ノリタケカンパニーリミテド(5331)の株価時系列情報
ノリタケカンパニーリミテド(5331)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 |
---|---|---|---|---|---|
1984/12/28 | 522 | 523 | 517 | 521 | 35,941 |
1984/12/27 | 529 | 530 | 522 | 522 | 35,941 |
1984/12/26 | 531 | 533 | 524 | 529 | 177,708 |
1984/12/25 | 527 | 535 | 522 | 531 | 42,930 |
1984/12/24 | 527 | 529 | 517 | 517 | 70,884 |
1984/12/22 | 540 | 540 | 526 | 526 | 65,892 |
1984/12/21 | 546 | 547 | 536 | 538 | 172,717 |
1984/12/20 | 550 | 551 | 532 | 536 | 381,374 |
1984/12/19 | 546 | 548 | 541 | 548 | 377,381 |
1984/12/18 | 539 | 542 | 527 | 538 | 235,613 |
1984/12/17 | 542 | 549 | 537 | 537 | 311,489 |
1984/12/15 | 545 | 545 | 536 | 544 | 238,609 |
1984/12/14 | 552 | 553 | 542 | 546 | 407,332 |
1984/12/13 | 551 | 566 | 546 | 559 | 2,148,476 |
1984/12/12 | 517 | 541 | 517 | 536 | 754,762 |
1984/12/11 | 526 | 526 | 511 | 516 | 91,849 |
1984/12/10 | 520 | 526 | 520 | 521 | 110,818 |
1984/12/07 | 530 | 530 | 517 | 520 | 108,821 |
1984/12/06 | 522 | 530 | 512 | 526 | 185,695 |
1984/12/05 | 524 | 529 | 517 | 529 | 163,731 |
1984/12/04 | 524 | 524 | 512 | 524 | 93,846 |
1984/12/03 | 506 | 526 | 506 | 526 | 167,725 |
1984/12/01 | 525 | 526 | 515 | 526 | 52,913 |
1984/11/30 | 530 | 531 | 522 | 525 | 129,787 |
1984/11/29 | 513 | 541 | 513 | 521 | 301,505 |
1984/11/28 | 521 | 521 | 502 | 510 | 56,907 |
1984/11/27 | 502 | 514 | 501 | 514 | 79,869 |
1984/11/26 | 516 | 516 | 497 | 497 | 69,885 |
1984/11/24 | 501 | 516 | 496 | 516 | 170,720 |
1984/11/22 | 509 | 519 | 503 | 504 | 174,713 |
1984/11/21 | 522 | 535 | 519 | 519 | 107,823 |
1984/11/20 | 528 | 529 | 522 | 528 | 149,754 |
1984/11/19 | 532 | 539 | 511 | 529 | 192,684 |
1984/11/17 | 539 | 539 | 529 | 537 | 356,415 |
1984/11/16 | 534 | 549 | 522 | 529 | 1,019,328 |
1984/11/15 | 533 | 537 | 527 | 531 | 1,016,333 |
1984/11/14 | 518 | 541 | 513 | 540 | 1,502,535 |
1984/11/13 | 521 | 524 | 511 | 511 | 866,578 |
1984/11/12 | 497 | 521 | 494 | 516 | 808,673 |
1984/11/09 | 491 | 498 | 487 | 492 | 187,692 |
1984/11/08 | 499 | 501 | 493 | 493 | 206,661 |
1984/11/07 | 506 | 510 | 496 | 499 | 342,438 |
1984/11/06 | 506 | 511 | 496 | 502 | 557,086 |
1984/11/05 | 501 | 506 | 496 | 501 | 144,763 |
1984/11/02 | 492 | 506 | 492 | 496 | 211,653 |
1984/11/01 | 491 | 493 | 490 | 491 | 250,589 |
1984/10/31 | 492 | 496 | 490 | 496 | 141,767 |
1984/10/30 | 495 | 506 | 491 | 491 | 210,654 |
1984/10/29 | 497 | 501 | 491 | 492 | 178,707 |
1984/10/27 | 495 | 511 | 495 | 506 | 175,712 |
1984/10/26 | 492 | 495 | 487 | 494 | 366,399 |
1984/10/25 | 502 | 506 | 486 | 491 | 388,363 |
1984/10/24 | 511 | 521 | 501 | 511 | 1,794,057 |
1984/10/23 | 494 | 516 | 488 | 511 | 2,842,337 |
