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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,150 | 7,150 | 7,090 | 7,100 | 144,500 |
| 2010/12/29 | 7,060 | 7,140 | 7,060 | 7,120 | 200,550 |
| 2010/12/28 | 7,050 | 7,100 | 7,030 | 7,070 | 258,600 |
| 2010/12/27 | 7,110 | 7,130 | 7,030 | 7,110 | 183,850 |
| 2010/12/24 | 7,060 | 7,140 | 7,060 | 7,080 | 197,200 |
| 2010/12/22 | 7,170 | 7,200 | 6,990 | 7,050 | 648,450 |
| 2010/12/21 | 7,330 | 7,350 | 7,270 | 7,280 | 315,050 |
| 2010/12/20 | 7,360 | 7,430 | 7,320 | 7,350 | 250,000 |
| 2010/12/17 | 7,370 | 7,400 | 7,330 | 7,340 | 213,900 |
| 2010/12/16 | 7,400 | 7,440 | 7,390 | 7,410 | 130,600 |
| 2010/12/15 | 7,440 | 7,460 | 7,390 | 7,430 | 215,000 |
| 2010/12/14 | 7,430 | 7,490 | 7,400 | 7,490 | 142,700 |
| 2010/12/13 | 7,460 | 7,480 | 7,420 | 7,450 | 127,800 |
| 2010/12/10 | 7,420 | 7,450 | 7,380 | 7,400 | 246,750 |
| 2010/12/09 | 7,380 | 7,430 | 7,370 | 7,420 | 137,400 |
| 2010/12/08 | 7,440 | 7,500 | 7,400 | 7,450 | 178,050 |
| 2010/12/07 | 7,430 | 7,430 | 7,370 | 7,400 | 184,750 |
| 2010/12/06 | 7,360 | 7,450 | 7,350 | 7,440 | 137,200 |
| 2010/12/03 | 7,420 | 7,420 | 7,310 | 7,320 | 218,900 |
| 2010/12/02 | 7,460 | 7,460 | 7,370 | 7,390 | 194,200 |
| 2010/12/01 | 7,390 | 7,440 | 7,350 | 7,410 | 187,300 |
| 2010/11/30 | 7,430 | 7,430 | 7,370 | 7,370 | 148,150 |
| 2010/11/29 | 7,410 | 7,480 | 7,380 | 7,460 | 141,600 |
| 2010/11/26 | 7,310 | 7,380 | 7,280 | 7,350 | 144,650 |
| 2010/11/25 | 7,500 | 7,500 | 7,340 | 7,360 | 127,150 |
| 2010/11/24 | 7,300 | 7,480 | 7,300 | 7,440 | 307,000 |
| 2010/11/22 | 7,220 | 7,300 | 7,150 | 7,290 | 208,050 |
| 2010/11/19 | 7,230 | 7,250 | 7,100 | 7,150 | 234,850 |
| 2010/11/18 | 7,050 | 7,220 | 7,050 | 7,210 | 197,050 |
| 2010/11/17 | 7,000 | 7,060 | 6,990 | 7,050 | 133,950 |
| 2010/11/16 | 7,150 | 7,150 | 7,000 | 7,080 | 269,050 |
| 2010/11/15 | 7,290 | 7,300 | 7,130 | 7,150 | 164,050 |
| 2010/11/12 | 7,220 | 7,450 | 7,210 | 7,300 | 375,150 |
| 2010/11/11 | 7,200 | 7,210 | 7,100 | 7,200 | 298,900 |
| 2010/11/10 | 7,190 | 7,240 | 7,070 | 7,220 | 424,750 |
| 2010/11/09 | 7,170 | 7,220 | 7,120 | 7,220 | 294,200 |
| 2010/11/08 | 7,170 | 7,170 | 7,100 | 7,160 | 192,850 |
| 2010/11/05 | 7,170 | 7,210 | 7,090 | 7,140 | 335,400 |
| 2010/11/04 | 7,070 | 7,140 | 7,060 | 7,130 | 256,400 |
| 2010/11/02 | 6,940 | 7,010 | 6,910 | 7,000 | 209,650 |
