | 440,500 |
| 2008/11/04 | 6,380 | 6,480 | 6,270 | 6,440 | 253,400 |
| 2008/10/31 | 6,200 | 6,300 | 6,110 | 6,120 | 339,250 |
| 2008/10/30 | 6,100 | 6,160 | 6,020 | 6,100 | 575,000 |
| 2008/10/29 | 6,000 | 6,080 | 5,760 | 6,080 | 470,450 |
| 2008/10/28 | 5,780 | 6,030 | 5,720 | 6,010 | 645,550 |
| 2008/10/27 | 6,090 | 6,130 | 5,960 | 5,980 | 609,650 |
| 2008/10/24 | 5,920 | 5,980 | 5,700 | 5,720 | 383,200 |
| 2008/10/23 | 5,880 | 6,000 | 5,780 | 5,960 | 488,950 |
| 2008/10/22 | 6,120 | 6,220 | 5,950 | 5,980 | 286,500 |
| 2008/10/21 | 6,350 | 6,390 | 6,160 | 6,320 | 275,850 |
| 2008/10/20 | 5,900 | 6,330 | 5,860 | 6,300 | 440,600 |
| 2008/10/17 | 5,500 | 5,890 | 5,500 | 5,880 | 442,800 |
| 2008/10/16 | 5,630 | 5,690 | 5,510 | 5,580 | 282,700 |
| 2008/10/15 | 5,660 | 5,830 | 5,580 | 5,730 | 309,250 |
| 2008/10/14 | 5,550 | 5,880 | 5,550 | 5,840 | 549,900 |
| 2008/10/10 | 5,780 | 5,780 | 5,240 | 5,440 | 658,850 |
| 2008/10/09 | 5,710 | 5,930 | 5,650 | 5,680 | 285,500 |
| 2008/10/08 | 6,150 | 6,230 | 5,730 | 5,780 | 406,700 |
| 2008/10/07 | 6,230 | 6,390 | 6,200 | 6,250 | 474,950 |
| 2008/10/06 | 6,380 | 6,540 | 6,300 | 6,430 | 346,000 |
| 2008/10/03 | 6,090 | 6,470 | 6,060 | 6,390 | 507,300 |
| 2008/10/02 | 6,230 | 6,260 | 6,020 | 6,160 | 298,050 |
| 2008/10/01 | 6,250 | 6,290 | 6,140 | 6,230 | 290,300 |
| 2008/09/30 | 6,100 | 6,260 | 6,020 | 6,240 | 416,100 |
| 2008/09/29 | 5,950 | 6,170 | 5,940 | 6,120 | 279,100 |
| 2008/09/26 | 5,980 | 6,060 | 5,890 | 6,050 | 208,950 |
| 2008/09/25 | 5,960 | 5,990 | 5,840 | 5,890 | 191,650 |
| 2008/09/24 | 5,760 | 5,880 | 5,730 | 5,870 | 218,350 |
| 2008/09/22 | 6,020 | 6,040 | 5,840 | 5,880 | 257,800 |
| 2008/09/19 | 6,060 | 6,100 | 5,920 | 6,100 | 356,600 |
| 2008/09/18 | 5,900 | 6,220 | 5,900 | 6,200 | 295,700 |
| 2008/09/17 | 6,300 | 6,310 | 6,030 | 6,060 | 194,800 |
| 2008/09/16 | 5,930 | 6,260 | 5,920 | 6,210 | 288,800 |
| 2008/09/12 | 6,200 | 6,200 | 6,060 | 6,100 | 270,150 |
| 2008/09/11 | 6,000 | 6,140 | 5,920 | 6,100 | 328,050 |
| 2008/09/10 | 5,880 | 6,060 | 5,800 | 5,990 | 301,150 |
| 2008/09/09 | 6,040 | 6,080 | 5,840 | 5,890 | 290,500 |
| 2008/09/08 | 6,110 | 6,150 | 5,970 | 6,030 | 285,850 |
| 2008/09/05 | 6,180 | 6,200 | 5,710 | 6,090 | 793,600 |
| 2008/09/04 | 6,380 | 6,460 | 6,300 | 6,430 | 283,800 |
| 2008/09/03 | 6,220 | 6,400 | 6,180 | 6,350 | 479,400 |