1984/10/22 | 483 | 500 | 482 | 486 | 1,907,870 |
1984/10/20 | 471 | 480 | 471 | 480 | 169,722 |
1984/10/19 | 467 | 471 | 465 | 471 | 304,500 |
1984/10/18 | 466 | 466 | 459 | 465 | 199,672 |
1984/10/17 | 470 | 470 | 466 | 466 | 217,643 |
1984/10/16 | 466 | 471 | 466 | 471 | 312,487 |
1984/10/15 | 463 | 466 | 456 | 464 | 163,731 |
1984/10/12 | 471 | 471 | 461 | 466 | 176,710 |
1984/10/11 | 471 | 471 | 463 | 471 | 165,728 |
1984/10/09 | 475 | 475 | 463 | 471 | 272,553 |
1984/10/08 | 486 | 490 | 472 | 472 | 463,240 |
1984/10/06 | 490 | 491 | 486 | 486 | 707,839 |
1984/10/05 | 461 | 503 | 461 | 488 | 3,576,134 |
1984/10/04 | 439 | 451 | 438 | 446 | 226,628 |
1984/10/03 | 436 | 436 | 430 | 436 | 101,833 |
1984/10/02 | 441 | 441 | 432 | 441 | 125,794 |
1984/10/01 | 446 | 446 | 437 | 446 | 136,776 |
1984/09/29 | 436 | 441 | 432 | 441 | 78,871 |
1984/09/28 | 434 | 444 | 434 | 440 | 124,795 |
1984/09/27 | 450 | 450 | 434 | 434 | 66,890 |
1984/09/26 | 431 | 446 | 426 | 446 | 145,761 |
1984/09/25 | 429 | 429 | 426 | 429 | 43,928 |
1984/09/22 | 426 | 434 | 426 | 434 | 157,741 |
1984/09/21 | 431 | 431 | 426 | 431 | 225,630 |
1984/09/20 | 441 | 441 | 434 | 439 | 115,810 |
1984/09/19 | 438 | 441 | 434 | 441 | 174,713 |
1984/09/18 | 436 | 445 | 431 | 445 | 97,840 |
1984/09/17 | 450 | 450 | 431 | 431 | 221,636 |
1984/09/14 | 442 | 446 | 436 | 446 | 84,861 |
1984/09/13 | 446 | 446 | 441 | 446 | 46,923 |
1984/09/12 | 437 | 441 | 436 | 441 | 20,966 |
1984/09/11 | 431 | 433 | 431 | 433 | 12,979 |
1984/09/10 | 441 | 441 | 433 | 436 | 24,959 |
1984/09/07 | 446 | 447 | 433 | 436 | 70,884 |
1984/09/06 | 451 | 451 | 446 | 447 | 25,957 |
1984/09/05 | 450 | 456 | 444 | 451 | 44,926 |
1984/09/04 | 461 | 465 | 456 | 460 | 97,840 |
1984/09/03 | 456 | 466 | 452 | 462 | 211,653 |
1984/09/01 | 452 | 452 | 447 | 451 | 23,961 |
1984/08/31 | 451 | 456 | 451 | 451 | 43,928 |
1984/08/30 | 451 | 456 | 451 | 453 | 88,854 |
1984/08/29 | 442 | 451 | 442 | 451 | 13,977 |
1984/08/28 | 456 | 456 | 441 | 441 | 50,916 |
1984/08/27 | 454 | 460 | 454 | 456 | 35,941 |
1984/08/25 | 457 | 457 | 453 | 453 | 62,897 |
1984/08/24 | 456 | 461 | 453 | 456 | 43,928 |
1984/08/23 | 449 | 464 | 449 | 461 | 41,931 |
1984/08/22 | 441 | 449 | 441 | 449 | 27,954 |
1984/08/21 | 440 | 441 | 440 | 441 | 23,961 |
1984/08/20 | 442 | 442 | 439 | 439 | 17,971 |
1984/08/17 | 441 | 443 | 437 | 437 | 23,961 |
1984/08/16 | 441 | 441 | 441 | 441 | 15,974 |
1984/08/15 | 441 | 441 | 436 | 436 | 89,853 |
1984/08/14 | 449 | 449 | 448 | 448 | 30,949 |
1984/08/13 | 458 | 458 | 458 | 458 | 4,992 |
1984/08/10 | 460 | 460 | 459 | 459 | 20,966 |
1984/08/09 | 458 | 463 | 458 | 459 | 33,944 |
1984/08/08 | 466 | 466 | 457 | 463 | 118,805 |
