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 |
|---|---|---|---|---|---|
| 2011/12/30 | 7,140 | 7,220 | 7,130 | 7,220 | 100,850 |
| 2011/12/29 | 7,120 | 7,150 | 7,080 | 7,130 | 69,150 |
| 2011/12/28 | 7,140 | 7,170 | 7,100 | 7,110 | 62,800 |
| 2011/12/27 | 7,130 | 7,140 | 7,100 | 7,120 | 66,000 |
| 2011/12/26 | 7,200 | 7,200 | 7,110 | 7,120 | 69,750 |
| 2011/12/22 | 7,140 | 7,180 | 7,120 | 7,180 | 156,650 |
| 2011/12/21 | 7,200 | 7,210 | 7,080 | 7,100 | 226,700 |
| 2011/12/20 | 7,050 | 7,160 | 7,040 | 7,160 | 247,250 |
| 2011/12/19 | 7,060 | 7,080 | 7,010 | 7,030 | 138,500 |
| 2011/12/16 | 7,170 | 7,220 | 7,040 | 7,070 | 217,450 |
| 2011/12/15 | 7,200 | 7,240 | 7,170 | 7,200 | 93,700 |
| 2011/12/14 | 7,240 | 7,250 | 7,180 | 7,230 | 113,950 |
| 2011/12/13 | 7,220 | 7,240 | 7,180 | 7,230 | 142,350 |
| 2011/12/12 | 7,210 | 7,280 | 7,160 | 7,280 | 161,500 |
| 2011/12/09 | 7,100 | 7,130 | 7,080 | 7,090 | 201,750 |
| 2011/12/08 | 7,150 | 7,240 | 7,130 | 7,150 | 227,750 |
| 2011/12/07 | 7,200 | 7,250 | 7,130 | 7,220 | 156,800 |
| 2011/12/06 | 7,180 | 7,250 | 7,130 | 7,180 | 189,200 |
| 2011/12/05 | 7,230 | 7,250 | 7,190 | 7,220 | 102,450 |
| 2011/12/02 | 7,190 | 7,250 | 7,170 | 7,230 | 164,550 |
| 2011/12/01 | 7,200 | 7,230 | 7,100 | 7,170 | 240,850 |
| 2011/11/30 | 7,120 | 7,220 | 7,120 | 7,190 | 180,400 |
| 2011/11/29 | 7,160 | 7,200 | 7,080 | 7,160 | 211,300 |
| 2011/11/28 | 7,240 | 7,260 | 7,180 | 7,200 | 128,600 |
| 2011/11/25 | 7,400 | 7,400 | 7,220 | 7,220 | 134,700 |
| 2011/11/24 | 7,330 | 7,390 | 7,270 | 7,340 | 134,350 |
| 2011/11/22 | 7,350 | 7,390 | 7,280 | 7,350 | 148,900 |
| 2011/11/21 | 7,310 | 7,430 | 7,310 | 7,420 | 108,750 |
| 2011/11/18 | 7,320 | 7,410 | 7,310 | 7,310 | 83,750 |
| 2011/11/17 | 7,410 | 7,420 | 7,300 | 7,320 | 112,000 |
| 2011/11/16 | 7,400 | 7,420 | 7,350 | 7,400 | 57,850 |
| 2011/11/15 | 7,500 | 7,500 | 7,390 | 7,400 | 100,200 |
| 2011/11/14 | 7,540 | 7,560 | 7,470 | 7,490 | 86,450 |
| 2011/11/11 | 7,580 | 7,710 | 7,530 | 7,540 | 142,950 |
| 2011/11/10 | 7,620 | 7,670 | 7,550 | 7,560 | 152,100 |
| 2011/11/09 | 7,650 | 7,760 | 7,610 | 7,730 | 195,850 |
| 2011/11/08 | 7,550 | 7,650 | 7,540 | 7,640 | 120,450 |
| 2011/11/07 | 7,500 | 7,560 | 7,460 | 7,520 | 130,650 |
| 2011/11/04 | 7,500 | 7,510 | 7,410 | 7,460 | 80,950 |
| 2011/11/02 | 7,500 | 7,530 | 7,410 | 7,430 | 115,450 |