| 2010/11/01 | 6,990 | 7,020 | 6,890 | 6,990 | 344,150 |
| 2010/10/29 | 7,010 | 7,100 | 6,990 | 7,080 | 298,300 |
| 2010/10/28 | 7,000 | 7,020 | 6,950 | 7,010 | 318,100 |
| 2010/10/27 | 6,940 | 7,030 | 6,900 | 7,000 | 545,900 |
| 2010/10/26 | 6,880 | 6,940 | 6,850 | 6,860 | 342,700 |
| 2010/10/25 | 6,840 | 6,900 | 6,820 | 6,840 | 323,950 |
| 2010/10/22 | 6,740 | 6,810 | 6,740 | 6,790 | 265,400 |
| 2010/10/21 | 6,680 | 6,830 | 6,670 | 6,740 | 430,750 |
| 2010/10/20 | 6,620 | 6,790 | 6,550 | 6,730 | 784,450 |
| 2010/10/19 | 6,410 | 6,470 | 6,310 | 6,440 | 488,600 |
| 2010/10/18 | 6,440 | 6,540 | 6,430 | 6,460 | 208,950 |
| 2010/10/15 | 6,550 | 6,570 | 6,410 | 6,470 | 499,800 |
| 2010/10/14 | 6,600 | 6,640 | 6,570 | 6,600 | 281,050 |
| 2010/10/13 | 6,620 | 6,640 | 6,560 | 6,600 | 390,850 |
| 2010/10/12 | 6,640 | 6,660 | 6,550 | 6,610 | 416,450 |
| 2010/10/08 | 6,660 | 6,700 | 6,630 | 6,630 | 452,350 |
| 2010/10/07 | 6,780 | 6,780 | 6,660 | 6,660 | 387,100 |
| 2010/10/06 | 6,770 | 6,770 | 6,640 | 6,700 | 375,850 |
| 2010/10/05 | 6,630 | 6,750 | 6,600 | 6,730 | 288,200 |
| 2010/10/04 | 6,740 | 6,810 | 6,630 | 6,630 | 564,700 |
| 2010/10/01 | 6,950 | 6,950 | 6,780 | 6,810 | 360,400 |
| 2010/09/30 | 7,000 | 7,050 | 6,980 | 6,980 | 292,050 |
| 2010/09/29 | 7,100 | 7,140 | 7,040 | 7,100 | 316,300 |
| 2010/09/28 | 7,000 | 7,070 | 6,990 | 7,060 | 201,800 |
| 2010/09/27 | 6,960 | 7,000 | 6,890 | 6,970 | 261,350 |
| 2010/09/24 | 6,910 | 7,000 | 6,860 | 6,920 | 203,550 |
| 2010/09/22 | 6,960 | 7,110 | 6,950 | 7,020 | 374,450 |
| 2010/09/21 | 6,880 | 6,940 | 6,860 | 6,920 | 301,800 |
| 2010/09/17 | 6,950 | 7,000 | 6,860 | 6,980 | 293,750 |
| 2010/09/16 | 7,070 | 7,080 | 6,820 | 6,900 | 579,800 |
| 2010/09/15 | 7,190 | 7,210 | 7,070 | 7,110 | 352,800 |
| 2010/09/14 | 7,230 | 7,240 | 7,160 | 7,170 | 116,000 |
| 2010/09/13 | 7,230 | 7,280 | 7,180 | 7,250 | 105,350 |
| 2010/09/10 | 7,250 | 7,270 | 7,210 | 7,240 | 211,650 |
| 2010/09/09 | 7,300 | 7,320 | 7,240 | 7,280 | 113,200 |
| 2010/09/08 | 7,330 | 7,390 | 7,310 | 7,330 | 140,850 |
| 2010/09/07 | 7,250 | 7,370 | 7,250 | 7,370 | 186,250 |
| 2010/09/06 | 7,170 | 7,290 | 7,160 | 7,240 | 203,950 |
| 2010/09/03 | 7,270 | 7,290 | 7,100 | 7,120 | 214,950 |
| 2010/09/02 | 7,240 | 7,300 | 7,200 | 7,290 | 125,200 |
| 2010/09/01 | 7,290 | 7,300 | 7,090 | 7,210 | 260,500 |
