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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,930 | 6,960 | 6,870 | 6,930 | 207,200 |
| 2009/12/29 | 6,830 | 6,940 | 6,800 | 6,940 | 234,700 |
| 2009/12/28 | 6,760 | 6,830 | 6,730 | 6,810 | 199,750 |
| 2009/12/25 | 6,890 | 6,890 | 6,750 | 6,760 | 284,150 |
| 2009/12/24 | 6,870 | 6,920 | 6,810 | 6,900 | 229,900 |
| 2009/12/22 | 6,880 | 6,910 | 6,800 | 6,800 | 350,250 |
| 2009/12/21 | 6,980 | 7,000 | 6,870 | 6,900 | 516,150 |
| 2009/12/18 | 6,850 | 6,870 | 6,760 | 6,870 | 307,200 |
| 2009/12/17 | 6,720 | 6,840 | 6,720 | 6,810 | 314,650 |
| 2009/12/16 | 6,690 | 6,840 | 6,690 | 6,780 | 336,700 |
| 2009/12/15 | 6,740 | 6,780 | 6,680 | 6,690 | 237,550 |
| 2009/12/14 | 6,640 | 6,700 | 6,600 | 6,650 | 223,900 |
| 2009/12/11 | 6,510 | 6,690 | 6,480 | 6,670 | 388,600 |
| 2009/12/10 | 6,770 | 6,780 | 6,550 | 6,560 | 569,600 |
| 2009/12/09 | 6,880 | 6,910 | 6,790 | 6,800 | 310,600 |
| 2009/12/08 | 6,780 | 6,900 | 6,780 | 6,820 | 420,750 |
| 2009/12/07 | 6,830 | 6,850 | 6,770 | 6,790 | 693,100 |
| 2009/12/04 | 7,170 | 7,190 | 6,980 | 6,980 | 457,950 |
| 2009/12/03 | 7,270 | 7,280 | 7,120 | 7,170 | 294,050 |
| 2009/12/02 | 7,290 | 7,330 | 7,210 | 7,250 | 187,050 |
| 2009/12/01 | 7,140 | 7,350 | 7,130 | 7,190 | 300,000 |
| 2009/11/30 | 7,200 | 7,250 | 7,090 | 7,240 | 234,500 |
| 2009/11/27 | 7,260 | 7,390 | 7,090 | 7,140 | 472,850 |
| 2009/11/26 | 6,800 | 7,170 | 6,800 | 7,130 | 490,200 |
| 2009/11/25 | 7,010 | 7,040 | 6,860 | 6,880 | 358,800 |
| 2009/11/24 | 7,080 | 7,200 | 7,080 | 7,110 | 208,850 |
| 2009/11/20 | 7,370 | 7,380 | 7,150 | 7,260 | 242,800 |
| 2009/11/19 | 7,400 | 7,420 | 7,350 | 7,390 | 177,100 |
| 2009/11/18 | 7,350 | 7,410 | 7,270 | 7,390 | 285,350 |
| 2009/11/17 | 7,390 | 7,420 | 7,320 | 7,340 | 154,050 |
| 2009/11/16 | 7,260 | 7,380 | 7,250 | 7,330 | 129,900 |
| 2009/11/13 | 7,260 | 7,320 | 7,240 | 7,270 | 166,550 |
| 2009/11/12 | 7,320 | 7,340 | 7,200 | 7,230 | 201,400 |
| 2009/11/11 | 7,310 | 7,420 | 7,300 | 7,310 | 113,350 |
| 2009/11/10 | 7,340 | 7,440 | 7,320 | 7,320 | 195,650 |
| 2009/11/09 | 7,340 | 7,400 | 7,320 | 7,350 | 154,550 |
| 2009/11/06 | 7,380 | 7,380 | 7,280 | 7,320 | 158,500 |
| 2009/11/05 | 7,480 | 7,510 | 7,340 | 7,370 | 126,500 |
| 2009/11/04 | 7,520 | 7,560 | 7,430 | 7,490 | 166,100 |