| 2011/11/01 | 7,530 | 7,620 | 7,480 | 7,570 | 92,900 |
| 2011/10/31 | 7,450 | 7,640 | 7,450 | 7,520 | 180,900 |
| 2011/10/28 | 7,530 | 7,530 | 7,330 | 7,430 | 261,300 |
| 2011/10/27 | 7,450 | 7,480 | 7,410 | 7,450 | 110,400 |
| 2011/10/26 | 7,500 | 7,540 | 7,410 | 7,490 | 120,900 |
| 2011/10/25 | 7,670 | 7,680 | 7,540 | 7,560 | 108,350 |
| 2011/10/24 | 7,650 | 7,730 | 7,640 | 7,690 | 61,450 |
| 2011/10/21 | 7,740 | 7,750 | 7,600 | 7,610 | 63,900 |
| 2011/10/20 | 7,640 | 7,770 | 7,630 | 7,760 | 122,500 |
| 2011/10/19 | 7,520 | 7,710 | 7,510 | 7,700 | 134,150 |
| 2011/10/18 | 7,590 | 7,630 | 7,530 | 7,560 | 154,400 |
| 2011/10/17 | 7,650 | 7,650 | 7,570 | 7,610 | 117,450 |
| 2011/10/14 | 7,740 | 7,740 | 7,580 | 7,600 | 168,100 |
| 2011/10/13 | 7,740 | 7,740 | 7,610 | 7,700 | 127,750 |
| 2011/10/12 | 7,730 | 7,770 | 7,640 | 7,730 | 155,900 |
| 2011/10/11 | 7,780 | 7,780 | 7,600 | 7,700 | 169,550 |
| 2011/10/07 | 7,870 | 7,870 | 7,720 | 7,730 | 126,800 |
| 2011/10/06 | 7,820 | 7,900 | 7,810 | 7,870 | 135,650 |
| 2011/10/05 | 7,810 | 7,870 | 7,720 | 7,830 | 196,300 |
| 2011/10/04 | 7,930 | 7,940 | 7,820 | 7,880 | 243,700 |
| 2011/10/03 | 7,800 | 7,970 | 7,750 | 7,950 | 363,500 |
| 2011/09/30 | 7,640 | 7,810 | 7,600 | 7,800 | 235,200 |
| 2011/09/29 | 7,430 | 7,680 | 7,400 | 7,640 | 264,900 |
| 2011/09/28 | 7,300 | 7,380 | 7,220 | 7,320 | 371,650 |
| 2011/09/27 | 7,310 | 7,450 | 7,310 | 7,380 | 266,000 |
| 2011/09/26 | 7,310 | 7,350 | 7,200 | 7,250 | 466,250 |
| 2011/09/22 | 7,360 | 7,450 | 7,360 | 7,410 | 126,050 |
| 2011/09/21 | 7,470 | 7,500 | 7,390 | 7,410 | 113,800 |
| 2011/09/20 | 7,410 | 7,510 | 7,350 | 7,390 | 200,250 |
| 2011/09/16 | 7,460 | 7,490 | 7,380 | 7,440 | 174,400 |
| 2011/09/15 | 7,370 | 7,450 | 7,320 | 7,380 | 189,350 |
| 2011/09/14 | 7,400 | 7,420 | 7,310 | 7,330 | 203,050 |
| 2011/09/13 | 7,510 | 7,530 | 7,340 | 7,380 | 260,450 |
| 2011/09/12 | 7,610 | 7,650 | 7,380 | 7,450 | 386,700 |
| 2011/09/09 | 7,650 | 7,760 | 7,640 | 7,720 | 171,150 |
| 2011/09/08 | 7,600 | 7,660 | 7,580 | 7,650 | 81,350 |
| 2011/09/07 | 7,500 | 7,580 | 7,450 | 7,570 | 228,950 |
| 2011/09/06 | 7,650 | 7,650 | 7,470 | 7,500 | 203,350 |
| 2011/09/05 | 7,550 | 7,680 | 7,550 | 7,650 | 159,650 |
| 2011/09/02 | 7,590 | 7,710 | 7,590 | 7,620 | 247,550 |
| 2011/09/01 | 7,770 | 7,780 | 7,610 | 7,640 | 267,050 |
