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 |
|---|---|---|---|---|---|
| 2013/12/30 | 9,950 | 10,000 | 9,930 | 9,970 | 98,200 |
| 2013/12/27 | 9,840 | 9,930 | 9,810 | 9,930 | 122,700 |
| 2013/12/26 | 9,790 | 9,810 | 9,710 | 9,770 | 100,200 |
| 2013/12/25 | 9,740 | 9,740 | 9,600 | 9,710 | 142,150 |
| 2013/12/24 | 9,790 | 9,890 | 9,710 | 9,750 | 262,700 |
| 2013/12/20 | 9,680 | 9,750 | 9,570 | 9,750 | 320,700 |
| 2013/12/19 | 9,580 | 9,680 | 9,560 | 9,640 | 274,750 |
| 2013/12/18 | 9,420 | 9,590 | 9,400 | 9,590 | 285,950 |
| 2013/12/17 | 9,370 | 9,460 | 9,360 | 9,440 | 143,100 |
| 2013/12/16 | 9,310 | 9,420 | 9,310 | 9,340 | 162,550 |
| 2013/12/13 | 9,460 | 9,510 | 9,270 | 9,270 | 410,650 |
| 2013/12/12 | 9,530 | 9,600 | 9,460 | 9,590 | 346,750 |
| 2013/12/11 | 9,550 | 9,600 | 9,470 | 9,560 | 290,100 |
| 2013/12/10 | 9,710 | 9,740 | 9,520 | 9,550 | 265,750 |
| 2013/12/09 | 9,780 | 9,800 | 9,660 | 9,740 | 175,200 |
| 2013/12/06 | 9,640 | 9,800 | 9,580 | 9,780 | 199,750 |
| 2013/12/05 | 9,630 | 9,790 | 9,590 | 9,610 | 175,600 |
| 2013/12/04 | 9,760 | 9,840 | 9,600 | 9,630 | 220,850 |
| 2013/12/03 | 9,720 | 9,780 | 9,670 | 9,750 | 235,550 |
| 2013/12/02 | 9,480 | 9,660 | 9,480 | 9,650 | 154,600 |
| 2013/11/29 | 9,510 | 9,510 | 9,440 | 9,490 | 104,300 |
| 2013/11/28 | 9,420 | 9,570 | 9,350 | 9,520 | 163,550 |
| 2013/11/27 | 9,250 | 9,410 | 9,210 | 9,350 | 114,200 |
| 2013/11/26 | 9,310 | 9,370 | 9,250 | 9,310 | 133,650 |
| 2013/11/25 | 9,200 | 9,320 | 9,190 | 9,310 | 133,850 |
| 2013/11/22 | 9,150 | 9,180 | 9,070 | 9,110 | 95,650 |
| 2013/11/21 | 9,100 | 9,140 | 9,030 | 9,110 | 124,350 |
| 2013/11/20 | 9,010 | 9,090 | 8,980 | 9,050 | 151,000 |
| 2013/11/19 | 8,950 | 8,990 | 8,910 | 8,970 | 149,700 |
| 2013/11/18 | 9,020 | 9,050 | 8,930 | 8,960 | 161,650 |
| 2013/11/15 | 9,090 | 9,100 | 8,970 | 8,990 | 189,300 |
| 2013/11/14 | 9,020 | 9,060 | 8,970 | 9,040 | 129,600 |
| 2013/11/13 | 9,020 | 9,050 | 8,960 | 9,000 | 87,600 |
| 2013/11/12 | 9,020 | 9,080 | 9,000 | 9,080 | 172,500 |
| 2013/11/11 | 9,050 | 9,080 | 8,970 | 9,000 | 138,300 |
| 2013/11/08 | 9,050 | 9,050 | 8,930 | 8,970 | 154,100 |
| 2013/11/07 | 9,060 | 9,080 | 8,920 | 8,930 | 136,450 |
| 2013/11/06 | 8,900 | 9,110 | 8,900 | 9,050 | 253,750 |
| 2013/11/05 | 9,020 | 9,060 | 8,830 | 8,870 | 159,650 |
| 2013/11/01 | 9,200 | 9,250 | 8,970 | 9,000 | 191,800 |