| 2009/11/02 | 7,320 | 7,540 | 7,280 | 7,540 | 286,900 |
| 2009/10/30 | 7,330 | 7,380 | 7,230 | 7,340 | 241,100 |
| 2009/10/29 | 7,330 | 7,460 | 7,250 | 7,300 | 392,350 |
| 2009/10/28 | 7,490 | 7,560 | 7,400 | 7,400 | 196,950 |
| 2009/10/27 | 7,550 | 7,600 | 7,400 | 7,490 | 260,300 |
| 2009/10/26 | 7,400 | 7,630 | 7,320 | 7,570 | 568,700 |
| 2009/10/23 | 7,290 | 7,360 | 7,180 | 7,250 | 593,750 |
| 2009/10/22 | 7,620 | 7,630 | 7,430 | 7,480 | 458,400 |
| 2009/10/21 | 7,780 | 7,810 | 7,720 | 7,720 | 223,500 |
| 2009/10/20 | 7,670 | 7,790 | 7,610 | 7,720 | 480,850 |
| 2009/10/19 | 7,500 | 7,700 | 7,460 | 7,670 | 411,900 |
| 2009/10/16 | 7,490 | 7,540 | 7,400 | 7,460 | 322,250 |
| 2009/10/15 | 7,480 | 7,590 | 7,470 | 7,590 | 276,400 |
| 2009/10/14 | 7,480 | 7,590 | 7,410 | 7,510 | 312,200 |
| 2009/10/13 | 7,460 | 7,550 | 7,380 | 7,490 | 265,150 |
| 2009/10/09 | 7,420 | 7,460 | 7,380 | 7,450 | 290,050 |
| 2009/10/08 | 7,480 | 7,640 | 7,430 | 7,460 | 389,500 |
| 2009/10/07 | 7,610 | 7,650 | 7,440 | 7,470 | 340,250 |
| 2009/10/06 | 7,710 | 7,730 | 7,530 | 7,590 | 341,200 |
| 2009/10/05 | 7,650 | 7,790 | 7,620 | 7,700 | 362,950 |
| 2009/10/02 | 7,810 | 7,860 | 7,650 | 7,650 | 451,650 |
| 2009/10/01 | 7,700 | 7,820 | 7,640 | 7,770 | 403,750 |
| 2009/09/30 | 7,490 | 7,660 | 7,450 | 7,650 | 334,900 |
| 2009/09/29 | 7,730 | 7,780 | 7,490 | 7,540 | 576,650 |
| 2009/09/28 | 7,770 | 7,960 | 7,750 | 7,870 | 609,300 |
| 2009/09/25 | 7,540 | 7,670 | 7,450 | 7,620 | 443,850 |
| 2009/09/24 | 7,400 | 7,480 | 7,370 | 7,460 | 565,700 |
| 2009/09/18 | 7,340 | 7,400 | 7,320 | 7,370 | 271,050 |
| 2009/09/17 | 7,370 | 7,390 | 7,290 | 7,340 | 278,550 |
| 2009/09/16 | 7,420 | 7,460 | 7,210 | 7,270 | 339,150 |
| 2009/09/15 | 7,350 | 7,530 | 7,350 | 7,400 | 510,500 |
| 2009/09/14 | 7,270 | 7,350 | 7,240 | 7,350 | 437,150 |
| 2009/09/11 | 7,270 | 7,290 | 7,190 | 7,200 | 195,300 |
| 2009/09/10 | 7,190 | 7,300 | 7,180 | 7,270 | 257,600 |
| 2009/09/09 | 7,070 | 7,160 | 7,000 | 7,140 | 230,050 |
| 2009/09/08 | 7,110 | 7,120 | 7,040 | 7,060 | 99,900 |
| 2009/09/07 | 7,140 | 7,150 | 7,060 | 7,060 | 140,700 |
| 2009/09/04 | 6,970 | 7,060 | 6,970 | 7,040 | 120,000 |
| 2009/09/03 | 7,080 | 7,170 | 7,040 | 7,060 | 138,150 |
| 2009/09/02 | 7,040 | 7,070 | 6,970 | 7,050 | 213,800 |
| 2009/09/01 | 7,120 | 7,210 | 7,080 | 7,180 | 215,100 |