| 2011/08/31 | 7,650 | 7,840 | 7,650 | 7,840 | 229,300 |
| 2011/08/30 | 7,670 | 7,690 | 7,590 | 7,650 | 228,000 |
| 2011/08/29 | 7,560 | 7,670 | 7,540 | 7,580 | 241,600 |
| 2011/08/26 | 7,500 | 7,610 | 7,500 | 7,550 | 171,250 |
| 2011/08/25 | 7,800 | 7,810 | 7,470 | 7,570 | 455,450 |
| 2011/08/24 | 7,820 | 7,820 | 7,700 | 7,760 | 345,300 |
| 2011/08/23 | 7,920 | 7,940 | 7,780 | 7,810 | 319,500 |
| 2011/08/22 | 7,870 | 7,960 | 7,870 | 7,920 | 248,650 |
| 2011/08/19 | 7,800 | 8,000 | 7,770 | 7,870 | 278,900 |
| 2011/08/18 | 7,870 | 7,870 | 7,770 | 7,800 | 106,150 |
| 2011/08/17 | 7,880 | 7,920 | 7,750 | 7,820 | 143,550 |
| 2011/08/16 | 7,980 | 7,980 | 7,810 | 7,840 | 123,300 |
| 2011/08/15 | 7,830 | 8,000 | 7,780 | 7,970 | 308,950 |
| 2011/08/12 | 7,630 | 7,840 | 7,580 | 7,840 | 473,000 |
| 2011/08/11 | 7,380 | 7,800 | 7,370 | 7,550 | 400,600 |
| 2011/08/10 | 7,310 | 7,420 | 7,260 | 7,380 | 240,600 |
| 2011/08/09 | 7,200 | 7,240 | 7,110 | 7,220 | 217,950 |
| 2011/08/08 | 7,340 | 7,370 | 7,270 | 7,290 | 120,900 |
| 2011/08/05 | 7,280 | 7,430 | 7,260 | 7,410 | 184,450 |
| 2011/08/04 | 7,500 | 7,550 | 7,450 | 7,500 | 186,900 |
| 2011/08/03 | 7,330 | 7,440 | 7,320 | 7,410 | 220,500 |
| 2011/08/02 | 7,460 | 7,470 | 7,330 | 7,380 | 226,350 |
| 2011/08/01 | 7,440 | 7,570 | 7,440 | 7,510 | 103,950 |
| 2011/07/29 | 7,500 | 7,510 | 7,460 | 7,490 | 127,350 |
| 2011/07/28 | 7,630 | 7,630 | 7,490 | 7,530 | 132,700 |
| 2011/07/27 | 7,690 | 7,700 | 7,610 | 7,660 | 57,400 |
| 2011/07/26 | 7,710 | 7,720 | 7,670 | 7,680 | 69,650 |
| 2011/07/25 | 7,830 | 7,830 | 7,690 | 7,700 | 97,550 |
| 2011/07/22 | 7,750 | 7,820 | 7,740 | 7,820 | 96,000 |
| 2011/07/21 | 7,820 | 7,830 | 7,690 | 7,720 | 79,950 |
| 2011/07/20 | 7,900 | 7,900 | 7,710 | 7,770 | 186,800 |
| 2011/07/19 | 7,910 | 7,930 | 7,860 | 7,890 | 93,750 |
| 2011/07/15 | 7,800 | 7,920 | 7,800 | 7,900 | 259,400 |
| 2011/07/14 | 7,750 | 7,830 | 7,740 | 7,760 | 131,800 |
| 2011/07/13 | 7,750 | 7,830 | 7,720 | 7,780 | 165,950 |
| 2011/07/12 | 7,660 | 7,760 | 7,620 | 7,750 | 188,400 |
| 2011/07/11 | 7,650 | 7,710 | 7,640 | 7,710 | 131,750 |
| 2011/07/08 | 7,670 | 7,690 | 7,630 | 7,660 | 88,700 |
| 2011/07/07 | 7,640 | 7,670 | 7,600 | 7,650 | 122,700 |
| 2011/07/06 | 7,610 | 7,650 | 7,570 | 7,650 | 112,650 |
| 2011/07/05 | 7,670 | 7,680 | 7,610 | 7,610 | 173,950 |