| 2013/10/31 | 9,040 | 9,210 | 9,040 | 9,210 | 231,450 |
| 2013/10/30 | 9,080 | 9,100 | 9,010 | 9,060 | 95,550 |
| 2013/10/29 | 9,070 | 9,090 | 8,980 | 9,030 | 73,300 |
| 2013/10/28 | 9,050 | 9,140 | 9,000 | 9,100 | 110,450 |
| 2013/10/25 | 9,190 | 9,200 | 8,920 | 8,940 | 187,350 |
| 2013/10/24 | 9,140 | 9,140 | 8,980 | 9,090 | 150,700 |
| 2013/10/23 | 9,130 | 9,300 | 9,130 | 9,190 | 293,150 |
| 2013/10/22 | 9,030 | 9,110 | 9,020 | 9,060 | 133,100 |
| 2013/10/21 | 8,890 | 9,010 | 8,890 | 9,000 | 159,500 |
| 2013/10/18 | 8,880 | 8,890 | 8,810 | 8,840 | 135,300 |
| 2013/10/17 | 8,660 | 8,870 | 8,660 | 8,850 | 240,450 |
| 2013/10/16 | 8,830 | 8,880 | 8,770 | 8,810 | 105,850 |
| 2013/10/15 | 8,880 | 8,950 | 8,740 | 8,750 | 181,300 |
| 2013/10/11 | 8,740 | 8,840 | 8,680 | 8,800 | 151,250 |
| 2013/10/10 | 8,740 | 8,800 | 8,620 | 8,670 | 190,400 |
| 2013/10/09 | 8,720 | 8,740 | 8,680 | 8,730 | 92,900 |
| 2013/10/08 | 8,760 | 8,820 | 8,710 | 8,730 | 113,850 |
| 2013/10/07 | 8,840 | 8,910 | 8,760 | 8,760 | 144,150 |
| 2013/10/04 | 8,850 | 8,950 | 8,800 | 8,830 | 233,600 |
| 2013/10/03 | 8,990 | 9,020 | 8,900 | 8,950 | 202,200 |
| 2013/10/02 | 8,940 | 8,960 | 8,860 | 8,940 | 253,350 |
| 2013/10/01 | 8,900 | 9,020 | 8,850 | 8,900 | 276,900 |
| 2013/09/30 | 9,000 | 9,080 | 8,850 | 9,000 | 416,050 |
| 2013/09/27 | 9,420 | 9,490 | 9,360 | 9,420 | 209,350 |
| 2013/09/26 | 9,520 | 9,680 | 9,420 | 9,460 | 187,050 |
| 2013/09/25 | 9,360 | 9,530 | 9,350 | 9,490 | 167,100 |
| 2013/09/24 | 9,170 | 9,470 | 9,140 | 9,440 | 219,550 |
| 2013/09/20 | 9,260 | 9,410 | 9,250 | 9,260 | 181,600 |
| 2013/09/19 | 9,190 | 9,310 | 9,150 | 9,310 | 163,100 |
| 2013/09/18 | 9,080 | 9,110 | 8,960 | 9,060 | 192,400 |
| 2013/09/17 | 9,080 | 9,180 | 9,040 | 9,050 | 111,900 |
| 2013/09/13 | 8,900 | 9,110 | 8,890 | 9,080 | 148,050 |
| 2013/09/12 | 9,030 | 9,030 | 8,950 | 8,980 | 122,350 |
| 2013/09/11 | 9,020 | 9,110 | 9,020 | 9,070 | 135,150 |
| 2013/09/10 | 8,980 | 9,170 | 8,980 | 9,060 | 340,400 |
| 2013/09/09 | 9,010 | 9,050 | 8,900 | 8,970 | 178,300 |
| 2013/09/06 | 8,850 | 8,990 | 8,810 | 8,930 | 230,950 |
| 2013/09/05 | 8,900 | 8,920 | 8,800 | 8,810 | 209,950 |
| 2013/09/04 | 8,960 | 8,990 | 8,820 | 8,890 | 300,400 |
| 2013/09/03 | 8,860 | 9,050 | 8,850 | 9,020 | 175,600 |
| 2013/09/02 | 8,800 | 8,850 | 8,680 | 8,840 | 135,900 |