| 2010/08/31 | 7,410 | 7,490 | 7,290 | 7,320 | 203,900 |
| 2010/08/30 | 7,450 | 7,500 | 7,410 | 7,470 | 120,150 |
| 2010/08/27 | 7,310 | 7,440 | 7,310 | 7,410 | 112,400 |
| 2010/08/26 | 7,400 | 7,400 | 7,300 | 7,360 | 197,500 |
| 2010/08/25 | 7,500 | 7,510 | 7,370 | 7,420 | 245,150 |
| 2010/08/24 | 7,460 | 7,520 | 7,450 | 7,510 | 151,200 |
| 2010/08/23 | 7,540 | 7,560 | 7,500 | 7,500 | 87,950 |
| 2010/08/20 | 7,600 | 7,630 | 7,440 | 7,530 | 207,400 |
| 2010/08/19 | 7,720 | 7,740 | 7,600 | 7,660 | 249,850 |
| 2010/08/18 | 7,720 | 7,730 | 7,650 | 7,710 | 140,750 |
| 2010/08/17 | 7,650 | 7,720 | 7,610 | 7,690 | 202,950 |
| 2010/08/16 | 7,600 | 7,740 | 7,600 | 7,650 | 206,850 |
| 2010/08/13 | 7,620 | 7,650 | 7,570 | 7,630 | 122,500 |
| 2010/08/12 | 7,520 | 7,680 | 7,520 | 7,650 | 206,450 |
| 2010/08/11 | 7,610 | 7,630 | 7,540 | 7,570 | 129,500 |
| 2010/08/10 | 7,630 | 7,700 | 7,600 | 7,660 | 234,850 |
| 2010/08/09 | 7,510 | 7,590 | 7,500 | 7,590 | 99,450 |
| 2010/08/06 | 7,540 | 7,550 | 7,430 | 7,510 | 130,200 |
| 2010/08/05 | 7,620 | 7,640 | 7,540 | 7,590 | 147,000 |
| 2010/08/04 | 7,520 | 7,580 | 7,520 | 7,560 | 173,450 |
| 2010/08/03 | 7,480 | 7,520 | 7,450 | 7,500 | 116,100 |
| 2010/08/02 | 7,450 | 7,530 | 7,390 | 7,410 | 105,450 |
| 2010/07/30 | 7,530 | 7,530 | 7,430 | 7,450 | 240,200 |
| 2010/07/29 | 7,560 | 7,590 | 7,530 | 7,540 | 108,900 |
| 2010/07/28 | 7,720 | 7,730 | 7,610 | 7,630 | 155,750 |
| 2010/07/27 | 7,620 | 7,760 | 7,610 | 7,690 | 292,800 |
| 2010/07/26 | 7,550 | 7,590 | 7,490 | 7,580 | 163,650 |
| 2010/07/23 | 7,570 | 7,580 | 7,480 | 7,510 | 104,900 |
| 2010/07/22 | 7,490 | 7,580 | 7,480 | 7,520 | 131,100 |
| 2010/07/21 | 7,480 | 7,560 | 7,470 | 7,500 | 143,600 |
| 2010/07/20 | 7,360 | 7,550 | 7,340 | 7,500 | 238,600 |
| 2010/07/16 | 7,370 | 7,470 | 7,330 | 7,360 | 185,700 |
| 2010/07/15 | 7,480 | 7,510 | 7,400 | 7,410 | 206,500 |
| 2010/07/14 | 7,550 | 7,560 | 7,450 | 7,460 | 199,000 |
| 2010/07/13 | 7,550 | 7,550 | 7,450 | 7,500 | 153,850 |
| 2010/07/12 | 7,570 | 7,610 | 7,490 | 7,520 | 147,000 |
| 2010/07/09 | 7,710 | 7,720 | 7,540 | 7,570 | 280,750 |
| 2010/07/08 | 7,970 | 8,000 | 7,720 | 7,770 | 277,550 |
| 2010/07/07 | 7,910 | 7,940 | 7,800 | 7,900 | 281,650 |
| 2010/07/06 | 7,770 | 7,900 | 7,740 | 7,900 | 257,400 |
| 2010/07/05 | 7,680 | 7,850 | 7,670 | 7,850 | 201,600 |