| 2009/08/31 | 7,050 | 7,240 | 7,040 | 7,200 | 335,950 |
| 2009/08/28 | 7,030 | 7,040 | 6,950 | 7,020 | 123,900 |
| 2009/08/27 | 6,960 | 7,080 | 6,950 | 7,010 | 306,550 |
| 2009/08/26 | 6,910 | 7,000 | 6,910 | 6,940 | 234,600 |
| 2009/08/25 | 6,750 | 6,990 | 6,750 | 6,950 | 579,550 |
| 2009/08/24 | 6,670 | 6,770 | 6,630 | 6,720 | 274,100 |
| 2009/08/21 | 6,560 | 6,640 | 6,530 | 6,620 | 237,400 |
| 2009/08/20 | 6,570 | 6,610 | 6,530 | 6,590 | 172,150 |
| 2009/08/19 | 6,580 | 6,610 | 6,530 | 6,530 | 212,050 |
| 2009/08/18 | 6,540 | 6,630 | 6,530 | 6,610 | 161,600 |
| 2009/08/17 | 6,570 | 6,610 | 6,520 | 6,540 | 201,700 |
| 2009/08/14 | 6,570 | 6,600 | 6,560 | 6,570 | 152,150 |
| 2009/08/13 | 6,580 | 6,670 | 6,550 | 6,570 | 173,150 |
| 2009/08/12 | 6,650 | 6,720 | 6,610 | 6,630 | 182,650 |
| 2009/08/11 | 6,580 | 6,670 | 6,520 | 6,630 | 253,050 |
| 2009/08/10 | 6,620 | 6,660 | 6,520 | 6,540 | 421,500 |
| 2009/08/07 | 6,720 | 6,740 | 6,630 | 6,720 | 149,000 |
| 2009/08/06 | 6,780 | 6,810 | 6,710 | 6,710 | 204,400 |
| 2009/08/05 | 6,770 | 6,870 | 6,760 | 6,790 | 189,500 |
| 2009/08/04 | 6,810 | 6,810 | 6,750 | 6,790 | 201,250 |
| 2009/08/03 | 6,830 | 6,830 | 6,750 | 6,800 | 77,150 |
| 2009/07/31 | 6,750 | 6,810 | 6,720 | 6,780 | 150,150 |
| 2009/07/30 | 6,830 | 6,840 | 6,730 | 6,750 | 171,800 |
| 2009/07/29 | 6,910 | 6,950 | 6,800 | 6,820 | 293,700 |
| 2009/07/28 | 6,800 | 6,970 | 6,780 | 6,930 | 292,200 |
| 2009/07/27 | 6,790 | 6,820 | 6,730 | 6,760 | 150,150 |
| 2009/07/24 | 6,910 | 6,930 | 6,710 | 6,760 | 226,900 |
| 2009/07/23 | 6,850 | 6,970 | 6,780 | 6,810 | 248,950 |
| 2009/07/22 | 6,790 | 6,930 | 6,770 | 6,810 | 211,450 |
| 2009/07/21 | 6,780 | 6,850 | 6,740 | 6,840 | 251,350 |
| 2009/07/17 | 6,610 | 6,780 | 6,610 | 6,700 | 232,750 |
| 2009/07/16 | 6,800 | 6,800 | 6,640 | 6,660 | 149,650 |
| 2009/07/15 | 6,680 | 6,830 | 6,630 | 6,720 | 267,500 |
| 2009/07/14 | 6,750 | 6,750 | 6,570 | 6,670 | 188,200 |
| 2009/07/13 | 6,780 | 6,900 | 6,600 | 6,670 | 334,900 |
| 2009/07/10 | 6,920 | 6,920 | 6,780 | 6,880 | 162,350 |
| 2009/07/09 | 6,950 | 6,960 | 6,810 | 6,880 | 239,100 |
| 2009/07/08 | 6,980 | 6,990 | 6,790 | 6,870 | 287,950 |
| 2009/07/07 | 6,910 | 6,970 | 6,900 | 6,960 | 193,000 |
| 2009/07/06 | 6,830 | 6,940 | 6,800 | 6,900 | 147,100 |
| 2009/07/03 | 6,740 | 6,840 | 6,720 | 6,830 | 206,100 |