| 2013/08/30 | 8,770 | 8,840 | 8,690 | 8,790 | 219,550 |
| 2013/08/29 | 8,700 | 8,840 | 8,630 | 8,770 | 166,700 |
| 2013/08/28 | 8,590 | 8,800 | 8,540 | 8,730 | 151,700 |
| 2013/08/27 | 8,820 | 8,820 | 8,700 | 8,720 | 119,700 |
| 2013/08/26 | 8,800 | 8,940 | 8,770 | 8,880 | 210,000 |
| 2013/08/23 | 8,700 | 8,810 | 8,610 | 8,750 | 324,500 |
| 2013/08/22 | 8,340 | 8,590 | 8,300 | 8,470 | 164,900 |
| 2013/08/21 | 8,450 | 8,470 | 8,230 | 8,340 | 115,150 |
| 2013/08/20 | 8,410 | 8,690 | 8,410 | 8,500 | 204,450 |
| 2013/08/19 | 8,230 | 8,520 | 8,230 | 8,480 | 147,300 |
| 2013/08/16 | 8,300 | 8,330 | 8,160 | 8,210 | 107,500 |
| 2013/08/15 | 8,370 | 8,410 | 8,270 | 8,330 | 139,700 |
| 2013/08/14 | 8,500 | 8,550 | 8,370 | 8,490 | 138,500 |
| 2013/08/13 | 8,370 | 8,510 | 8,330 | 8,500 | 183,500 |
| 2013/08/12 | 8,250 | 8,420 | 8,220 | 8,320 | 159,700 |
| 2013/08/09 | 8,150 | 8,250 | 8,100 | 8,220 | 157,350 |
| 2013/08/08 | 8,200 | 8,270 | 8,080 | 8,110 | 100,300 |
| 2013/08/07 | 8,460 | 8,480 | 8,190 | 8,200 | 152,950 |
| 2013/08/06 | 8,560 | 8,570 | 8,280 | 8,520 | 153,200 |
| 2013/08/05 | 8,490 | 8,640 | 8,450 | 8,540 | 198,300 |
| 2013/08/02 | 8,480 | 8,510 | 8,410 | 8,500 | 180,700 |
| 2013/08/01 | 8,380 | 8,460 | 8,360 | 8,460 | 185,900 |
| 2013/07/31 | 8,430 | 8,440 | 8,300 | 8,360 | 195,300 |
| 2013/07/30 | 8,450 | 8,510 | 8,320 | 8,400 | 230,150 |
| 2013/07/29 | 8,530 | 8,630 | 8,470 | 8,530 | 206,950 |
| 2013/07/26 | 8,710 | 8,820 | 8,670 | 8,670 | 176,550 |
| 2013/07/25 | 9,010 | 9,010 | 8,800 | 8,800 | 232,150 |
| 2013/07/24 | 8,760 | 9,090 | 8,740 | 9,060 | 400,450 |
| 2013/07/23 | 8,530 | 8,670 | 8,470 | 8,660 | 108,750 |
| 2013/07/22 | 8,670 | 8,700 | 8,450 | 8,510 | 212,050 |
| 2013/07/19 | 8,650 | 8,680 | 8,510 | 8,620 | 237,100 |
| 2013/07/18 | 8,470 | 8,630 | 8,430 | 8,610 | 290,000 |
| 2013/07/17 | 8,360 | 8,420 | 8,320 | 8,400 | 115,600 |
| 2013/07/16 | 8,430 | 8,490 | 8,290 | 8,370 | 113,800 |
| 2013/07/12 | 8,470 | 8,490 | 8,390 | 8,410 | 158,400 |
| 2013/07/11 | 8,440 | 8,520 | 8,370 | 8,450 | 195,350 |
| 2013/07/10 | 8,500 | 8,520 | 8,350 | 8,410 | 137,650 |
| 2013/07/09 | 8,360 | 8,500 | 8,270 | 8,470 | 165,200 |
| 2013/07/08 | 8,360 | 8,400 | 8,280 | 8,290 | 150,100 |
| 2013/07/05 | 8,340 | 8,370 | 8,260 | 8,310 | 121,850 |
| 2013/07/04 | 8,380 | 8,400 | 8,270 | 8,300 | 140,400 |