| 2008/09/02 | 6,040 | 6,080 | 5,960 | 6,050 | 167,150 |
| 2008/09/01 | 6,000 | 6,040 | 5,970 | 6,010 | 131,100 |
| 2008/08/29 | 5,980 | 6,080 | 5,960 | 6,080 | 193,150 |
| 2008/08/28 | 5,950 | 5,950 | 5,850 | 5,940 | 115,950 |
| 2008/08/27 | 5,860 | 5,920 | 5,830 | 5,860 | 109,800 |
| 2008/08/26 | 5,940 | 5,940 | 5,810 | 5,920 | 149,250 |
| 2008/08/25 | 6,010 | 6,040 | 5,940 | 5,960 | 90,050 |
| 2008/08/22 | 6,000 | 6,010 | 5,910 | 5,980 | 366,150 |
| 2008/08/21 | 5,850 | 5,930 | 5,780 | 5,920 | 327,950 |
| 2008/08/20 | 5,740 | 5,800 | 5,720 | 5,770 | 120,100 |
| 2008/08/19 | 5,670 | 5,720 | 5,600 | 5,710 | 121,600 |
| 2008/08/18 | 5,750 | 5,790 | 5,670 | 5,700 | 168,350 |
| 2008/08/15 | 5,650 | 5,700 | 5,590 | 5,650 | 153,650 |
| 2008/08/14 | 5,660 | 5,740 | 5,650 | 5,680 | 161,300 |
| 2008/08/13 | 5,760 | 5,790 | 5,660 | 5,740 | 183,650 |
| 2008/08/12 | 5,830 | 5,910 | 5,760 | 5,790 | 202,900 |
| 2008/08/11 | 5,950 | 5,950 | 5,850 | 5,860 | 125,450 |
| 2008/08/08 | 5,810 | 5,980 | 5,790 | 5,940 | 111,650 |
| 2008/08/07 | 6,000 | 6,010 | 5,830 | 5,870 | 179,050 |
| 2008/08/06 | 6,090 | 6,090 | 6,030 | 6,040 | 191,000 |
| 2008/08/05 | 6,020 | 6,080 | 6,000 | 6,020 | 208,150 |
| 2008/08/04 | 5,880 | 6,060 | 5,880 | 6,010 | 215,450 |
| 2008/08/01 | 5,950 | 5,980 | 5,900 | 5,980 | 275,800 |
| 2008/07/31 | 5,730 | 5,940 | 5,730 | 5,900 | 374,850 |
| 2008/07/30 | 5,790 | 5,830 | 5,740 | 5,800 | 120,150 |
| 2008/07/29 | 5,790 | 5,820 | 5,670 | 5,780 | 166,950 |
| 2008/07/28 | 5,650 | 5,800 | 5,650 | 5,780 | 104,600 |
| 2008/07/25 | 5,800 | 5,840 | 5,660 | 5,660 | 138,050 |
| 2008/07/24 | 5,590 | 5,810 | 5,590 | 5,810 | 170,450 |
| 2008/07/23 | 5,700 | 5,750 | 5,660 | 5,660 | 171,950 |
| 2008/07/22 | 5,590 | 5,680 | 5,510 | 5,580 | 377,050 |
| 2008/07/18 | 5,860 | 5,860 | 5,650 | 5,690 | 236,750 |
| 2008/07/17 | 5,850 | 5,890 | 5,780 | 5,820 | 281,100 |
| 2008/07/16 | 5,850 | 5,910 | 5,770 | 5,910 | 244,700 |
| 2008/07/15 | 5,890 | 5,910 | 5,760 | 5,900 | 240,900 |
| 2008/07/14 | 5,770 | 5,900 | 5,770 | 5,800 | 216,450 |
| 2008/07/11 | 5,800 | 5,850 | 5,720 | 5,820 | 174,600 |
| 2008/07/10 | 5,660 | 5,820 | 5,660 | 5,790 | 201,450 |
| 2008/07/09 | 5,740 | 5,790 | 5,650 | 5,650 | 206,200 |
| 2008/07/08 | 5,810 | 5,970 | 5,650 | 5,730 | 576,150 |
| 2008/07/07 | 5,780 | 5,810 | 5,710 | 5,750 | 331,600 |
| 2008/07/04 | 5,710 | 5,870 | 5,540 | 5,850 | 789,600 |