1984/08/07 | 478 | 478 | 462 | 463 | 130,785 |
1984/08/06 | 461 | 481 | 461 | 481 | 427,299 |
1984/08/04 | 456 | 466 | 453 | 466 | 242,602 |
1984/08/03 | 441 | 456 | 441 | 456 | 310,491 |
1984/08/02 | 439 | 441 | 436 | 441 | 57,905 |
1984/08/01 | 437 | 446 | 437 | 446 | 73,879 |
1984/07/31 | 446 | 450 | 437 | 438 | 143,764 |
1984/07/30 | 446 | 451 | 441 | 451 | 148,756 |
1984/07/28 | 431 | 446 | 431 | 446 | 64,894 |
1984/07/27 | 427 | 443 | 427 | 441 | 38,936 |
1984/07/26 | 431 | 431 | 425 | 427 | 38,936 |
1984/07/25 | 436 | 440 | 431 | 436 | 32,946 |
1984/07/24 | 441 | 443 | 441 | 441 | 67,889 |
1984/07/23 | 446 | 446 | 446 | 446 | 46,923 |
1984/07/21 | 448 | 451 | 448 | 451 | 18,969 |
1984/07/20 | 453 | 453 | 443 | 453 | 76,874 |
1984/07/19 | 454 | 458 | 454 | 458 | 64,894 |
1984/07/18 | 449 | 462 | 449 | 459 | 246,595 |
1984/07/17 | 449 | 450 | 446 | 447 | 88,854 |
1984/07/16 | 446 | 450 | 441 | 450 | 77,872 |
1984/07/13 | 443 | 449 | 443 | 449 | 45,925 |
1984/07/12 | 450 | 451 | 446 | 451 | 45,925 |
1984/07/11 | 455 | 456 | 449 | 453 | 72,880 |
1984/07/10 | 444 | 456 | 443 | 451 | 92,848 |
1984/07/09 | 447 | 447 | 443 | 443 | 35,941 |
1984/07/07 | 447 | 451 | 447 | 447 | 53,912 |
1984/07/06 | 441 | 450 | 439 | 450 | 84,861 |
1984/07/05 | 450 | 450 | 443 | 443 | 61,898 |
1984/07/04 | 433 | 451 | 432 | 451 | 70,884 |
1984/07/03 | 441 | 441 | 431 | 431 | 18,969 |
1984/07/02 | 439 | 441 | 436 | 436 | 40,933 |
1984/06/30 | 428 | 435 | 428 | 435 | 11,980 |
1984/06/29 | 431 | 431 | 428 | 428 | 29,951 |
1984/06/28 | 431 | 431 | 427 | 430 | 18,969 |
1984/06/27 | 426 | 428 | 423 | 426 | 29,951 |
1984/06/26 | 422 | 429 | 422 | 429 | 30,949 |
1984/06/25 | 424 | 424 | 421 | 421 | 18,969 |
1984/06/23 | 421 | 421 | 421 | 421 | 16,972 |
1984/06/22 | 424 | 425 | 421 | 423 | 80,867 |
1984/06/21 | 425 | 425 | 424 | 425 | 7,987 |
1984/06/20 | 431 | 431 | 424 | 424 | 36,939 |
1984/06/19 | 429 | 436 | 429 | 434 | 44,926 |
1984/06/18 | 424 | 424 | 423 | 424 | 26,956 |
1984/06/16 | 431 | 431 | 423 | 424 | 81,866 |
1984/06/15 | 427 | 432 | 424 | 431 | 40,933 |
1984/06/14 | 433 | 433 | 428 | 429 | 24,959 |
1984/06/13 | 436 | 436 | 431 | 431 | 16,972 |
1984/06/12 | 439 | 440 | 431 | 431 | 22,962 |
1984/06/11 | 441 | 444 | 439 | 439 | 16,972 |
1984/06/08 | 444 | 444 | 436 | 436 | 74,877 |
1984/06/07 | 431 | 433 | 427 | 431 | 25,957 |
1984/06/06 | 424 | 436 | 424 | 431 | 26,956 |
1984/06/05 | 424 | 427 | 424 | 426 | 27,954 |
1984/06/04 | 421 | 426 | 421 | 421 | 20,966 |
1984/06/02 | 426 | 426 | 421 | 421 | 18,969 |
1984/06/01 | 422 | 426 | 421 | 426 | 74,877 |
1984/05/31 | 432 | 432 | 414 | 421 | 44,926 |
1984/05/30 | 438 | 438 | 432 | 432 | 14,975 |