| 2010/07/02 | 7,700 | 7,700 | 7,590 | 7,680 | 208,400 |
| 2010/07/01 | 7,620 | 7,720 | 7,620 | 7,690 | 235,350 |
| 2010/06/30 | 7,650 | 7,810 | 7,590 | 7,650 | 267,500 |
| 2010/06/29 | 7,710 | 7,770 | 7,660 | 7,750 | 164,600 |
| 2010/06/28 | 7,730 | 7,780 | 7,650 | 7,670 | 165,400 |
| 2010/06/25 | 7,730 | 7,800 | 7,680 | 7,760 | 227,850 |
| 2010/06/24 | 7,700 | 7,780 | 7,640 | 7,720 | 298,250 |
| 2010/06/23 | 7,880 | 7,940 | 7,620 | 7,620 | 602,500 |
| 2010/06/22 | 7,920 | 7,930 | 7,820 | 7,880 | 370,700 |
| 2010/06/21 | 8,080 | 8,080 | 7,890 | 7,960 | 301,450 |
| 2010/06/18 | 7,920 | 8,010 | 7,880 | 8,000 | 226,350 |
| 2010/06/17 | 7,810 | 7,940 | 7,790 | 7,910 | 306,250 |
| 2010/06/16 | 8,000 | 8,000 | 7,840 | 7,860 | 396,900 |
| 2010/06/15 | 7,920 | 8,000 | 7,840 | 7,980 | 229,350 |
| 2010/06/14 | 7,960 | 7,980 | 7,840 | 7,940 | 333,050 |
| 2010/06/11 | 7,950 | 8,070 | 7,900 | 7,960 | 730,600 |
| 2010/06/10 | 7,620 | 7,810 | 7,620 | 7,800 | 690,450 |
| 2010/06/09 | 7,500 | 7,500 | 7,390 | 7,470 | 269,250 |
| 2010/06/08 | 7,280 | 7,450 | 7,260 | 7,430 | 394,000 |
| 2010/06/07 | 7,360 | 7,410 | 7,300 | 7,340 | 198,450 |
| 2010/06/04 | 7,370 | 7,420 | 7,360 | 7,400 | 246,200 |
| 2010/06/03 | 7,430 | 7,440 | 7,330 | 7,380 | 246,650 |
| 2010/06/02 | 7,330 | 7,430 | 7,270 | 7,340 | 309,550 |
| 2010/06/01 | 7,350 | 7,510 | 7,280 | 7,420 | 385,900 |
| 2010/05/31 | 7,200 | 7,350 | 7,200 | 7,270 | 215,150 |
| 2010/05/28 | 7,170 | 7,400 | 7,120 | 7,230 | 435,200 |
| 2010/05/27 | 7,150 | 7,250 | 7,010 | 7,220 | 427,500 |
| 2010/05/26 | 7,240 | 7,290 | 7,110 | 7,160 | 441,250 |
| 2010/05/25 | 7,320 | 7,320 | 7,110 | 7,150 | 287,550 |
| 2010/05/24 | 7,430 | 7,470 | 7,250 | 7,280 | 358,950 |
| 2010/05/21 | 7,570 | 7,670 | 7,350 | 7,370 | 427,900 |
| 2010/05/20 | 7,600 | 7,830 | 7,590 | 7,720 | 604,050 |
| 2010/05/19 | 7,350 | 7,570 | 7,340 | 7,550 | 472,700 |
| 2010/05/18 | 7,380 | 7,450 | 7,370 | 7,400 | 295,800 |
| 2010/05/17 | 7,310 | 7,450 | 7,280 | 7,380 | 245,950 |
| 2010/05/14 | 7,310 | 7,370 | 7,270 | 7,300 | 91,500 |
| 2010/05/13 | 7,300 | 7,320 | 7,200 | 7,320 | 139,150 |
| 2010/05/12 | 7,330 | 7,330 | 7,220 | 7,220 | 127,300 |
| 2010/05/11 | 7,450 | 7,450 | 7,260 | 7,280 | 178,150 |
| 2010/05/10 | 7,250 | 7,400 | 7,210 | 7,390 | 275,350 |
| 2010/05/07 | 7,180 | 7,230 | 7,150 | 7,200 | 301,550 |