| 2008/07/03 | 5,490 | 5,540 | 5,440 | 5,510 | 212,300 |
| 2008/07/02 | 5,390 | 5,480 | 5,310 | 5,480 | 230,900 |
| 2008/07/01 | 5,450 | 5,490 | 5,390 | 5,420 | 158,200 |
| 2008/06/30 | 5,530 | 5,590 | 5,460 | 5,460 | 107,600 |
| 2008/06/27 | 5,360 | 5,520 | 5,310 | 5,490 | 237,950 |
| 2008/06/26 | 5,570 | 5,590 | 5,480 | 5,560 | 73,150 |
| 2008/06/25 | 5,580 | 5,600 | 5,470 | 5,530 | 135,000 |
| 2008/06/24 | 5,450 | 5,540 | 5,340 | 5,540 | 245,600 |
| 2008/06/23 | 5,330 | 5,440 | 5,310 | 5,420 | 132,550 |
| 2008/06/20 | 5,510 | 5,530 | 5,460 | 5,480 | 107,800 |
| 2008/06/19 | 5,450 | 5,520 | 5,450 | 5,470 | 115,800 |
| 2008/06/18 | 5,540 | 5,540 | 5,470 | 5,520 | 152,450 |
| 2008/06/17 | 5,580 | 5,680 | 5,540 | 5,600 | 232,050 |
| 2008/06/16 | 5,480 | 5,500 | 5,360 | 5,480 | 136,550 |
| 2008/06/13 | 5,420 | 5,450 | 5,390 | 5,420 | 146,500 |
| 2008/06/12 | 5,320 | 5,450 | 5,300 | 5,430 | 279,550 |
| 2008/06/11 | 5,530 | 5,550 | 5,390 | 5,420 | 171,800 |
| 2008/06/10 | 5,420 | 5,450 | 5,370 | 5,390 | 140,400 |
| 2008/06/09 | 5,210 | 5,430 | 5,210 | 5,390 | 266,300 |
| 2008/06/06 | 5,510 | 5,560 | 5,460 | 5,460 | 292,550 |
| 2008/06/05 | 5,490 | 5,490 | 5,400 | 5,460 | 226,350 |
| 2008/06/04 | 5,500 | 5,540 | 5,460 | 5,480 | 287,300 |
| 2008/06/03 | 5,550 | 5,550 | 5,480 | 5,500 | 178,050 |
| 2008/06/02 | 5,560 | 5,590 | 5,450 | 5,490 | 168,350 |
| 2008/05/30 | 5,450 | 5,520 | 5,420 | 5,520 | 209,800 |
| 2008/05/29 | 5,440 | 5,450 | 5,320 | 5,370 | 211,150 |
| 2008/05/28 | 5,420 | 5,460 | 5,290 | 5,340 | 253,700 |
| 2008/05/27 | 5,370 | 5,490 | 5,360 | 5,450 | 125,600 |
| 2008/05/26 | 5,480 | 5,480 | 5,330 | 5,340 | 149,700 |
| 2008/05/23 | 5,500 | 5,540 | 5,430 | 5,480 | 95,650 |
| 2008/05/22 | 5,390 | 5,470 | 5,360 | 5,470 | 174,800 |
| 2008/05/21 | 5,520 | 5,540 | 5,410 | 5,460 | 171,100 |
| 2008/05/20 | 5,550 | 5,610 | 5,550 | 5,570 | 85,350 |
| 2008/05/19 | 5,660 | 5,690 | 5,500 | 5,540 | 109,600 |
| 2008/05/16 | 5,750 | 5,750 | 5,630 | 5,650 | 146,500 |
| 2008/05/15 | 5,700 | 5,750 | 5,640 | 5,690 | 178,950 |
| 2008/05/14 | 5,770 | 5,830 | 5,720 | 5,800 | 143,550 |
| 2008/05/13 | 5,810 | 5,820 | 5,700 | 5,750 | 103,350 |
| 2008/05/12 | 5,740 | 5,810 | 5,690 | 5,760 | 166,200 |
| 2008/05/09 | 5,780 | 5,800 | 5,700 | 5,730 | 257,550 |
| 2008/05/08 | 5,700 | 5,760 | 5,630 | 5,740 | 135,750 |