| 2013/07/03 | 8,290 | 8,450 | 8,270 | 8,370 | 197,250 |
| 2013/07/02 | 8,200 | 8,300 | 8,120 | 8,280 | 432,800 |
| 2013/07/01 | 8,100 | 8,250 | 8,070 | 8,160 | 424,950 |
| 2013/06/28 | 8,140 | 8,170 | 7,800 | 8,000 | 705,350 |
| 2013/06/27 | 8,190 | 8,210 | 8,070 | 8,170 | 158,450 |
| 2013/06/26 | 8,190 | 8,240 | 8,080 | 8,180 | 192,350 |
| 2013/06/25 | 8,000 | 8,180 | 7,970 | 8,150 | 177,650 |
| 2013/06/24 | 8,190 | 8,220 | 8,000 | 8,050 | 312,900 |
| 2013/06/21 | 7,990 | 8,150 | 7,910 | 8,150 | 295,350 |
| 2013/06/20 | 8,130 | 8,180 | 7,970 | 8,050 | 308,900 |
| 2013/06/19 | 8,170 | 8,190 | 8,010 | 8,050 | 331,100 |
| 2013/06/18 | 8,230 | 8,280 | 8,000 | 8,050 | 444,650 |
| 2013/06/17 | 8,000 | 8,380 | 7,910 | 8,380 | 479,600 |
| 2013/06/14 | 7,740 | 7,960 | 7,690 | 7,860 | 305,900 |
| 2013/06/13 | 8,020 | 8,020 | 7,730 | 7,730 | 215,950 |
| 2013/06/12 | 7,610 | 8,120 | 7,600 | 8,090 | 330,650 |
| 2013/06/11 | 7,700 | 7,870 | 7,670 | 7,680 | 200,550 |
| 2013/06/10 | 7,780 | 7,920 | 7,650 | 7,690 | 287,900 |
| 2013/06/07 | 7,600 | 7,910 | 7,590 | 7,820 | 251,350 |
| 2013/06/06 | 7,700 | 7,720 | 7,540 | 7,590 | 217,950 |
| 2013/06/05 | 7,840 | 8,090 | 7,800 | 7,870 | 157,800 |
| 2013/06/04 | 7,970 | 7,990 | 7,730 | 7,960 | 259,800 |
| 2013/06/03 | 7,900 | 8,160 | 7,850 | 8,050 | 223,400 |
| 2013/05/31 | 8,290 | 8,340 | 7,950 | 7,950 | 407,650 |
| 2013/05/30 | 8,270 | 8,540 | 8,140 | 8,250 | 359,150 |
| 2013/05/29 | 8,190 | 8,390 | 8,060 | 8,340 | 260,600 |
| 2013/05/28 | 8,170 | 8,200 | 8,030 | 8,060 | 226,800 |
| 2013/05/27 | 8,570 | 8,580 | 8,170 | 8,190 | 236,250 |
| 2013/05/24 | 8,200 | 8,590 | 8,100 | 8,560 | 579,950 |
| 2013/05/23 | 8,430 | 8,490 | 8,190 | 8,250 | 334,650 |
| 2013/05/22 | 8,420 | 8,430 | 8,260 | 8,390 | 147,400 |
| 2013/05/21 | 8,260 | 8,440 | 8,180 | 8,440 | 182,050 |
| 2013/05/20 | 8,210 | 8,330 | 8,110 | 8,280 | 171,800 |
| 2013/05/17 | 8,300 | 8,450 | 8,100 | 8,280 | 277,850 |
| 2013/05/16 | 8,560 | 8,570 | 8,270 | 8,310 | 285,050 |
| 2013/05/15 | 8,150 | 8,570 | 8,120 | 8,560 | 417,000 |
| 2013/05/14 | 8,030 | 8,100 | 7,970 | 8,100 | 223,000 |
| 2013/05/13 | 8,050 | 8,070 | 7,910 | 8,050 | 328,900 |
| 2013/05/10 | 7,960 | 8,000 | 7,800 | 8,000 | 656,350 |
| 2013/05/09 | 7,810 | 7,930 | 7,760 | 7,920 | 392,500 |
| 2013/05/08 | 7,700 | 7,920 | 7,650 | 7,780 | 437,800 |