| 2009/07/02 | 6,810 | 6,860 | 6,740 | 6,760 | 246,000 |
| 2009/07/01 | 6,740 | 6,870 | 6,740 | 6,810 | 212,300 |
| 2009/06/30 | 6,810 | 6,920 | 6,780 | 6,840 | 258,200 |
| 2009/06/29 | 6,950 | 7,000 | 6,840 | 6,840 | 308,200 |
| 2009/06/26 | 6,710 | 6,910 | 6,700 | 6,870 | 500,550 |
| 2009/06/25 | 6,710 | 6,710 | 6,600 | 6,650 | 302,750 |
| 2009/06/24 | 6,730 | 6,780 | 6,610 | 6,710 | 408,500 |
| 2009/06/23 | 6,600 | 6,810 | 6,560 | 6,670 | 390,250 |
| 2009/06/22 | 6,780 | 6,850 | 6,610 | 6,620 | 607,750 |
| 2009/06/19 | 6,750 | 6,790 | 6,440 | 6,480 | 519,300 |
| 2009/06/18 | 6,470 | 6,800 | 6,440 | 6,680 | 600,000 |
| 2009/06/17 | 6,350 | 6,590 | 6,210 | 6,540 | 629,550 |
| 2009/06/16 | 6,490 | 6,540 | 6,350 | 6,430 | 479,750 |
| 2009/06/15 | 6,320 | 6,500 | 6,310 | 6,450 | 622,050 |
| 2009/06/12 | 6,110 | 6,270 | 6,040 | 6,210 | 691,450 |
| 2009/06/11 | 5,950 | 5,970 | 5,870 | 5,940 | 293,800 |
| 2009/06/10 | 5,850 | 5,890 | 5,820 | 5,850 | 248,900 |
| 2009/06/09 | 5,770 | 5,850 | 5,750 | 5,820 | 330,800 |
| 2009/06/08 | 5,960 | 5,970 | 5,850 | 5,860 | 250,700 |
| 2009/06/05 | 5,990 | 6,080 | 5,950 | 6,010 | 525,950 |
| 2009/06/04 | 5,900 | 5,970 | 5,800 | 5,800 | 423,100 |
| 2009/06/03 | 5,730 | 5,920 | 5,710 | 5,900 | 607,300 |
| 2009/06/02 | 5,720 | 5,770 | 5,670 | 5,690 | 346,550 |
| 2009/06/01 | 5,780 | 5,800 | 5,720 | 5,750 | 249,100 |
| 2009/05/29 | 5,790 | 5,800 | 5,660 | 5,770 | 381,700 |
| 2009/05/28 | 5,800 | 5,950 | 5,780 | 5,800 | 558,750 |
| 2009/05/27 | 5,840 | 6,010 | 5,690 | 5,700 | 944,300 |
| 2009/05/26 | 5,550 | 5,920 | 5,500 | 5,850 | 1,297,350 |
| 2009/05/25 | 5,330 | 5,410 | 5,300 | 5,390 | 345,600 |
| 2009/05/22 | 5,320 | 5,330 | 5,270 | 5,300 | 310,600 |
| 2009/05/21 | 5,320 | 5,330 | 5,250 | 5,280 | 227,950 |
| 2009/05/20 | 5,310 | 5,310 | 5,250 | 5,270 | 277,650 |
| 2009/05/19 | 5,370 | 5,370 | 5,230 | 5,320 | 507,800 |
| 2009/05/18 | 5,540 | 5,540 | 5,360 | 5,370 | 408,000 |
| 2009/05/15 | 5,670 | 5,700 | 5,580 | 5,600 | 262,050 |
| 2009/05/14 | 5,690 | 5,750 | 5,620 | 5,670 | 408,200 |
| 2009/05/13 | 5,540 | 5,680 | 5,530 | 5,660 | 345,450 |
| 2009/05/12 | 5,500 | 5,580 | 5,490 | 5,530 | 520,350 |
| 2009/05/11 | 5,390 | 5,450 | 5,370 | 5,400 | 270,550 |
| 2009/05/08 | 5,420 | 5,420 | 5,350 | 5,380 | 198,900 |