1984/05/29 | 424 | 436 | 424 | 431 | 66,890 |
1984/05/28 | 418 | 431 | 418 | 426 | 29,951 |
1984/05/26 | 416 | 418 | 416 | 418 | 143,764 |
1984/05/25 | 435 | 437 | 430 | 431 | 53,912 |
1984/05/24 | 412 | 437 | 412 | 437 | 34,943 |
1984/05/23 | 421 | 421 | 401 | 406 | 153,748 |
1984/05/22 | 418 | 426 | 416 | 421 | 67,889 |
1984/05/21 | 438 | 438 | 433 | 433 | 36,939 |
1984/05/19 | 432 | 441 | 432 | 433 | 56,907 |
1984/05/18 | 431 | 437 | 431 | 435 | 60,900 |
1984/05/17 | 447 | 449 | 441 | 441 | 79,869 |
1984/05/16 | 456 | 459 | 451 | 452 | 40,933 |
1984/05/15 | 441 | 451 | 437 | 451 | 158,740 |
1984/05/14 | 452 | 456 | 442 | 442 | 110,818 |
1984/05/11 | 457 | 459 | 447 | 455 | 255,581 |
1984/05/10 | 465 | 466 | 457 | 461 | 191,686 |
1984/05/09 | 471 | 471 | 463 | 464 | 146,759 |
1984/05/08 | 482 | 482 | 466 | 466 | 237,610 |
1984/05/07 | 483 | 483 | 480 | 481 | 120,802 |
1984/05/04 | 472 | 490 | 472 | 490 | 1,155,105 |
1984/05/02 | 471 | 475 | 470 | 471 | 130,785 |
1984/05/01 | 470 | 478 | 466 | 466 | 273,551 |
1984/04/28 | 460 | 481 | 460 | 476 | 182,700 |
1984/04/27 | 456 | 468 | 456 | 461 | 340,442 |
1984/04/26 | 456 | 461 | 451 | 461 | 181,702 |
1984/04/25 | 451 | 456 | 449 | 454 | 365,401 |
1984/04/24 | 459 | 459 | 453 | 453 | 102,831 |
1984/04/23 | 456 | 461 | 454 | 454 | 110,818 |
1984/04/21 | 456 | 461 | 452 | 452 | 84,861 |
1984/04/20 | 456 | 466 | 456 | 456 | 66,890 |
1984/04/19 | 481 | 482 | 461 | 461 | 404,337 |
1984/04/18 | 475 | 486 | 469 | 476 | 1,477,576 |
1984/04/17 | 479 | 487 | 462 | 476 | 1,266,922 |
1984/04/16 | 465 | 485 | 461 | 485 | 1,005,351 |
1984/04/13 | 461 | 465 | 457 | 457 | 293,519 |
1984/04/12 | 460 | 460 | 445 | 451 | 254,582 |
1984/04/11 | 436 | 446 | 431 | 445 | 151,751 |
1984/04/10 | 448 | 448 | 436 | 436 | 273,551 |
1984/04/09 | 447 | 451 | 441 | 446 | 64,894 |
1984/04/07 | 446 | 447 | 441 | 444 | 121,800 |
1984/04/06 | 455 | 455 | 443 | 444 | 163,731 |
1984/04/05 | 459 | 463 | 449 | 449 | 303,502 |
1984/04/04 | 468 | 469 | 449 | 449 | 698,854 |
1984/04/03 | 446 | 473 | 446 | 462 | 1,235,972 |
1984/04/02 | 446 | 451 | 442 | 451 | 216,645 |
1984/03/31 | 446 | 446 | 441 | 441 | 171,718 |
1984/03/30 | 453 | 456 | 451 | 451 | 160,736 |
1984/03/29 | 462 | 464 | 451 | 451 | 374,386 |
1984/03/28 | 460 | 465 | 454 | 463 | 596,022 |
1984/03/27 | 459 | 462 | 451 | 451 | 284,533 |
1984/03/26 | 462 | 466 | 454 | 461 | 378,379 |
1984/03/24 | 471 | 471 | 461 | 461 | 692,863 |
1984/03/23 | 461 | 474 | 459 | 469 | 933,469 |
1984/03/22 | 461 | 475 | 456 | 463 | 1,838,983 |
1984/03/21 | 466 | 473 | 452 | 466 | 2,637,673 |
1984/03/19 | 429 | 471 | 428 | 462 | 3,074,956 |
1984/03/17 | 419 | 431 | 416 | 426 | 284,533 |
