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 |
|---|---|---|---|---|---|
| 2015/12/30 | 10,110 | 10,320 | 10,050 | 10,230 | 225,400 |
| 2015/12/29 | 9,870 | 10,110 | 9,850 | 10,110 | 270,600 |
| 2015/12/28 | 10,100 | 10,100 | 9,740 | 9,840 | 293,600 |
| 2015/12/25 | 10,050 | 10,130 | 9,920 | 10,040 | 139,300 |
| 2015/12/24 | 10,400 | 10,400 | 9,930 | 9,960 | 382,600 |
| 2015/12/22 | 10,150 | 10,180 | 10,030 | 10,060 | 254,200 |
| 2015/12/21 | 10,150 | 10,390 | 9,920 | 10,050 | 409,100 |
| 2015/12/18 | 10,350 | 10,540 | 10,160 | 10,160 | 509,100 |
| 2015/12/17 | 10,380 | 10,470 | 10,250 | 10,440 | 395,500 |
| 2015/12/16 | 10,090 | 10,150 | 9,820 | 10,080 | 358,200 |
| 2015/12/15 | 9,970 | 10,280 | 9,920 | 9,980 | 399,200 |
| 2015/12/14 | 9,940 | 10,020 | 9,880 | 9,900 | 447,400 |
| 2015/12/11 | 10,140 | 10,320 | 10,080 | 10,140 | 334,900 |
| 2015/12/10 | 10,230 | 10,370 | 10,110 | 10,160 | 305,800 |
| 2015/12/09 | 10,310 | 10,580 | 10,270 | 10,310 | 392,900 |
| 2015/12/08 | 10,240 | 10,620 | 10,240 | 10,400 | 427,000 |
| 2015/12/07 | 10,200 | 10,300 | 10,120 | 10,240 | 331,900 |
| 2015/12/04 | 10,140 | 10,230 | 10,050 | 10,120 | 319,400 |
| 2015/12/03 | 10,500 | 10,500 | 10,270 | 10,340 | 294,900 |
| 2015/12/02 | 10,500 | 10,570 | 10,360 | 10,540 | 413,300 |
| 2015/12/01 | 10,180 | 10,520 | 10,130 | 10,490 | 570,800 |
| 2015/11/30 | 10,030 | 10,180 | 10,030 | 10,140 | 493,600 |
| 2015/11/27 | 10,130 | 10,140 | 10,010 | 10,070 | 296,400 |
| 2015/11/26 | 10,180 | 10,190 | 10,110 | 10,160 | 238,200 |
| 2015/11/25 | 10,090 | 10,190 | 10,050 | 10,120 | 504,900 |
| 2015/11/24 | 9,830 | 10,050 | 9,830 | 10,050 | 282,200 |
| 2015/11/20 | 9,860 | 9,910 | 9,830 | 9,900 | 177,800 |
| 2015/11/19 | 9,900 | 9,980 | 9,830 | 9,890 | 216,300 |
| 2015/11/18 | 9,840 | 9,920 | 9,760 | 9,770 | 226,800 |
| 2015/11/17 | 9,990 | 10,000 | 9,800 | 9,820 | 298,800 |
| 2015/11/16 | 9,860 | 9,950 | 9,840 | 9,850 | 195,000 |
| 2015/11/13 | 9,990 | 10,100 | 9,940 | 10,040 | 259,900 |
| 2015/11/12 | 9,970 | 10,100 | 9,950 | 10,040 | 250,700 |
| 2015/11/11 | 9,650 | 9,980 | 9,640 | 9,950 | 436,200 |
| 2015/11/10 | 9,650 | 9,700 | 9,570 | 9,670 | 243,500 |
| 2015/11/09 | 10,100 | 10,100 | 9,710 | 9,750 | 581,000 |
| 2015/11/06 | 9,780 | 10,240 | 9,770 | 10,030 | 657,800 |
| 2015/11/05 | 9,630 | 9,720 | 9,590 | 9,700 | 329,200 |
| 2015/11/04 | 9,550 | 9,740 | 9,490 | 9,530 | 511,200 |