| 2011/07/04 | 7,680 | 7,700 | 7,650 | 7,690 | 110,600 |
| 2011/07/01 | 7,670 | 7,690 | 7,620 | 7,640 | 108,400 |
| 2011/06/30 | 7,630 | 7,660 | 7,580 | 7,630 | 157,350 |
| 2011/06/29 | 7,610 | 7,650 | 7,540 | 7,640 | 186,450 |
| 2011/06/28 | 7,420 | 7,600 | 7,420 | 7,600 | 303,950 |
| 2011/06/27 | 7,470 | 7,470 | 7,360 | 7,410 | 311,050 |
| 2011/06/24 | 7,150 | 7,250 | 7,150 | 7,240 | 166,950 |
| 2011/06/23 | 7,070 | 7,190 | 7,050 | 7,150 | 158,950 |
| 2011/06/22 | 7,030 | 7,150 | 7,030 | 7,140 | 140,200 |
| 2011/06/21 | 7,020 | 7,120 | 6,990 | 7,050 | 123,450 |
| 2011/06/20 | 7,000 | 7,040 | 6,990 | 6,990 | 73,750 |
| 2011/06/17 | 7,080 | 7,100 | 6,970 | 6,990 | 145,300 |
| 2011/06/16 | 7,120 | 7,180 | 7,100 | 7,120 | 155,950 |
| 2011/06/15 | 7,220 | 7,220 | 7,080 | 7,100 | 156,400 |
| 2011/06/14 | 7,130 | 7,230 | 7,120 | 7,220 | 157,300 |
| 2011/06/13 | 7,120 | 7,150 | 7,060 | 7,120 | 131,850 |
| 2011/06/10 | 7,170 | 7,180 | 7,090 | 7,110 | 147,950 |
| 2011/06/09 | 7,050 | 7,150 | 7,030 | 7,140 | 228,600 |
| 2011/06/08 | 6,960 | 7,050 | 6,930 | 7,040 | 147,450 |
| 2011/06/07 | 6,950 | 7,000 | 6,940 | 6,990 | 118,100 |
| 2011/06/06 | 7,000 | 7,000 | 6,920 | 6,970 | 161,150 |
| 2011/06/03 | 7,010 | 7,050 | 6,950 | 6,960 | 128,600 |
| 2011/06/02 | 7,000 | 7,050 | 7,000 | 7,040 | 147,100 |
| 2011/06/01 | 7,040 | 7,080 | 7,000 | 7,070 | 158,950 |
| 2011/05/31 | 7,020 | 7,110 | 7,020 | 7,090 | 150,400 |
| 2011/05/30 | 7,000 | 7,060 | 6,990 | 7,030 | 138,300 |
| 2011/05/27 | 7,050 | 7,070 | 6,990 | 7,010 | 156,050 |
| 2011/05/26 | 7,080 | 7,080 | 7,010 | 7,050 | 155,600 |
| 2011/05/25 | 7,090 | 7,150 | 7,050 | 7,120 | 147,750 |
| 2011/05/24 | 7,050 | 7,090 | 7,010 | 7,050 | 144,650 |
| 2011/05/23 | 7,090 | 7,130 | 7,020 | 7,110 | 113,150 |
| 2011/05/20 | 7,140 | 7,190 | 7,110 | 7,110 | 133,300 |
| 2011/05/19 | 7,090 | 7,150 | 7,080 | 7,140 | 169,300 |
| 2011/05/18 | 7,000 | 7,080 | 6,980 | 7,060 | 116,600 |
| 2011/05/17 | 7,040 | 7,040 | 6,990 | 7,000 | 138,250 |
| 2011/05/16 | 7,000 | 7,040 | 7,000 | 7,020 | 96,950 |
| 2011/05/13 | 6,980 | 7,030 | 6,940 | 7,030 | 227,850 |
| 2011/05/12 | 7,000 | 7,030 | 6,970 | 6,970 | 154,850 |
| 2011/05/11 | 7,110 | 7,120 | 7,020 | 7,020 | 218,350 |
| 2011/05/10 | 7,160 | 7,210 | 7,120 | 7,140 | 183,100 |
| 2011/05/09 | 7,250 | 7,250 | 7,090 | 7,110 | 145,900 |
