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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,530 | 6,550 | 6,450 | 6,480 | 363,900 |
| 2014/12/29 | 6,540 | 6,620 | 6,500 | 6,560 | 357,000 |
| 2014/12/26 | 6,480 | 6,540 | 6,480 | 6,520 | 214,700 |
| 2014/12/25 | 6,570 | 6,610 | 6,480 | 6,520 | 411,000 |
| 2014/12/24 | 6,870 | 6,880 | 6,470 | 6,620 | 915,600 |
| 2014/12/22 | 6,900 | 6,910 | 6,680 | 6,800 | 715,000 |
| 2014/12/19 | 6,820 | 6,870 | 6,690 | 6,840 | 599,400 |
| 2014/12/18 | 6,630 | 6,740 | 6,570 | 6,730 | 522,000 |
| 2014/12/17 | 6,740 | 6,800 | 6,570 | 6,580 | 654,300 |
| 2014/12/16 | 6,720 | 6,770 | 6,660 | 6,690 | 512,000 |
| 2014/12/15 | 6,590 | 6,820 | 6,580 | 6,820 | 406,300 |
| 2014/12/12 | 6,630 | 6,740 | 6,630 | 6,660 | 451,200 |
| 2014/12/11 | 6,690 | 6,740 | 6,620 | 6,720 | 396,700 |
| 2014/12/10 | 6,700 | 6,720 | 6,620 | 6,680 | 485,900 |
| 2014/12/09 | 6,570 | 6,640 | 6,550 | 6,630 | 185,900 |
| 2014/12/08 | 6,720 | 6,730 | 6,550 | 6,600 | 348,900 |
| 2014/12/05 | 6,740 | 6,740 | 6,650 | 6,700 | 352,800 |
| 2014/12/04 | 6,640 | 6,770 | 6,580 | 6,740 | 840,300 |
| 2014/12/03 | 6,630 | 6,640 | 6,570 | 6,610 | 379,000 |
| 2014/12/02 | 6,570 | 6,590 | 6,530 | 6,550 | 288,500 |
| 2014/12/01 | 6,600 | 6,650 | 6,550 | 6,580 | 365,500 |
| 2014/11/28 | 6,490 | 6,580 | 6,450 | 6,580 | 565,100 |
| 2014/11/27 | 6,560 | 6,570 | 6,370 | 6,470 | 853,200 |
| 2014/11/26 | 6,830 | 6,840 | 6,550 | 6,560 | 1,274,800 |
| 2014/11/25 | 7,060 | 7,070 | 6,910 | 6,920 | 576,500 |
| 2014/11/21 | 7,020 | 7,040 | 6,960 | 6,980 | 442,400 |
| 2014/11/20 | 7,090 | 7,100 | 6,990 | 7,030 | 355,600 |
| 2014/11/19 | 7,120 | 7,170 | 7,080 | 7,110 | 384,900 |
| 2014/11/18 | 6,890 | 7,070 | 6,870 | 7,070 | 450,400 |
| 2014/11/17 | 6,890 | 6,940 | 6,770 | 6,820 | 583,700 |
| 2014/11/14 | 7,080 | 7,090 | 6,850 | 6,950 | 636,600 |
| 2014/11/13 | 7,070 | 7,090 | 6,980 | 7,020 | 453,700 |
| 2014/11/12 | 7,000 | 7,150 | 6,960 | 7,070 | 467,700 |
| 2014/11/11 | 6,850 | 6,900 | 6,770 | 6,900 | 332,700 |
| 2014/11/10 | 6,760 | 6,810 | 6,760 | 6,790 | 243,500 |
| 2014/11/07 | 6,960 | 6,980 | 6,810 | 6,830 | 261,700 |
| 2014/11/06 | 6,940 | 7,050 | 6,890 | 6,920 | 399,700 |
| 2014/11/05 | 6,900 | 6,950 | 6,780 | 6,870 | 549,200 |
| 2014/11/04 | 7,290 | 7,290 | 6,870 | 6,900 | 793,000 |
| 2014/10/31 | 6,940 | 7,150 | 6,940 | 7,050 | 513,900 |