| 2015/11/02 | 9,360 | 9,490 | 9,290 | 9,310 | 220,500 |
| 2015/10/30 | 9,350 | 9,510 | 9,300 | 9,490 | 314,200 |
| 2015/10/29 | 9,500 | 9,520 | 9,280 | 9,350 | 291,200 |
| 2015/10/28 | 9,500 | 9,510 | 9,310 | 9,340 | 294,100 |
| 2015/10/27 | 9,470 | 9,640 | 9,450 | 9,510 | 360,000 |
| 2015/10/26 | 9,220 | 9,490 | 9,170 | 9,430 | 493,700 |
| 2015/10/23 | 9,380 | 9,380 | 9,080 | 9,120 | 552,300 |
| 2015/10/22 | 9,300 | 9,330 | 9,110 | 9,140 | 337,500 |
| 2015/10/21 | 9,280 | 9,290 | 9,110 | 9,250 | 424,500 |
| 2015/10/20 | 9,520 | 9,620 | 9,290 | 9,320 | 317,300 |
| 2015/10/19 | 9,420 | 9,570 | 9,360 | 9,510 | 297,000 |
| 2015/10/16 | 9,450 | 9,520 | 9,360 | 9,450 | 275,700 |
| 2015/10/15 | 9,260 | 9,440 | 9,260 | 9,400 | 294,800 |
| 2015/10/14 | 9,190 | 9,350 | 9,120 | 9,290 | 343,100 |
| 2015/10/13 | 9,410 | 9,520 | 9,200 | 9,200 | 388,000 |
| 2015/10/09 | 9,260 | 9,290 | 9,050 | 9,280 | 405,900 |
| 2015/10/08 | 9,490 | 9,490 | 9,210 | 9,230 | 333,500 |
| 2015/10/07 | 9,690 | 9,690 | 9,400 | 9,540 | 318,200 |
| 2015/10/06 | 9,850 | 9,860 | 9,600 | 9,630 | 258,100 |
| 2015/10/05 | 9,810 | 9,840 | 9,520 | 9,660 | 340,300 |
| 2015/10/02 | 9,580 | 9,840 | 9,510 | 9,740 | 373,100 |
| 2015/10/01 | 9,470 | 9,800 | 9,380 | 9,580 | 510,600 |
| 2015/09/30 | 9,330 | 9,490 | 9,270 | 9,350 | 497,500 |
| 2015/09/29 | 9,450 | 9,650 | 9,100 | 9,130 | 824,200 |
| 2015/09/28 | 9,900 | 9,970 | 9,750 | 9,840 | 426,700 |
| 2015/09/25 | 9,770 | 9,860 | 9,630 | 9,800 | 532,900 |
| 2015/09/24 | 9,410 | 9,840 | 9,390 | 9,630 | 392,100 |
| 2015/09/18 | 9,730 | 9,840 | 9,540 | 9,540 | 402,200 |
| 2015/09/17 | 9,720 | 9,830 | 9,530 | 9,720 | 530,700 |
| 2015/09/16 | 10,020 | 10,040 | 9,660 | 9,800 | 405,600 |
| 2015/09/15 | 9,920 | 10,140 | 9,810 | 9,880 | 453,500 |
| 2015/09/14 | 10,250 | 10,420 | 10,050 | 10,050 | 494,100 |
| 2015/09/11 | 9,810 | 10,320 | 9,720 | 10,230 | 635,500 |
| 2015/09/10 | 9,610 | 9,860 | 9,560 | 9,720 | 438,600 |
| 2015/09/09 | 9,430 | 9,880 | 9,310 | 9,880 | 534,300 |
| 2015/09/08 | 9,410 | 9,550 | 9,030 | 9,070 | 445,600 |
| 2015/09/07 | 9,480 | 9,490 | 9,170 | 9,340 | 413,200 |
| 2015/09/04 | 9,780 | 9,840 | 9,270 | 9,430 | 598,100 |
| 2015/09/03 | 9,560 | 9,730 | 9,500 | 9,540 | 530,700 |
| 2015/09/02 | 9,180 | 9,630 | 9,140 | 9,380 | 415,700 |
| 2015/09/01 | 9,710 | 9,710 | 9,370 | 9,370 | 441,700 |