| 2008/05/07 | 5,770 | 5,850 | 5,590 | 5,710 | 352,950 |
| 2008/05/02 | 5,390 | 5,600 | 5,350 | 5,580 | 366,700 |
| 2008/05/01 | 5,390 | 5,420 | 5,200 | 5,270 | 430,650 |
| 2008/04/30 | 5,550 | 5,570 | 5,410 | 5,480 | 336,150 |
| 2008/04/28 | 5,650 | 5,690 | 5,530 | 5,570 | 168,900 |
| 2008/04/25 | 5,700 | 5,760 | 5,660 | 5,680 | 279,600 |
| 2008/04/24 | 5,760 | 5,790 | 5,630 | 5,640 | 132,450 |
| 2008/04/23 | 5,580 | 5,720 | 5,580 | 5,660 | 178,300 |
| 2008/04/22 | 5,610 | 5,650 | 5,550 | 5,600 | 394,250 |
| 2008/04/21 | 5,730 | 5,830 | 5,620 | 5,660 | 366,050 |
| 2008/04/18 | 5,800 | 5,850 | 5,720 | 5,780 | 333,450 |
| 2008/04/17 | 6,090 | 6,090 | 5,810 | 5,870 | 403,850 |
| 2008/04/16 | 5,970 | 6,090 | 5,910 | 6,070 | 253,000 |
| 2008/04/15 | 5,900 | 5,990 | 5,870 | 5,910 | 161,250 |
| 2008/04/14 | 5,800 | 5,970 | 5,760 | 5,950 | 175,900 |
| 2008/04/11 | 5,800 | 6,030 | 5,780 | 5,870 | 438,250 |
| 2008/04/10 | 5,520 | 5,730 | 5,470 | 5,670 | 560,850 |
| 2008/04/09 | 5,810 | 5,830 | 5,610 | 5,730 | 379,850 |
| 2008/04/08 | 5,950 | 5,950 | 5,650 | 5,710 | 508,000 |
| 2008/04/07 | 5,880 | 6,100 | 5,870 | 6,050 | 575,750 |
| 2008/04/04 | 5,670 | 5,910 | 5,640 | 5,890 | 503,050 |
| 2008/04/03 | 5,750 | 5,770 | 5,680 | 5,740 | 195,500 |
| 2008/04/02 | 5,730 | 5,750 | 5,700 | 5,750 | 221,900 |
| 2008/04/01 | 5,740 | 5,750 | 5,590 | 5,710 | 225,500 |
| 2008/03/31 | 5,630 | 5,690 | 5,540 | 5,640 | 436,200 |
| 2008/03/28 | 5,720 | 5,760 | 5,650 | 5,750 | 295,000 |
| 2008/03/27 | 5,610 | 5,800 | 5,610 | 5,700 | 389,600 |
| 2008/03/26 | 5,650 | 5,770 | 5,560 | 5,710 | 487,950 |
| 2008/03/25 | 5,790 | 5,850 | 5,720 | 5,740 | 274,250 |
| 2008/03/24 | 5,730 | 5,770 | 5,640 | 5,670 | 235,700 |
| 2008/03/21 | 5,550 | 5,770 | 5,550 | 5,760 | 324,450 |
| 2008/03/19 | 5,370 | 5,570 | 5,350 | 5,550 | 445,750 |
| 2008/03/18 | 5,210 | 5,390 | 5,150 | 5,330 | 481,450 |
| 2008/03/17 | 5,130 | 5,210 | 5,070 | 5,160 | 375,800 |
| 2008/03/14 | 5,160 | 5,260 | 4,960 | 5,230 | 612,300 |
| 2008/03/13 | 5,070 | 5,200 | 5,030 | 5,160 | 221,900 |
| 2008/03/12 | 5,150 | 5,200 | 5,030 | 5,060 | 204,000 |
| 2008/03/11 | 5,000 | 5,120 | 4,940 | 5,080 | 248,750 |
| 2008/03/10 | 5,140 | 5,180 | 5,030 | 5,100 | 264,700 |
| 2008/03/07 | 5,130 | 5,310 | 5,120 | 5,220 | 358,800 |
| 2008/03/06 | 5,110 | 5,240 | 5,070 | 5,190 | 170,900 |
| 2008/03/05 | 5,020 | 5,240 | 5,020 | 5,060 | 274,100 |