| 2014/10/30 | 6,850 | 6,900 | 6,780 | 6,890 | 542,500 |
| 2014/10/29 | 6,810 | 6,820 | 6,710 | 6,820 | 315,800 |
| 2014/10/28 | 6,690 | 6,780 | 6,670 | 6,740 | 219,100 |
| 2014/10/27 | 6,590 | 6,770 | 6,560 | 6,720 | 476,500 |
| 2014/10/24 | 6,660 | 6,680 | 6,510 | 6,560 | 384,400 |
| 2014/10/23 | 6,720 | 6,730 | 6,610 | 6,630 | 360,600 |
| 2014/10/22 | 6,820 | 6,840 | 6,620 | 6,700 | 692,000 |
| 2014/10/21 | 6,530 | 6,630 | 6,480 | 6,570 | 411,600 |
| 2014/10/20 | 6,480 | 6,490 | 6,400 | 6,470 | 508,500 |
| 2014/10/17 | 6,540 | 6,560 | 6,350 | 6,360 | 466,600 |
| 2014/10/16 | 6,410 | 6,530 | 6,380 | 6,510 | 550,500 |
| 2014/10/15 | 6,600 | 6,640 | 6,470 | 6,530 | 720,500 |
| 2014/10/14 | 6,550 | 6,730 | 6,550 | 6,700 | 532,600 |
| 2014/10/10 | 6,560 | 6,730 | 6,550 | 6,680 | 347,700 |
| 2014/10/09 | 6,810 | 6,820 | 6,650 | 6,680 | 376,800 |
| 2014/10/08 | 6,810 | 6,860 | 6,750 | 6,770 | 310,800 |
| 2014/10/07 | 6,800 | 6,920 | 6,800 | 6,880 | 279,600 |
| 2014/10/06 | 6,830 | 6,860 | 6,770 | 6,790 | 283,200 |
| 2014/10/03 | 6,830 | 6,890 | 6,770 | 6,800 | 333,900 |
| 2014/10/02 | 6,830 | 6,860 | 6,730 | 6,740 | 297,600 |
| 2014/10/01 | 6,860 | 6,960 | 6,850 | 6,860 | 448,900 |
| 2014/09/30 | 6,820 | 6,890 | 6,720 | 6,790 | 551,100 |
| 2014/09/29 | 6,710 | 6,850 | 6,710 | 6,820 | 600,300 |
| 2014/09/26 | 6,440 | 6,800 | 6,430 | 6,640 | 913,200 |
| 2014/09/25 | 6,300 | 6,390 | 6,260 | 6,340 | 461,600 |
| 2014/09/24 | 6,100 | 6,270 | 6,080 | 6,230 | 678,800 |
| 2014/09/22 | 5,960 | 6,020 | 5,930 | 6,000 | 470,800 |
| 2014/09/19 | 6,050 | 6,070 | 5,920 | 6,000 | 604,000 |
| 2014/09/18 | 6,200 | 6,250 | 6,030 | 6,080 | 638,000 |
| 2014/09/17 | 6,010 | 6,180 | 6,000 | 6,130 | 453,100 |
| 2014/09/16 | 6,040 | 6,090 | 5,990 | 6,020 | 326,500 |
| 2014/09/12 | 6,090 | 6,100 | 6,040 | 6,090 | 367,300 |
| 2014/09/11 | 6,230 | 6,240 | 6,130 | 6,170 | 156,500 |
| 2014/09/10 | 6,130 | 6,180 | 6,090 | 6,150 | 246,100 |
| 2014/09/09 | 6,230 | 6,240 | 6,130 | 6,200 | 378,800 |
| 2014/09/08 | 6,150 | 6,180 | 6,100 | 6,170 | 200,000 |
| 2014/09/05 | 6,160 | 6,190 | 6,100 | 6,120 | 164,800 |
| 2014/09/04 | 6,150 | 6,200 | 6,090 | 6,110 | 254,900 |
| 2014/09/03 | 6,260 | 6,290 | 6,120 | 6,170 | 274,500 |
| 2014/09/02 | 6,170 | 6,230 | 6,130 | 6,160 | 298,300 |
| 2014/09/01 | 6,230 | 6,250 | 6,150 | 6,200 | 314,300 |