| 2015/08/31 | 9,860 | 9,900 | 9,580 | 9,650 | 575,700 |
| 2015/08/28 | 10,060 | 10,180 | 9,810 | 9,950 | 602,800 |
| 2015/08/27 | 9,460 | 9,970 | 9,460 | 9,810 | 706,500 |
| 2015/08/26 | 9,180 | 9,400 | 9,120 | 9,260 | 662,600 |
| 2015/08/25 | 8,940 | 9,740 | 8,880 | 9,170 | 718,900 |
| 2015/08/24 | 9,670 | 9,890 | 9,390 | 9,390 | 606,400 |
| 2015/08/21 | 10,000 | 10,160 | 9,860 | 10,090 | 463,200 |
| 2015/08/20 | 10,370 | 10,560 | 10,300 | 10,300 | 357,400 |
| 2015/08/19 | 10,690 | 10,690 | 10,400 | 10,450 | 370,000 |
| 2015/08/18 | 10,940 | 10,950 | 10,750 | 10,760 | 232,900 |
| 2015/08/17 | 10,880 | 11,000 | 10,790 | 10,950 | 273,000 |
| 2015/08/14 | 10,800 | 11,040 | 10,700 | 10,940 | 274,800 |
| 2015/08/13 | 10,650 | 10,960 | 10,510 | 10,870 | 440,900 |
| 2015/08/12 | 11,080 | 11,080 | 10,640 | 10,690 | 554,200 |
| 2015/08/11 | 11,340 | 11,350 | 11,030 | 11,070 | 395,200 |
| 2015/08/10 | 11,130 | 11,340 | 11,060 | 11,340 | 328,100 |
| 2015/08/07 | 11,300 | 11,300 | 10,970 | 11,140 | 357,900 |
| 2015/08/06 | 11,540 | 11,600 | 11,390 | 11,390 | 302,400 |
| 2015/08/05 | 11,770 | 11,850 | 11,380 | 11,380 | 447,600 |
| 2015/08/04 | 11,610 | 11,760 | 11,510 | 11,740 | 355,900 |
| 2015/08/03 | 11,220 | 11,620 | 11,130 | 11,610 | 372,500 |
| 2015/07/31 | 11,390 | 11,450 | 11,070 | 11,130 | 457,000 |
| 2015/07/30 | 11,600 | 11,690 | 11,210 | 11,220 | 506,000 |
| 2015/07/29 | 11,100 | 11,470 | 11,080 | 11,430 | 638,800 |
| 2015/07/28 | 10,890 | 11,150 | 10,830 | 11,060 | 438,300 |
| 2015/07/27 | 11,310 | 11,310 | 11,030 | 11,060 | 422,900 |
| 2015/07/24 | 11,390 | 11,420 | 11,210 | 11,360 | 317,900 |
| 2015/07/23 | 11,040 | 11,690 | 11,040 | 11,470 | 668,700 |
| 2015/07/22 | 11,170 | 11,320 | 11,020 | 11,030 | 427,100 |
| 2015/07/21 | 10,710 | 11,150 | 10,670 | 11,130 | 637,400 |
| 2015/07/17 | 10,490 | 10,660 | 10,420 | 10,560 | 251,400 |
| 2015/07/16 | 10,280 | 10,530 | 10,210 | 10,520 | 393,900 |
| 2015/07/15 | 10,280 | 10,280 | 10,060 | 10,130 | 353,500 |
| 2015/07/14 | 10,320 | 10,440 | 10,240 | 10,320 | 306,300 |
| 2015/07/13 | 9,960 | 10,120 | 9,820 | 10,080 | 368,700 |
| 2015/07/10 | 10,180 | 10,270 | 9,800 | 9,820 | 554,500 |
| 2015/07/09 | 9,730 | 10,190 | 9,630 | 10,150 | 704,500 |
| 2015/07/08 | 10,460 | 10,470 | 10,050 | 10,060 | 433,800 |
| 2015/07/07 | 10,480 | 10,520 | 10,340 | 10,420 | 387,300 |