| 2013/05/07 | 7,510 | 7,730 | 7,500 | 7,680 | 391,050 |
| 2013/05/02 | 7,400 | 7,570 | 7,390 | 7,490 | 329,050 |
| 2013/05/01 | 7,350 | 7,380 | 7,270 | 7,360 | 284,200 |
| 2013/04/30 | 7,300 | 7,340 | 7,270 | 7,340 | 356,250 |
| 2013/04/26 | 7,160 | 7,230 | 7,100 | 7,200 | 242,750 |
| 2013/04/25 | 7,210 | 7,250 | 7,160 | 7,160 | 315,650 |
| 2013/04/24 | 7,210 | 7,220 | 7,110 | 7,150 | 400,350 |
| 2013/04/23 | 7,060 | 7,190 | 7,040 | 7,170 | 544,700 |
| 2013/04/22 | 7,010 | 7,080 | 6,980 | 7,020 | 454,750 |
| 2013/04/19 | 7,100 | 7,110 | 7,010 | 7,040 | 277,750 |
| 2013/04/18 | 7,160 | 7,160 | 7,070 | 7,110 | 163,250 |
| 2013/04/17 | 7,190 | 7,190 | 7,120 | 7,150 | 290,850 |
| 2013/04/16 | 7,200 | 7,290 | 7,150 | 7,190 | 361,150 |
| 2013/04/15 | 7,070 | 7,210 | 7,070 | 7,170 | 363,600 |
| 2013/04/12 | 7,110 | 7,200 | 7,040 | 7,120 | 399,500 |
| 2013/04/11 | 7,270 | 7,300 | 7,080 | 7,140 | 414,700 |
| 2013/04/10 | 7,280 | 7,350 | 7,130 | 7,260 | 413,500 |
| 2013/04/09 | 7,160 | 7,320 | 7,110 | 7,220 | 456,650 |
| 2013/04/08 | 7,330 | 7,390 | 7,280 | 7,350 | 519,200 |
| 2013/04/05 | 7,560 | 7,560 | 7,220 | 7,290 | 1,010,150 |
| 2013/04/04 | 7,710 | 7,810 | 7,480 | 7,680 | 624,800 |
| 2013/04/03 | 7,590 | 7,880 | 7,560 | 7,820 | 761,150 |
| 2013/04/02 | 7,310 | 7,490 | 7,060 | 7,460 | 489,250 |
| 2013/04/01 | 7,270 | 7,450 | 7,170 | 7,300 | 585,050 |
| 2013/03/29 | 7,270 | 7,270 | 7,110 | 7,200 | 225,000 |
| 2013/03/28 | 7,080 | 7,280 | 7,070 | 7,250 | 347,700 |
| 2013/03/27 | 7,100 | 7,200 | 7,030 | 7,120 | 298,800 |
| 2013/03/26 | 7,180 | 7,230 | 7,140 | 7,160 | 225,800 |
| 2013/03/25 | 7,260 | 7,270 | 7,210 | 7,230 | 187,900 |
| 2013/03/22 | 7,270 | 7,340 | 7,150 | 7,170 | 389,350 |
| 2013/03/21 | 7,220 | 7,230 | 7,160 | 7,200 | 263,050 |
| 2013/03/19 | 7,050 | 7,240 | 7,010 | 7,220 | 461,650 |
| 2013/03/18 | 7,090 | 7,090 | 6,900 | 6,910 | 234,250 |
| 2013/03/15 | 7,030 | 7,140 | 6,980 | 7,120 | 367,050 |
| 2013/03/14 | 6,950 | 7,010 | 6,860 | 6,990 | 191,400 |
| 2013/03/13 | 6,940 | 6,940 | 6,830 | 6,900 | 234,800 |
| 2013/03/12 | 7,120 | 7,150 | 6,980 | 6,990 | 337,650 |
| 2013/03/11 | 7,090 | 7,200 | 7,000 | 7,160 | 257,100 |
| 2013/03/08 | 7,280 | 7,280 | 7,110 | 7,240 | 371,850 |
| 2013/03/07 | 7,260 | 7,340 | 7,250 | 7,340 | 192,450 |
| 2013/03/06 | 7,070 | 7,230 | 7,050 | 7,220 | 283,050 |