| 2014/08/29 | 6,240 | 6,360 | 6,240 | 6,240 | 555,500 |
| 2014/08/28 | 6,220 | 6,240 | 6,180 | 6,190 | 318,400 |
| 2014/08/27 | 6,040 | 6,240 | 6,030 | 6,230 | 524,100 |
| 2014/08/26 | 6,150 | 6,160 | 6,000 | 6,020 | 388,500 |
| 2014/08/25 | 5,940 | 6,120 | 5,880 | 6,120 | 528,200 |
| 2014/08/22 | 5,870 | 5,900 | 5,820 | 5,840 | 171,500 |
| 2014/08/21 | 5,870 | 5,890 | 5,810 | 5,820 | 287,900 |
| 2014/08/20 | 5,920 | 5,940 | 5,830 | 5,860 | 190,400 |
| 2014/08/19 | 5,850 | 5,900 | 5,840 | 5,900 | 211,700 |
| 2014/08/18 | 5,740 | 5,840 | 5,720 | 5,830 | 433,700 |
| 2014/08/15 | 5,930 | 5,960 | 5,830 | 5,860 | 203,200 |
| 2014/08/14 | 5,900 | 5,940 | 5,830 | 5,940 | 297,400 |
| 2014/08/13 | 5,880 | 5,940 | 5,870 | 5,890 | 250,500 |
| 2014/08/12 | 5,850 | 5,920 | 5,850 | 5,870 | 241,000 |
| 2014/08/11 | 5,760 | 5,810 | 5,710 | 5,800 | 277,900 |
| 2014/08/08 | 5,750 | 5,880 | 5,700 | 5,740 | 494,000 |
| 2014/08/07 | 5,720 | 5,790 | 5,700 | 5,770 | 138,000 |
| 2014/08/06 | 5,680 | 5,710 | 5,640 | 5,700 | 183,400 |
| 2014/08/05 | 5,780 | 5,780 | 5,690 | 5,710 | 174,500 |
| 2014/08/04 | 5,760 | 5,810 | 5,720 | 5,770 | 193,900 |
| 2014/08/01 | 5,720 | 5,810 | 5,680 | 5,760 | 370,700 |
| 2014/07/31 | 5,800 | 5,890 | 5,780 | 5,820 | 394,000 |
| 2014/07/30 | 5,730 | 5,780 | 5,690 | 5,760 | 172,900 |
| 2014/07/29 | 5,680 | 5,770 | 5,650 | 5,750 | 213,600 |
| 2014/07/28 | 5,650 | 5,670 | 5,600 | 5,650 | 174,400 |
| 2014/07/25 | 5,610 | 5,630 | 5,570 | 5,630 | 206,900 |
| 2014/07/24 | 5,610 | 5,650 | 5,560 | 5,580 | 405,800 |
| 2014/07/23 | 5,610 | 5,690 | 5,550 | 5,670 | 751,500 |
| 2014/07/22 | 5,600 | 5,650 | 5,500 | 5,630 | 583,900 |
| 2014/07/18 | 5,540 | 5,600 | 5,520 | 5,560 | 345,900 |
| 2014/07/17 | 5,550 | 5,600 | 5,530 | 5,560 | 462,400 |
| 2014/07/16 | 5,650 | 5,690 | 5,470 | 5,480 | 659,600 |
| 2014/07/15 | 5,630 | 5,670 | 5,580 | 5,610 | 352,300 |
| 2014/07/14 | 5,660 | 5,670 | 5,600 | 5,650 | 194,000 |
| 2014/07/11 | 5,660 | 5,680 | 5,610 | 5,650 | 365,900 |
| 2014/07/10 | 5,780 | 5,830 | 5,690 | 5,700 | 310,200 |
| 2014/07/09 | 5,730 | 5,800 | 5,720 | 5,780 | 235,400 |
| 2014/07/08 | 5,800 | 5,870 | 5,760 | 5,810 | 252,900 |
| 2014/07/07 | 5,720 | 5,790 | 5,710 | 5,780 | 236,600 |
| 2014/07/04 | 5,800 | 5,830 | 5,770 | 5,820 | 291,200 |
| 2014/07/03 | 5,910 | 5,940 | 5,770 | 5,800 | 383,700 |