| 2015/07/06 | 10,310 | 10,560 | 10,240 | 10,390 | 578,600 |
| 2015/07/03 | 10,250 | 10,480 | 10,150 | 10,410 | 466,000 |
| 2015/07/02 | 10,330 | 10,390 | 10,230 | 10,300 | 433,000 |
| 2015/07/01 | 10,080 | 10,310 | 10,020 | 10,140 | 565,800 |
| 2015/06/30 | 10,000 | 10,250 | 9,950 | 9,980 | 988,300 |
| 2015/06/29 | 9,680 | 9,730 | 9,630 | 9,630 | 448,000 |
| 2015/06/26 | 9,630 | 9,950 | 9,560 | 9,780 | 781,200 |
| 2015/06/25 | 9,570 | 9,660 | 9,550 | 9,590 | 321,100 |
| 2015/06/24 | 9,650 | 9,660 | 9,600 | 9,640 | 348,200 |
| 2015/06/23 | 9,700 | 9,710 | 9,580 | 9,590 | 452,900 |
| 2015/06/22 | 9,520 | 9,610 | 9,510 | 9,600 | 370,600 |
| 2015/06/19 | 9,300 | 9,540 | 9,260 | 9,540 | 534,000 |
| 2015/06/18 | 9,200 | 9,240 | 9,120 | 9,160 | 556,800 |
| 2015/06/17 | 9,040 | 9,240 | 9,040 | 9,200 | 550,500 |
| 2015/06/16 | 9,070 | 9,170 | 9,030 | 9,030 | 388,500 |
| 2015/06/15 | 9,080 | 9,200 | 9,020 | 9,170 | 342,700 |
| 2015/06/12 | 9,100 | 9,180 | 9,020 | 9,170 | 690,000 |
| 2015/06/11 | 8,860 | 8,990 | 8,770 | 8,910 | 577,400 |
| 2015/06/10 | 8,920 | 8,970 | 8,820 | 8,870 | 648,300 |
| 2015/06/09 | 9,110 | 9,150 | 8,940 | 8,960 | 453,600 |
| 2015/06/08 | 9,300 | 9,310 | 9,130 | 9,200 | 443,700 |
| 2015/06/05 | 9,460 | 9,490 | 9,300 | 9,350 | 433,000 |
| 2015/06/04 | 9,420 | 9,610 | 9,380 | 9,540 | 477,700 |
| 2015/06/03 | 9,560 | 9,590 | 9,410 | 9,460 | 345,500 |
| 2015/06/02 | 9,510 | 9,600 | 9,450 | 9,590 | 440,400 |
| 2015/06/01 | 9,420 | 9,620 | 9,340 | 9,570 | 688,200 |
| 2015/05/29 | 9,440 | 9,600 | 9,380 | 9,570 | 732,100 |
| 2015/05/28 | 9,370 | 9,640 | 9,350 | 9,530 | 556,400 |
| 2015/05/27 | 9,560 | 9,570 | 9,250 | 9,250 | 646,700 |
| 2015/05/26 | 9,520 | 9,600 | 9,490 | 9,550 | 319,700 |
| 2015/05/25 | 9,480 | 9,600 | 9,400 | 9,470 | 319,400 |
| 2015/05/22 | 9,350 | 9,400 | 9,280 | 9,390 | 387,300 |
| 2015/05/21 | 9,600 | 9,630 | 9,400 | 9,420 | 379,200 |
| 2015/05/20 | 9,730 | 9,730 | 9,460 | 9,610 | 402,100 |
| 2015/05/19 | 9,510 | 9,690 | 9,510 | 9,640 | 251,900 |
| 2015/05/18 | 9,600 | 9,660 | 9,460 | 9,560 | 229,400 |
| 2015/05/15 | 9,310 | 9,590 | 9,300 | 9,590 | 373,900 |
| 2015/05/14 | 9,260 | 9,290 | 9,150 | 9,180 | 242,000 |
| 2015/05/13 | 9,100 | 9,290 | 9,010 | 9,240 | 303,700 |
| 2015/05/12 | 8,960 | 9,020 | 8,900 | 9,020 | 272,600 |
| 2015/05/11 | 9,100 | 9,130 | 8,950 | 8,960 | 284,000 |
| 2015/05/08 | 8,870 | 9,030 | 8,840 | 8,950 | 361,200 |