| 2013/03/05 | 6,960 | 7,060 | 6,950 | 7,040 | 160,150 |
| 2013/03/04 | 6,910 | 7,060 | 6,910 | 6,950 | 367,300 |
| 2013/03/01 | 6,910 | 6,930 | 6,880 | 6,910 | 292,500 |
| 2013/02/28 | 6,990 | 6,990 | 6,880 | 6,910 | 228,000 |
| 2013/02/27 | 6,920 | 6,980 | 6,900 | 6,930 | 227,450 |
| 2013/02/26 | 6,840 | 6,870 | 6,760 | 6,860 | 264,600 |
| 2013/02/25 | 6,930 | 6,940 | 6,800 | 6,830 | 188,700 |
| 2013/02/22 | 6,870 | 6,890 | 6,810 | 6,880 | 188,300 |
| 2013/02/21 | 6,900 | 6,910 | 6,810 | 6,820 | 220,850 |
| 2013/02/20 | 6,850 | 6,940 | 6,820 | 6,890 | 302,500 |
| 2013/02/19 | 6,700 | 6,830 | 6,700 | 6,800 | 258,150 |
| 2013/02/18 | 6,790 | 6,790 | 6,630 | 6,700 | 257,150 |
| 2013/02/15 | 6,700 | 6,880 | 6,690 | 6,750 | 469,600 |
| 2013/02/14 | 6,760 | 6,790 | 6,620 | 6,680 | 244,150 |
| 2013/02/13 | 6,810 | 6,820 | 6,700 | 6,750 | 239,600 |
| 2013/02/12 | 6,860 | 6,870 | 6,730 | 6,740 | 224,650 |
| 2013/02/08 | 6,770 | 6,920 | 6,750 | 6,770 | 349,200 |
| 2013/02/07 | 6,700 | 6,790 | 6,670 | 6,740 | 328,300 |
| 2013/02/06 | 6,850 | 6,860 | 6,720 | 6,740 | 435,300 |
| 2013/02/05 | 6,980 | 7,040 | 6,880 | 6,890 | 246,550 |
| 2013/02/04 | 7,070 | 7,070 | 6,970 | 7,000 | 218,950 |
| 2013/02/01 | 6,920 | 7,070 | 6,920 | 7,060 | 341,950 |
| 2013/01/31 | 6,900 | 7,000 | 6,810 | 6,990 | 362,550 |
| 2013/01/30 | 6,900 | 6,920 | 6,780 | 6,810 | 395,750 |
| 2013/01/29 | 6,690 | 6,820 | 6,680 | 6,800 | 287,450 |
| 2013/01/28 | 6,670 | 6,710 | 6,590 | 6,690 | 459,550 |
| 2013/01/25 | 6,700 | 6,790 | 6,640 | 6,670 | 525,300 |
| 2013/01/24 | 6,880 | 6,950 | 6,820 | 6,870 | 420,700 |
| 2013/01/23 | 6,920 | 7,030 | 6,900 | 6,940 | 576,900 |
| 2013/01/22 | 6,780 | 6,880 | 6,770 | 6,860 | 377,300 |
| 2013/01/21 | 6,720 | 6,780 | 6,700 | 6,770 | 208,200 |
| 2013/01/18 | 6,750 | 6,790 | 6,680 | 6,720 | 264,000 |
| 2013/01/17 | 6,750 | 6,820 | 6,670 | 6,770 | 567,650 |
| 2013/01/16 | 6,600 | 6,720 | 6,580 | 6,700 | 823,600 |
| 2013/01/15 | 6,410 | 6,470 | 6,360 | 6,450 | 414,700 |
| 2013/01/11 | 6,310 | 6,400 | 6,280 | 6,360 | 360,150 |
| 2013/01/10 | 6,400 | 6,410 | 6,270 | 6,300 | 294,500 |
| 2013/01/09 | 6,530 | 6,590 | 6,380 | 6,400 | 295,500 |
| 2013/01/08 | 6,380 | 6,580 | 6,370 | 6,530 | 415,050 |
| 2013/01/07 | 6,390 | 6,390 | 6,270 | 6,350 | 283,150 |
| 2013/01/04 | 6,550 | 6,550 | 6,350 | 6,390 | 352,100 |