| 2014/07/02 | 5,600 | 5,890 | 5,560 | 5,830 | 877,600 |
| 2014/07/01 | 5,630 | 5,630 | 5,400 | 5,500 | 721,100 |
| 2014/06/30 | 5,690 | 5,790 | 5,480 | 5,540 | 1,234,000 |
| 2014/06/27 | 5,290 | 5,410 | 5,280 | 5,290 | 975,600 |
| 2014/06/26 | 5,220 | 5,300 | 5,170 | 5,190 | 805,000 |
| 2014/06/25 | 5,040 | 5,180 | 5,030 | 5,160 | 501,600 |
| 2014/06/24 | 4,870 | 5,030 | 4,870 | 5,020 | 295,600 |
| 2014/06/23 | 4,930 | 4,950 | 4,885 | 4,925 | 440,800 |
| 2014/06/20 | 4,995 | 5,020 | 4,925 | 4,940 | 309,100 |
| 2014/06/19 | 5,000 | 5,030 | 4,975 | 4,995 | 197,200 |
| 2014/06/18 | 4,960 | 5,030 | 4,950 | 5,020 | 161,500 |
| 2014/06/17 | 4,985 | 5,000 | 4,940 | 4,960 | 295,800 |
| 2014/06/16 | 5,010 | 5,020 | 4,950 | 4,960 | 261,200 |
| 2014/06/13 | 5,000 | 5,080 | 5,000 | 5,050 | 349,700 |
| 2014/06/12 | 5,030 | 5,060 | 5,010 | 5,050 | 187,100 |
| 2014/06/11 | 5,020 | 5,050 | 4,990 | 5,030 | 193,900 |
| 2014/06/10 | 4,995 | 5,020 | 4,985 | 5,010 | 149,900 |
| 2014/06/09 | 5,010 | 5,010 | 4,960 | 5,000 | 177,000 |
| 2014/06/06 | 5,030 | 5,070 | 4,990 | 5,000 | 389,000 |
| 2014/06/05 | 5,030 | 5,100 | 5,020 | 5,070 | 369,500 |
| 2014/06/04 | 4,965 | 5,020 | 4,940 | 5,010 | 293,400 |
| 2014/06/03 | 5,000 | 5,020 | 4,955 | 4,965 | 424,800 |
| 2014/06/02 | 5,010 | 5,030 | 4,990 | 5,000 | 439,300 |
| 2014/05/30 | 5,090 | 5,110 | 4,990 | 4,995 | 559,900 |
| 2014/05/29 | 5,060 | 5,100 | 4,960 | 5,050 | 512,600 |
| 2014/05/28 | 5,110 | 5,180 | 5,060 | 5,160 | 383,700 |
| 2014/05/27 | 5,160 | 5,220 | 5,130 | 5,140 | 236,800 |
| 2014/05/26 | 5,080 | 5,200 | 5,010 | 5,140 | 467,600 |
| 2014/05/23 | 4,925 | 5,040 | 4,905 | 5,040 | 213,200 |
| 2014/05/22 | 4,940 | 4,975 | 4,895 | 4,935 | 211,500 |
| 2014/05/21 | 4,900 | 4,965 | 4,900 | 4,925 | 285,000 |
| 2014/05/20 | 4,840 | 4,950 | 4,830 | 4,915 | 257,000 |
| 2014/05/19 | 4,790 | 4,835 | 4,775 | 4,790 | 168,000 |
| 2014/05/16 | 4,755 | 4,815 | 4,725 | 4,810 | 247,800 |
| 2014/05/15 | 4,805 | 4,850 | 4,775 | 4,825 | 225,200 |
| 2014/05/14 | 4,850 | 4,895 | 4,830 | 4,875 | 207,800 |
| 2014/05/13 | 4,900 | 4,920 | 4,815 | 4,830 | 175,800 |
| 2014/05/12 | 5,000 | 5,120 | 4,865 | 4,870 | 469,200 |
| 2014/05/09 | 4,730 | 4,825 | 4,715 | 4,805 | 168,600 |
| 2014/05/08 | 4,690 | 4,805 | 4,685 | 4,765 | 234,800 |
| 2014/05/07 | 4,725 | 4,765 | 4,670 | 4,700 | 438,800 |