| 2015/05/07 | 9,100 | 9,250 | 8,950 | 8,980 | 580,800 |
| 2015/05/01 | 9,130 | 9,450 | 9,130 | 9,350 | 557,200 |
| 2015/04/30 | 9,280 | 9,330 | 9,070 | 9,220 | 616,600 |
| 2015/04/28 | 9,180 | 9,350 | 9,170 | 9,340 | 438,100 |
| 2015/04/27 | 8,890 | 9,150 | 8,820 | 9,090 | 460,500 |
| 2015/04/24 | 8,860 | 8,880 | 8,760 | 8,820 | 371,400 |
| 2015/04/23 | 8,900 | 8,990 | 8,810 | 8,870 | 361,400 |
| 2015/04/22 | 8,840 | 8,890 | 8,770 | 8,850 | 315,400 |
| 2015/04/21 | 8,690 | 8,920 | 8,690 | 8,890 | 434,000 |
| 2015/04/20 | 8,390 | 8,700 | 8,310 | 8,660 | 417,800 |
| 2015/04/17 | 8,610 | 8,660 | 8,400 | 8,420 | 593,600 |
| 2015/04/16 | 8,770 | 8,800 | 8,530 | 8,660 | 579,600 |
| 2015/04/15 | 9,000 | 9,040 | 8,750 | 8,750 | 709,100 |
| 2015/04/14 | 9,140 | 9,230 | 9,080 | 9,100 | 152,200 |
| 2015/04/13 | 9,350 | 9,390 | 9,090 | 9,130 | 250,800 |
| 2015/04/10 | 9,250 | 9,370 | 9,220 | 9,280 | 367,700 |
| 2015/04/09 | 9,010 | 9,350 | 8,930 | 9,260 | 410,600 |
| 2015/04/08 | 9,030 | 9,070 | 8,910 | 9,030 | 304,200 |
| 2015/04/07 | 9,060 | 9,080 | 8,900 | 8,960 | 288,700 |
| 2015/04/06 | 9,050 | 9,100 | 8,930 | 8,960 | 337,300 |
| 2015/04/03 | 8,730 | 9,050 | 8,670 | 9,050 | 515,000 |
| 2015/04/02 | 8,420 | 8,820 | 8,410 | 8,730 | 767,800 |
| 2015/04/01 | 8,130 | 8,400 | 8,110 | 8,340 | 833,600 |
| 2015/03/31 | 8,510 | 8,530 | 8,080 | 8,140 | 922,200 |
| 2015/03/30 | 8,400 | 8,510 | 8,330 | 8,360 | 357,900 |
| 2015/03/27 | 8,340 | 8,530 | 8,310 | 8,390 | 458,200 |
| 2015/03/26 | 8,310 | 8,330 | 8,210 | 8,290 | 359,700 |
| 2015/03/25 | 8,360 | 8,460 | 8,260 | 8,400 | 543,700 |
| 2015/03/24 | 8,430 | 8,490 | 8,390 | 8,490 | 304,100 |
| 2015/03/23 | 8,440 | 8,560 | 8,420 | 8,520 | 265,100 |
| 2015/03/20 | 8,500 | 8,520 | 8,410 | 8,460 | 287,600 |
| 2015/03/19 | 8,420 | 8,510 | 8,350 | 8,410 | 515,100 |
| 2015/03/18 | 8,230 | 8,320 | 8,180 | 8,300 | 211,100 |
| 2015/03/17 | 8,290 | 8,320 | 8,200 | 8,210 | 312,700 |
| 2015/03/16 | 8,230 | 8,280 | 8,160 | 8,200 | 300,800 |
| 2015/03/13 | 7,890 | 8,300 | 7,890 | 8,240 | 791,300 |
| 2015/03/12 | 8,100 | 8,120 | 8,010 | 8,040 | 485,800 |
| 2015/03/11 | 8,210 | 8,220 | 8,040 | 8,090 | 539,800 |
| 2015/03/10 | 8,280 | 8,370 | 8,170 | 8,350 | 475,900 |
| 2015/03/09 | 8,050 | 8,180 | 7,950 | 8,170 | 259,300 |
| 2015/03/06 | 8,000 | 8,120 | 7,960 | 8,100 | 489,600 |