| 2009/05/07 | 5,500 | 5,510 | 5,320 | 5,360 | 617,400 |
| 2009/05/01 | 5,500 | 5,530 | 5,390 | 5,450 | 294,550 |
| 2009/04/30 | 5,490 | 5,600 | 5,470 | 5,550 | 465,200 |
| 2009/04/28 | 5,430 | 5,600 | 5,420 | 5,560 | 837,600 |
| 2009/04/27 | 5,220 | 5,290 | 5,190 | 5,260 | 341,850 |
| 2009/04/24 | 5,300 | 5,310 | 5,140 | 5,140 | 254,750 |
| 2009/04/23 | 5,110 | 5,280 | 5,110 | 5,250 | 247,400 |
| 2009/04/22 | 5,210 | 5,260 | 5,130 | 5,130 | 284,050 |
| 2009/04/21 | 5,130 | 5,300 | 5,130 | 5,250 | 395,000 |
| 2009/04/20 | 5,350 | 5,400 | 5,150 | 5,230 | 527,550 |
| 2009/04/17 | 5,470 | 5,540 | 5,370 | 5,400 | 637,800 |
| 2009/04/16 | 5,550 | 5,570 | 5,450 | 5,470 | 476,300 |
| 2009/04/15 | 5,470 | 5,510 | 5,400 | 5,450 | 326,200 |
| 2009/04/14 | 5,350 | 5,510 | 5,310 | 5,460 | 463,150 |
| 2009/04/13 | 5,370 | 5,380 | 5,260 | 5,320 | 192,900 |
| 2009/04/10 | 5,550 | 5,550 | 5,330 | 5,370 | 306,850 |
| 2009/04/09 | 5,570 | 5,580 | 5,440 | 5,490 | 297,450 |
| 2009/04/08 | 5,480 | 5,620 | 5,470 | 5,520 | 304,500 |
| 2009/04/07 | 5,330 | 5,510 | 5,250 | 5,510 | 407,900 |
| 2009/04/06 | 5,530 | 5,560 | 5,320 | 5,350 | 434,450 |
| 2009/04/03 | 5,720 | 5,740 | 5,480 | 5,510 | 375,900 |
| 2009/04/02 | 5,850 | 5,880 | 5,730 | 5,740 | 333,000 |
| 2009/04/01 | 5,700 | 5,840 | 5,600 | 5,720 | 382,550 |
| 2009/03/31 | 5,970 | 5,970 | 5,500 | 5,520 | 605,300 |
| 2009/03/30 | 6,000 | 6,060 | 5,830 | 5,870 | 730,550 |
| 2009/03/27 | 5,620 | 5,800 | 5,580 | 5,620 | 443,350 |
| 2009/03/26 | 5,650 | 5,790 | 5,610 | 5,630 | 331,150 |
| 2009/03/25 | 5,710 | 5,710 | 5,520 | 5,640 | 211,250 |
| 2009/03/24 | 5,550 | 5,680 | 5,520 | 5,620 | 537,250 |
| 2009/03/23 | 5,110 | 5,430 | 5,090 | 5,400 | 530,300 |
| 2009/03/19 | 5,000 | 5,040 | 4,970 | 5,000 | 304,050 |
| 2009/03/18 | 5,160 | 5,160 | 4,940 | 5,050 | 357,150 |
| 2009/03/17 | 5,140 | 5,180 | 5,040 | 5,060 | 382,700 |
| 2009/03/16 | 4,990 | 5,070 | 4,960 | 5,070 | 326,300 |
| 2009/03/13 | 4,830 | 4,930 | 4,760 | 4,810 | 627,750 |
| 2009/03/12 | 5,050 | 5,120 | 4,840 | 4,880 | 445,000 |
| 2009/03/11 | 5,130 | 5,160 | 5,000 | 5,060 | 283,750 |
| 2009/03/10 | 5,220 | 5,220 | 5,050 | 5,130 | 396,150 |
| 2009/03/09 | 5,290 | 5,430 | 5,250 | 5,250 | 472,450 |
| 2009/03/06 | 5,310 | 5,340 | 5,230 | 5,290 | 487,400 |
| 2009/03/05 | 5,120 | 5,280 | 5,020 | 5,280 | 731,150 |