| 2008/03/04 | 5,130 | 5,170 | 5,000 | 5,070 | 263,550 |
| 2008/03/03 | 5,240 | 5,330 | 5,070 | 5,120 | 350,100 |
| 2008/02/29 | 5,150 | 5,260 | 5,130 | 5,200 | 446,150 |
| 2008/02/28 | 5,030 | 5,090 | 4,990 | 5,050 | 173,900 |
| 2008/02/27 | 5,020 | 5,040 | 4,990 | 5,020 | 145,600 |
| 2008/02/26 | 5,120 | 5,130 | 4,920 | 4,940 | 282,400 |
| 2008/02/25 | 4,960 | 5,140 | 4,960 | 5,100 | 311,900 |
| 2008/02/22 | 4,900 | 4,980 | 4,850 | 4,970 | 276,800 |
| 2008/02/21 | 5,020 | 5,110 | 4,930 | 4,940 | 327,550 |
| 2008/02/20 | 5,070 | 5,170 | 4,950 | 4,970 | 330,150 |
| 2008/02/19 | 5,060 | 5,100 | 4,950 | 4,990 | 257,950 |
| 2008/02/18 | 4,970 | 5,090 | 4,970 | 5,020 | 165,200 |
| 2008/02/15 | 4,950 | 5,030 | 4,910 | 4,990 | 376,550 |
| 2008/02/14 | 5,150 | 5,230 | 5,060 | 5,120 | 389,650 |
| 2008/02/13 | 5,280 | 5,320 | 5,060 | 5,070 | 264,450 |
| 2008/02/12 | 5,390 | 5,390 | 5,230 | 5,320 | 222,400 |
| 2008/02/08 | 5,500 | 5,520 | 5,360 | 5,400 | 147,950 |
| 2008/02/07 | 5,550 | 5,590 | 5,370 | 5,500 | 190,350 |
| 2008/02/06 | 5,560 | 5,570 | 5,430 | 5,460 | 230,750 |
| 2008/02/05 | 5,510 | 5,670 | 5,510 | 5,630 | 164,150 |
| 2008/02/04 | 5,500 | 5,550 | 5,410 | 5,490 | 188,450 |
| 2008/02/01 | 5,460 | 5,540 | 5,410 | 5,460 | 171,300 |
| 2008/01/31 | 5,370 | 5,660 | 5,320 | 5,550 | 359,400 |
| 2008/01/30 | 5,400 | 5,400 | 5,250 | 5,330 | 184,400 |
| 2008/01/29 | 5,260 | 5,430 | 5,260 | 5,400 | 265,800 |
| 2008/01/28 | 5,430 | 5,520 | 5,250 | 5,250 | 188,300 |
| 2008/01/25 | 5,370 | 5,530 | 5,300 | 5,530 | 248,300 |
| 2008/01/24 | 5,200 | 5,410 | 5,150 | 5,310 | 564,700 |
| 2008/01/23 | 4,990 | 5,000 | 4,810 | 4,940 | 478,550 |
| 2008/01/22 | 4,800 | 5,020 | 4,760 | 4,840 | 348,400 |
| 2008/01/21 | 5,120 | 5,170 | 5,030 | 5,030 | 203,600 |
| 2008/01/18 | 4,940 | 5,200 | 4,870 | 5,160 | 402,900 |
| 2008/01/17 | 4,850 | 5,040 | 4,740 | 4,940 | 404,200 |
| 2008/01/16 | 4,900 | 4,950 | 4,780 | 4,840 | 448,200 |
| 2008/01/15 | 5,110 | 5,130 | 4,900 | 4,970 | 540,850 |
| 2008/01/11 | 5,390 | 5,390 | 5,110 | 5,180 | 242,350 |
| 2008/01/10 | 5,410 | 5,430 | 5,340 | 5,410 | 196,750 |
| 2008/01/09 | 5,100 | 5,440 | 5,030 | 5,410 | 450,800 |
| 2008/01/08 | 5,100 | 5,140 | 5,010 | 5,100 | 378,050 |
| 2008/01/07 | 5,180 | 5,330 | 5,180 | 5,200 | 223,500 |
| 2008/01/04 | 5,500 | 5,640 | 5,260 | 5,260 | 255,150 |