| 2015/03/05 | 8,060 | 8,230 | 7,880 | 7,910 | 685,700 |
| 2015/03/04 | 8,030 | 8,090 | 7,970 | 8,010 | 500,300 |
| 2015/03/03 | 8,050 | 8,140 | 8,040 | 8,110 | 465,300 |
| 2015/03/02 | 7,920 | 8,100 | 7,910 | 7,950 | 356,600 |
| 2015/02/27 | 7,880 | 8,150 | 7,870 | 7,920 | 586,000 |
| 2015/02/26 | 7,650 | 7,850 | 7,630 | 7,840 | 287,400 |
| 2015/02/25 | 7,780 | 7,800 | 7,670 | 7,690 | 230,500 |
| 2015/02/24 | 7,660 | 7,740 | 7,630 | 7,690 | 344,200 |
| 2015/02/23 | 7,630 | 7,720 | 7,580 | 7,660 | 401,800 |
| 2015/02/20 | 7,490 | 7,610 | 7,390 | 7,600 | 539,800 |
| 2015/02/19 | 7,300 | 7,450 | 7,270 | 7,430 | 423,200 |
| 2015/02/18 | 7,350 | 7,370 | 7,240 | 7,310 | 466,600 |
| 2015/02/17 | 7,370 | 7,380 | 7,230 | 7,290 | 718,100 |
| 2015/02/16 | 7,220 | 7,300 | 7,160 | 7,300 | 551,700 |
| 2015/02/13 | 6,990 | 7,170 | 6,980 | 7,150 | 722,700 |
| 2015/02/12 | 6,920 | 6,930 | 6,860 | 6,930 | 480,100 |
| 2015/02/10 | 6,760 | 6,820 | 6,730 | 6,790 | 293,900 |
| 2015/02/09 | 6,770 | 6,850 | 6,720 | 6,820 | 381,900 |
| 2015/02/06 | 6,750 | 6,760 | 6,650 | 6,670 | 253,800 |
| 2015/02/05 | 6,700 | 6,700 | 6,600 | 6,620 | 319,400 |
| 2015/02/04 | 6,530 | 6,680 | 6,480 | 6,660 | 497,200 |
| 2015/02/03 | 6,560 | 6,560 | 6,420 | 6,450 | 306,900 |
| 2015/02/02 | 6,590 | 6,610 | 6,530 | 6,560 | 241,900 |
| 2015/01/30 | 6,690 | 6,720 | 6,660 | 6,680 | 351,100 |
| 2015/01/29 | 6,530 | 6,740 | 6,520 | 6,670 | 554,300 |
| 2015/01/28 | 6,510 | 6,590 | 6,490 | 6,590 | 272,100 |
| 2015/01/27 | 6,470 | 6,570 | 6,420 | 6,570 | 399,000 |
| 2015/01/26 | 6,420 | 6,470 | 6,380 | 6,410 | 209,800 |
| 2015/01/23 | 6,510 | 6,520 | 6,400 | 6,430 | 209,900 |
| 2015/01/22 | 6,630 | 6,630 | 6,420 | 6,470 | 354,500 |
| 2015/01/21 | 6,600 | 6,630 | 6,520 | 6,630 | 375,700 |
| 2015/01/20 | 6,460 | 6,580 | 6,450 | 6,580 | 271,500 |
| 2015/01/19 | 6,480 | 6,480 | 6,400 | 6,450 | 251,300 |
| 2015/01/16 | 6,440 | 6,480 | 6,350 | 6,470 | 351,400 |
| 2015/01/15 | 6,400 | 6,520 | 6,390 | 6,510 | 338,900 |
| 2015/01/14 | 6,530 | 6,590 | 6,380 | 6,410 | 411,100 |
| 2015/01/13 | 6,530 | 6,590 | 6,470 | 6,530 | 349,600 |
| 2015/01/09 | 6,460 | 6,550 | 6,390 | 6,550 | 581,100 |
| 2015/01/08 | 6,520 | 6,520 | 6,450 | 6,480 | 568,800 |
| 2015/01/07 | 6,520 | 6,530 | 6,440 | 6,480 | 450,700 |
| 2015/01/06 | 6,450 | 6,520 | 6,420 | 6,460 | 480,500 |
| 2015/01/05 | 6,510 | 6,630 | 6,480 | 6,510 | 641,000 |