| 2014/05/02 | 4,745 | 4,770 | 4,720 | 4,750 | 208,100 |
| 2014/05/01 | 4,685 | 4,770 | 4,660 | 4,770 | 178,900 |
| 2014/04/30 | 4,770 | 4,780 | 4,675 | 4,685 | 340,700 |
| 2014/04/28 | 4,725 | 4,760 | 4,700 | 4,755 | 247,300 |
| 2014/04/25 | 4,705 | 4,750 | 4,665 | 4,715 | 260,200 |
| 2014/04/24 | 4,700 | 4,730 | 4,660 | 4,695 | 251,600 |
| 2014/04/23 | 4,675 | 4,700 | 4,615 | 4,650 | 414,900 |
| 2014/04/22 | 4,700 | 4,740 | 4,680 | 4,685 | 233,400 |
| 2014/04/21 | 4,700 | 4,750 | 4,665 | 4,690 | 220,600 |
| 2014/04/18 | 4,700 | 4,710 | 4,665 | 4,695 | 265,700 |
| 2014/04/17 | 4,620 | 4,675 | 4,610 | 4,630 | 360,500 |
| 2014/04/16 | 4,590 | 4,650 | 4,590 | 4,620 | 394,400 |
| 2014/04/15 | 4,690 | 4,690 | 4,580 | 4,585 | 448,200 |
| 2014/04/14 | 4,750 | 4,915 | 4,685 | 4,725 | 926,200 |
| 2014/04/11 | 4,560 | 4,695 | 4,530 | 4,680 | 750,800 |
| 2014/04/10 | 4,785 | 4,790 | 4,550 | 4,610 | 840,800 |
| 2014/04/09 | 4,565 | 4,760 | 4,555 | 4,745 | 1,356,500 |
| 2014/04/08 | 4,555 | 4,600 | 4,545 | 4,585 | 563,900 |
| 2014/04/07 | 4,505 | 4,570 | 4,495 | 4,555 | 251,500 |
| 2014/04/04 | 4,520 | 4,560 | 4,515 | 4,535 | 198,700 |
| 2014/04/03 | 4,540 | 4,565 | 4,495 | 4,535 | 289,900 |
| 2014/04/02 | 4,515 | 4,540 | 4,475 | 4,505 | 435,000 |
| 2014/04/01 | 4,510 | 4,580 | 4,465 | 4,510 | 583,700 |
| 2014/03/31 | 4,495 | 4,565 | 4,355 | 4,475 | 1,175,200 |
| 2014/03/28 | 4,345 | 4,365 | 4,300 | 4,355 | 579,500 |
| 2014/03/27 | 4,310 | 4,360 | 4,270 | 4,355 | 602,400 |
| 2014/03/26 | 4,230 | 4,305 | 4,230 | 4,300 | 548,100 |
| 2014/03/25 | 4,300 | 4,300 | 4,185 | 4,225 | 518,600 |
| 2014/03/24 | 4,360 | 4,390 | 4,270 | 4,320 | 628,000 |
| 2014/03/20 | 4,315 | 4,345 | 4,245 | 4,290 | 276,600 |
| 2014/03/19 | 4,295 | 4,350 | 4,265 | 4,300 | 347,900 |
| 2014/03/18 | 4,350 | 4,355 | 4,275 | 4,280 | 355,400 |
| 2014/03/17 | 4,305 | 4,360 | 4,305 | 4,330 | 272,800 |
| 2014/03/14 | 4,400 | 4,405 | 4,315 | 4,345 | 673,000 |
| 2014/03/13 | 4,465 | 4,525 | 4,430 | 4,440 | 272,500 |
| 2014/03/12 | 4,550 | 4,595 | 4,405 | 4,430 | 568,600 |
| 2014/03/11 | 4,605 | 4,610 | 4,545 | 4,585 | 242,500 |
| 2014/03/10 | 4,695 | 4,725 | 4,585 | 4,600 | 534,100 |
| 2014/03/07 | 4,525 | 4,630 | 4,515 | 4,625 | 412,700 |
| 2014/03/06 | 4,535 | 4,575 | 4,515 | 4,520 | 292,900 |
| 2014/03/05 | 4,585 | 4,605 | 4,500 | 4,535 | 534,500 |