| 2011/05/06 | 7,170 | 7,250 | 7,140 | 7,240 | 198,400 |
| 2011/05/02 | 7,050 | 7,170 | 7,030 | 7,170 | 190,700 |
| 2011/04/28 | 6,970 | 7,010 | 6,920 | 6,990 | 419,600 |
| 2011/04/27 | 7,010 | 7,040 | 6,970 | 6,990 | 201,300 |
| 2011/04/26 | 7,010 | 7,060 | 6,980 | 7,020 | 132,850 |
| 2011/04/25 | 7,040 | 7,070 | 7,000 | 7,010 | 99,550 |
| 2011/04/22 | 7,050 | 7,080 | 7,000 | 7,010 | 102,150 |
| 2011/04/21 | 7,040 | 7,050 | 7,000 | 7,030 | 154,650 |
| 2011/04/20 | 7,070 | 7,090 | 7,010 | 7,030 | 240,050 |
| 2011/04/19 | 7,140 | 7,200 | 7,040 | 7,090 | 188,150 |
| 2011/04/18 | 7,190 | 7,240 | 7,170 | 7,180 | 168,150 |
| 2011/04/15 | 7,090 | 7,140 | 7,090 | 7,140 | 185,300 |
| 2011/04/14 | 7,100 | 7,190 | 7,060 | 7,180 | 197,750 |
| 2011/04/13 | 7,120 | 7,180 | 7,090 | 7,150 | 171,800 |
| 2011/04/12 | 7,180 | 7,190 | 7,050 | 7,110 | 384,800 |
| 2011/04/11 | 7,210 | 7,260 | 7,160 | 7,210 | 255,150 |
| 2011/04/08 | 7,180 | 7,340 | 7,150 | 7,230 | 468,950 |
| 2011/04/07 | 7,280 | 7,280 | 7,170 | 7,220 | 389,000 |
| 2011/04/06 | 7,250 | 7,290 | 7,150 | 7,240 | 740,750 |
| 2011/04/05 | 6,990 | 7,030 | 6,890 | 7,000 | 788,200 |
| 2011/04/04 | 7,070 | 7,160 | 7,060 | 7,140 | 212,500 |
| 2011/04/01 | 7,270 | 7,280 | 7,010 | 7,020 | 504,350 |
| 2011/03/31 | 7,250 | 7,380 | 7,210 | 7,310 | 415,400 |
| 2011/03/30 | 7,000 | 7,380 | 7,000 | 7,280 | 346,800 |
| 2011/03/29 | 7,080 | 7,080 | 6,980 | 7,040 | 317,950 |
| 2011/03/28 | 7,000 | 7,040 | 6,860 | 7,040 | 190,750 |
| 2011/03/25 | 7,050 | 7,050 | 6,940 | 7,000 | 133,750 |
| 2011/03/24 | 7,000 | 7,030 | 6,890 | 6,950 | 382,500 |
| 2011/03/23 | 6,960 | 7,040 | 6,870 | 6,960 | 393,800 |
| 2011/03/22 | 6,960 | 6,980 | 6,820 | 6,960 | 401,850 |
| 2011/03/18 | 7,090 | 7,090 | 6,800 | 6,860 | 521,500 |
| 2011/03/17 | 6,630 | 7,150 | 6,600 | 7,070 | 245,800 |
| 2011/03/16 | 6,500 | 6,880 | 6,480 | 6,870 | 481,900 |
| 2011/03/15 | 6,850 | 6,900 | 6,060 | 6,350 | 545,750 |
| 2011/03/14 | 6,900 | 7,240 | 6,850 | 6,940 | 454,350 |
| 2011/03/11 | 7,350 | 7,350 | 7,200 | 7,250 | 289,350 |
| 2011/03/10 | 7,400 | 7,450 | 7,280 | 7,330 | 340,950 |
| 2011/03/09 | 7,190 | 7,300 | 7,180 | 7,250 | 243,450 |
| 2011/03/08 | 7,140 | 7,220 | 7,110 | 7,170 | 193,650 |
| 2011/03/07 | 7,240 | 7,240 | 7,110 | 7,150 | 226,900 |
| 2011/03/04 | 7,370 | 7,420 | 7,310 | 7,320 | 169,500 |