| 2009/03/04 | 4,920 | 5,070 | 4,860 | 5,040 | 588,650 |
| 2009/03/03 | 4,960 | 5,000 | 4,910 | 4,920 | 369,250 |
| 2009/03/02 | 5,030 | 5,140 | 5,000 | 5,060 | 343,700 |
| 2009/02/27 | 5,040 | 5,230 | 4,980 | 5,190 | 481,100 |
| 2009/02/26 | 4,950 | 5,030 | 4,870 | 5,020 | 595,150 |
| 2009/02/25 | 5,050 | 5,090 | 4,750 | 4,800 | 739,200 |
| 2009/02/24 | 4,980 | 5,020 | 4,750 | 5,020 | 587,100 |
| 2009/02/23 | 5,000 | 5,140 | 4,920 | 5,080 | 330,750 |
| 2009/02/20 | 5,310 | 5,320 | 5,010 | 5,100 | 568,900 |
| 2009/02/19 | 5,380 | 5,440 | 5,300 | 5,330 | 646,250 |
| 2009/02/18 | 5,510 | 5,590 | 5,450 | 5,510 | 375,250 |
| 2009/02/17 | 5,610 | 5,690 | 5,500 | 5,530 | 390,100 |
| 2009/02/16 | 5,800 | 5,820 | 5,660 | 5,690 | 446,350 |
| 2009/02/13 | 5,800 | 5,990 | 5,800 | 5,870 | 674,850 |
| 2009/02/12 | 5,620 | 5,920 | 5,510 | 5,840 | 608,550 |
| 2009/02/10 | 5,520 | 5,650 | 5,410 | 5,580 | 598,200 |
| 2009/02/09 | 5,860 | 5,890 | 5,450 | 5,520 | 890,250 |
| 2009/02/06 | 5,830 | 6,110 | 5,830 | 5,910 | 791,100 |
| 2009/02/05 | 6,220 | 6,280 | 6,090 | 6,090 | 337,950 |
| 2009/02/04 | 6,490 | 6,490 | 6,190 | 6,320 | 411,200 |
| 2009/02/03 | 6,390 | 6,500 | 6,300 | 6,450 | 364,450 |
| 2009/02/02 | 6,310 | 6,340 | 6,200 | 6,300 | 238,300 |
| 2009/01/30 | 6,210 | 6,360 | 6,160 | 6,360 | 271,800 |
| 2009/01/29 | 6,270 | 6,300 | 6,120 | 6,220 | 526,250 |
| 2009/01/28 | 6,600 | 6,620 | 6,360 | 6,390 | 273,950 |
| 2009/01/27 | 6,580 | 6,620 | 6,530 | 6,580 | 367,950 |
| 2009/01/26 | 6,510 | 6,630 | 6,470 | 6,520 | 250,450 |
| 2009/01/23 | 6,550 | 6,550 | 6,450 | 6,520 | 327,050 |
| 2009/01/22 | 6,300 | 6,520 | 6,180 | 6,520 | 515,100 |
| 2009/01/21 | 6,130 | 6,370 | 6,110 | 6,270 | 419,000 |
| 2009/01/20 | 6,320 | 6,320 | 6,210 | 6,230 | 291,300 |
| 2009/01/19 | 6,240 | 6,260 | 6,110 | 6,210 | 296,850 |
| 2009/01/16 | 6,190 | 6,270 | 6,100 | 6,230 | 311,850 |
| 2009/01/15 | 6,000 | 6,180 | 5,950 | 6,060 | 439,500 |
| 2009/01/14 | 6,300 | 6,330 | 6,140 | 6,180 | 356,250 |
| 2009/01/13 | 6,490 | 6,500 | 6,330 | 6,360 | 457,550 |
| 2009/01/09 | 6,300 | 6,400 | 6,290 | 6,390 | 627,750 |
| 2009/01/08 | 6,220 | 6,270 | 6,100 | 6,240 | 898,150 |
| 2009/01/07 | 6,390 | 6,400 | 6,020 | 6,070 | 1,084,600 |
| 2009/01/06 | 6,850 | 6,860 | 6,470 | 6,490 | 731,200 |
| 2009/01/05 | 7,110 | 7,110 | 6,900 | 6,940 | 85,900 |