| 2010/05/06 | 7,370 | 7,380 | 7,240 | 7,330 | 236,650 |
| 2010/04/30 | 7,210 | 7,370 | 7,210 | 7,370 | 239,700 |
| 2010/04/28 | 7,250 | 7,310 | 7,200 | 7,230 | 161,850 |
| 2010/04/27 | 7,390 | 7,390 | 7,320 | 7,340 | 186,600 |
| 2010/04/26 | 7,350 | 7,420 | 7,300 | 7,400 | 274,900 |
| 2010/04/23 | 7,170 | 7,370 | 7,170 | 7,350 | 269,250 |
| 2010/04/22 | 7,310 | 7,320 | 7,220 | 7,230 | 229,250 |
| 2010/04/21 | 7,250 | 7,320 | 7,180 | 7,300 | 271,500 |
| 2010/04/20 | 7,210 | 7,240 | 7,170 | 7,190 | 264,250 |
| 2010/04/19 | 7,320 | 7,380 | 7,160 | 7,160 | 263,750 |
| 2010/04/16 | 7,300 | 7,310 | 7,250 | 7,260 | 277,850 |
| 2010/04/15 | 7,170 | 7,310 | 7,170 | 7,250 | 517,750 |
| 2010/04/14 | 7,080 | 7,180 | 7,070 | 7,150 | 475,100 |
| 2010/04/13 | 7,010 | 7,030 | 6,970 | 7,010 | 294,150 |
| 2010/04/12 | 7,030 | 7,060 | 7,020 | 7,050 | 233,950 |
| 2010/04/09 | 7,020 | 7,040 | 6,990 | 7,040 | 266,400 |
| 2010/04/08 | 6,990 | 7,040 | 6,970 | 7,040 | 355,000 |
| 2010/04/07 | 6,850 | 6,960 | 6,850 | 6,940 | 361,400 |
| 2010/04/06 | 6,750 | 6,850 | 6,720 | 6,830 | 544,100 |
| 2010/04/05 | 7,010 | 7,020 | 6,670 | 6,810 | 904,050 |
| 2010/04/02 | 7,120 | 7,120 | 7,010 | 7,030 | 240,500 |
| 2010/04/01 | 7,110 | 7,140 | 7,070 | 7,100 | 358,850 |
| 2010/03/31 | 6,980 | 7,110 | 6,970 | 7,100 | 705,350 |
| 2010/03/30 | 7,120 | 7,180 | 6,970 | 7,010 | 1,111,750 |
| 2010/03/29 | 7,120 | 7,120 | 7,030 | 7,100 | 196,300 |
| 2010/03/26 | 7,030 | 7,120 | 6,960 | 7,120 | 269,400 |
| 2010/03/25 | 7,250 | 7,250 | 7,010 | 7,040 | 400,800 |
| 2010/03/24 | 7,330 | 7,340 | 7,260 | 7,270 | 78,250 |
| 2010/03/23 | 7,270 | 7,330 | 7,260 | 7,320 | 132,050 |
| 2010/03/19 | 7,270 | 7,320 | 7,210 | 7,280 | 194,500 |
| 2010/03/18 | 7,310 | 7,330 | 7,230 | 7,270 | 174,200 |
| 2010/03/17 | 7,130 | 7,390 | 7,120 | 7,370 | 418,450 |
| 2010/03/16 | 7,090 | 7,150 | 7,090 | 7,110 | 135,550 |
| 2010/03/15 | 7,120 | 7,150 | 7,040 | 7,110 | 115,950 |
| 2010/03/12 | 7,110 | 7,140 | 7,060 | 7,130 | 235,600 |
| 2010/03/11 | 7,070 | 7,100 | 7,010 | 7,070 | 203,350 |
| 2010/03/10 | 7,180 | 7,190 | 7,080 | 7,110 | 135,000 |
| 2010/03/09 | 7,260 | 7,320 | 7,200 | 7,210 | 107,300 |
| 2010/03/08 | 7,110 | 7,310 | 7,100 | 7,300 | 220,550 |
| 2010/03/05 | 7,170 | 7,270 | 7,160 | 7,210 | 172,350 |
| 2010/03/04 | 7,300 | 7,340 | 7,180 | 7,220 | 204,600 |