| 2014/03/04 | 4,505 | 4,570 | 4,500 | 4,555 | 413,500 |
| 2014/03/03 | 4,630 | 4,650 | 4,500 | 4,515 | 615,700 |
| 2014/02/28 | 4,690 | 4,690 | 4,555 | 4,600 | 544,600 |
| 2014/02/27 | 4,780 | 4,790 | 4,675 | 4,675 | 455,300 |
| 2014/02/26 | 4,895 | 4,900 | 4,815 | 4,815 | 279,500 |
| 2014/02/25 | 4,945 | 4,945 | 4,875 | 4,940 | 306,800 |
| 2014/02/24 | 4,845 | 4,875 | 4,790 | 4,840 | 389,200 |
| 2014/02/21 | 4,785 | 4,870 | 4,760 | 4,800 | 342,400 |
| 2014/02/20 | 4,765 | 4,765 | 4,635 | 4,670 | 360,200 |
| 2014/02/19 | 4,780 | 4,830 | 4,700 | 4,825 | 422,700 |
| 2014/02/18 | 4,760 | 4,800 | 4,715 | 4,785 | 382,200 |
| 2014/02/18 | 1 -> 2.00 分割 | ||||
| 2014/02/17 | 9,690 | 9,700 | 9,490 | 9,560 | 220,200 |
| 2014/02/14 | 9,550 | 9,560 | 9,390 | 9,550 | 137,700 |
| 2014/02/13 | 9,500 | 9,580 | 9,460 | 9,500 | 109,300 |
| 2014/02/12 | 9,390 | 9,650 | 9,390 | 9,560 | 235,800 |
| 2014/02/10 | 9,350 | 9,390 | 9,170 | 9,310 | 268,900 |
| 2014/02/07 | 9,440 | 9,480 | 9,240 | 9,280 | 183,300 |
| 2014/02/06 | 9,410 | 9,440 | 9,290 | 9,340 | 121,600 |
| 2014/02/05 | 9,360 | 9,450 | 9,270 | 9,430 | 152,600 |
| 2014/02/04 | 9,500 | 9,520 | 9,320 | 9,320 | 281,750 |
| 2014/02/03 | 9,820 | 9,870 | 9,690 | 9,720 | 150,550 |
| 2014/01/31 | 10,000 | 10,110 | 9,910 | 9,970 | 138,900 |
| 2014/01/30 | 9,930 | 9,990 | 9,810 | 9,910 | 160,150 |
| 2014/01/29 | 9,780 | 10,010 | 9,700 | 10,010 | 97,900 |
| 2014/01/28 | 9,750 | 9,800 | 9,600 | 9,630 | 221,850 |
| 2014/01/27 | 9,900 | 10,050 | 9,770 | 9,780 | 182,400 |
| 2014/01/24 | 9,960 | 10,280 | 9,940 | 9,970 | 248,100 |
| 2014/01/23 | 10,060 | 10,100 | 9,950 | 9,960 | 159,100 |
| 2014/01/22 | 10,020 | 10,050 | 9,900 | 10,040 | 106,650 |
| 2014/01/21 | 9,870 | 10,030 | 9,850 | 9,990 | 167,900 |
| 2014/01/20 | 9,850 | 9,890 | 9,790 | 9,840 | 80,800 |
| 2014/01/17 | 9,800 | 9,870 | 9,750 | 9,820 | 131,750 |
| 2014/01/16 | 9,960 | 9,990 | 9,840 | 9,850 | 125,700 |
| 2014/01/15 | 9,860 | 9,950 | 9,840 | 9,940 | 101,500 |
| 2014/01/14 | 9,880 | 9,950 | 9,750 | 9,790 | 240,950 |
| 2014/01/10 | 10,010 | 10,050 | 9,900 | 9,980 | 189,050 |
| 2014/01/09 | 10,050 | 10,150 | 10,010 | 10,120 | 108,350 |
| 2014/01/08 | 10,040 | 10,120 | 10,010 | 10,060 | 107,550 |
| 2014/01/07 | 10,210 | 10,210 | 9,980 | 10,030 | 122,900 |
| 2014/01/06 | 10,120 | 10,750 | 10,120 | 10,230 | 435,350 |