| 2011/03/03 | 7,460 | 7,510 | 7,300 | 7,340 | 287,550 |
| 2011/03/02 | 7,350 | 7,540 | 7,350 | 7,480 | 378,650 |
| 2011/03/01 | 7,320 | 7,390 | 7,290 | 7,340 | 289,850 |
| 2011/02/28 | 7,250 | 7,270 | 7,130 | 7,240 | 225,300 |
| 2011/02/25 | 7,200 | 7,250 | 7,160 | 7,190 | 279,900 |
| 2011/02/24 | 7,260 | 7,280 | 7,110 | 7,130 | 294,900 |
| 2011/02/23 | 7,430 | 7,470 | 7,300 | 7,300 | 359,300 |
| 2011/02/22 | 7,510 | 7,600 | 7,480 | 7,530 | 229,350 |
| 2011/02/21 | 7,460 | 7,590 | 7,460 | 7,560 | 200,500 |
| 2011/02/18 | 7,420 | 7,500 | 7,420 | 7,460 | 75,900 |
| 2011/02/17 | 7,500 | 7,530 | 7,450 | 7,460 | 163,650 |
| 2011/02/16 | 7,510 | 7,550 | 7,450 | 7,520 | 174,750 |
| 2011/02/15 | 7,480 | 7,570 | 7,450 | 7,530 | 292,200 |
| 2011/02/14 | 7,390 | 7,490 | 7,380 | 7,480 | 240,250 |
| 2011/02/10 | 7,160 | 7,390 | 7,160 | 7,380 | 291,650 |
| 2011/02/09 | 7,080 | 7,200 | 7,080 | 7,180 | 152,650 |
| 2011/02/08 | 7,110 | 7,180 | 7,090 | 7,110 | 189,800 |
| 2011/02/07 | 7,100 | 7,120 | 7,090 | 7,120 | 117,050 |
| 2011/02/04 | 7,030 | 7,080 | 7,020 | 7,060 | 114,800 |
| 2011/02/03 | 7,000 | 7,020 | 6,970 | 7,010 | 119,300 |
| 2011/02/02 | 6,960 | 6,980 | 6,940 | 6,960 | 125,950 |
| 2011/02/01 | 7,010 | 7,010 | 6,880 | 6,920 | 159,900 |
| 2011/01/31 | 6,930 | 6,940 | 6,830 | 6,870 | 212,650 |
| 2011/01/28 | 7,080 | 7,080 | 6,970 | 6,980 | 161,700 |
| 2011/01/27 | 7,020 | 7,070 | 6,980 | 7,060 | 194,400 |
| 2011/01/26 | 7,070 | 7,070 | 7,000 | 7,000 | 173,850 |
| 2011/01/25 | 7,110 | 7,110 | 7,010 | 7,070 | 224,700 |
| 2011/01/24 | 7,170 | 7,170 | 7,040 | 7,070 | 176,200 |
| 2011/01/21 | 7,170 | 7,180 | 7,060 | 7,110 | 351,900 |
| 2011/01/20 | 7,240 | 7,280 | 7,200 | 7,230 | 243,200 |
| 2011/01/19 | 7,100 | 7,300 | 6,980 | 7,250 | 577,400 |
| 2011/01/18 | 7,010 | 7,070 | 7,000 | 7,050 | 214,650 |
| 2011/01/17 | 6,950 | 7,070 | 6,950 | 7,000 | 246,300 |
| 2011/01/14 | 6,990 | 7,000 | 6,950 | 6,970 | 413,900 |
| 2011/01/13 | 7,020 | 7,020 | 6,980 | 7,000 | 193,700 |
| 2011/01/12 | 7,060 | 7,080 | 7,000 | 7,030 | 297,850 |
| 2011/01/11 | 7,010 | 7,050 | 6,970 | 7,000 | 387,300 |
| 2011/01/07 | 7,100 | 7,140 | 7,060 | 7,070 | 511,550 |
| 2011/01/06 | 6,930 | 6,950 | 6,870 | 6,930 | 376,300 |
| 2011/01/05 | 7,060 | 7,070 | 6,900 | 6,930 | 438,550 |
| 2011/01/04 | 7,150 | 7,150 | 7,040 | 7,070 | 197,950 |