| 2010/03/03 | 7,150 | 7,290 | 7,110 | 7,290 | 263,400 |
| 2010/03/02 | 7,000 | 7,150 | 6,990 | 7,150 | 155,950 |
| 2010/03/01 | 7,150 | 7,170 | 7,080 | 7,100 | 192,200 |
| 2010/02/26 | 6,980 | 7,120 | 6,970 | 7,120 | 314,300 |
| 2010/02/25 | 6,950 | 7,000 | 6,910 | 6,990 | 218,550 |
| 2010/02/24 | 6,920 | 6,950 | 6,830 | 6,910 | 186,850 |
| 2010/02/23 | 6,870 | 6,960 | 6,830 | 6,890 | 147,050 |
| 2010/02/22 | 6,930 | 6,980 | 6,870 | 6,970 | 170,000 |
| 2010/02/19 | 6,910 | 6,960 | 6,870 | 6,910 | 253,450 |
| 2010/02/18 | 6,850 | 6,900 | 6,840 | 6,890 | 166,250 |
| 2010/02/17 | 6,900 | 6,940 | 6,830 | 6,850 | 154,200 |
| 2010/02/16 | 7,000 | 7,010 | 6,900 | 6,900 | 172,350 |
| 2010/02/15 | 6,890 | 7,000 | 6,850 | 7,000 | 325,350 |
| 2010/02/12 | 6,810 | 6,850 | 6,770 | 6,820 | 186,900 |
| 2010/02/10 | 6,780 | 6,820 | 6,720 | 6,800 | 191,550 |
| 2010/02/09 | 6,870 | 6,870 | 6,770 | 6,770 | 188,850 |
| 2010/02/08 | 6,850 | 6,920 | 6,820 | 6,860 | 228,150 |
| 2010/02/05 | 6,920 | 6,930 | 6,790 | 6,850 | 175,750 |
| 2010/02/04 | 6,830 | 6,930 | 6,820 | 6,890 | 228,600 |
| 2010/02/03 | 6,870 | 6,870 | 6,740 | 6,790 | 216,250 |
| 2010/02/02 | 6,930 | 6,950 | 6,780 | 6,800 | 288,500 |
| 2010/02/01 | 6,850 | 6,950 | 6,800 | 6,910 | 266,900 |
| 2010/01/29 | 6,700 | 6,900 | 6,700 | 6,840 | 406,950 |
| 2010/01/28 | 6,700 | 6,710 | 6,620 | 6,670 | 259,550 |
| 2010/01/27 | 6,710 | 6,830 | 6,660 | 6,710 | 297,650 |
| 2010/01/26 | 6,780 | 6,820 | 6,730 | 6,740 | 255,750 |
| 2010/01/25 | 6,850 | 6,940 | 6,820 | 6,880 | 288,750 |
| 2010/01/22 | 6,930 | 6,940 | 6,780 | 6,820 | 367,550 |
| 2010/01/21 | 6,850 | 6,880 | 6,810 | 6,860 | 283,900 |
| 2010/01/20 | 6,990 | 7,020 | 6,940 | 6,950 | 150,150 |
| 2010/01/19 | 7,060 | 7,070 | 6,900 | 6,960 | 204,700 |
| 2010/01/18 | 6,980 | 7,090 | 6,970 | 7,040 | 422,650 |
| 2010/01/15 | 6,850 | 6,940 | 6,780 | 6,940 | 410,950 |
| 2010/01/14 | 6,840 | 6,840 | 6,740 | 6,800 | 366,250 |
| 2010/01/13 | 6,760 | 6,850 | 6,700 | 6,770 | 542,400 |
| 2010/01/12 | 6,650 | 6,690 | 6,620 | 6,660 | 294,700 |
| 2010/01/08 | 6,700 | 6,710 | 6,610 | 6,640 | 548,650 |
| 2010/01/07 | 6,710 | 6,770 | 6,670 | 6,730 | 445,000 |
| 2010/01/06 | 6,750 | 6,810 | 6,740 | 6,810 | 243,400 |
| 2010/01/05 | 6,890 | 6,890 | 6,770 | 6,780 | 284,800 |
| 2010/01/04 | 6,930 | 6,930 | 6,830 | 6,860 | 134,350 |