1984/03/16 | 417 | 421 | 416 | 416 | 179,705 |
1984/03/15 | 411 | 421 | 408 | 421 | 157,741 |
1984/03/14 | 399 | 409 | 398 | 400 | 89,853 |
1984/03/13 | 401 | 406 | 398 | 398 | 87,856 |
1984/03/12 | 396 | 406 | 395 | 399 | 38,936 |
1984/03/09 | 387 | 399 | 387 | 399 | 80,867 |
1984/03/08 | 387 | 391 | 386 | 389 | 186,694 |
1984/03/07 | 393 | 397 | 386 | 389 | 285,532 |
1984/03/06 | 406 | 407 | 396 | 396 | 153,748 |
1984/03/05 | 413 | 413 | 406 | 407 | 120,802 |
1984/03/03 | 412 | 412 | 400 | 412 | 145,761 |
1984/03/02 | 412 | 416 | 411 | 414 | 108,821 |
1984/03/01 | 416 | 418 | 411 | 411 | 73,879 |
1984/02/29 | 415 | 420 | 412 | 418 | 100,835 |
1984/02/28 | 431 | 433 | 416 | 416 | 234,615 |
1984/02/27 | 421 | 431 | 416 | 428 | 234,615 |
1984/02/25 | 411 | 416 | 411 | 411 | 109,820 |
1984/02/24 | 408 | 410 | 407 | 410 | 40,933 |
1984/02/23 | 401 | 411 | 401 | 407 | 50,916 |
1984/02/22 | 400 | 401 | 398 | 401 | 55,908 |
1984/02/21 | 401 | 401 | 397 | 397 | 20,966 |
1984/02/20 | 397 | 401 | 396 | 396 | 39,934 |
1984/02/18 | 401 | 401 | 396 | 396 | 31,948 |
1984/02/17 | 401 | 403 | 397 | 397 | 36,939 |
1984/02/16 | 401 | 401 | 396 | 401 | 20,966 |
1984/02/15 | 400 | 400 | 396 | 396 | 23,961 |
1984/02/14 | 398 | 404 | 396 | 396 | 71,882 |
1984/02/13 | 398 | 401 | 398 | 401 | 46,923 |
1984/02/10 | 404 | 411 | 401 | 401 | 78,871 |
1984/02/09 | 406 | 419 | 404 | 404 | 112,815 |
1984/02/08 | 403 | 411 | 403 | 411 | 84,861 |
1984/02/07 | 411 | 412 | 402 | 403 | 80,867 |
1984/02/06 | 416 | 418 | 411 | 411 | 47,921 |
1984/02/04 | 421 | 421 | 416 | 419 | 69,885 |
1984/02/03 | 422 | 422 | 416 | 421 | 60,900 |
1984/02/02 | 419 | 421 | 418 | 419 | 96,841 |
1984/02/01 | 419 | 421 | 416 | 416 | 78,871 |
1984/01/31 | 419 | 421 | 419 | 419 | 68,887 |
1984/01/30 | 421 | 421 | 416 | 419 | 106,825 |
1984/01/28 | 416 | 419 | 411 | 415 | 78,871 |
1984/01/27 | 424 | 427 | 419 | 419 | 115,810 |
1984/01/26 | 417 | 429 | 417 | 424 | 135,777 |
1984/01/25 | 416 | 421 | 412 | 420 | 39,934 |
1984/01/24 | 412 | 417 | 411 | 411 | 90,851 |
1984/01/23 | 417 | 418 | 411 | 411 | 86,858 |
1984/01/21 | 417 | 421 | 417 | 417 | 26,956 |
1984/01/20 | 416 | 421 | 416 | 421 | 63,895 |
1984/01/19 | 419 | 419 | 417 | 417 | 63,895 |
1984/01/18 | 421 | 421 | 417 | 418 | 62,897 |
1984/01/17 | 416 | 421 | 416 | 421 | 99,836 |
1984/01/13 | 421 | 421 | 418 | 418 | 125,794 |
1984/01/12 | 420 | 426 | 417 | 421 | 86,858 |
1984/01/11 | 429 | 429 | 421 | 421 | 47,921 |
1984/01/10 | 430 | 431 | 426 | 427 | 51,915 |
1984/01/09 | 431 | 432 | 426 | 430 | 149,754 |
1984/01/07 | 433 | 436 | 429 | 429 | 126,792 |
1984/01/06 | 437 | 438 | 433 | 433 | 146,759 |
1984/01/05 | 446 | 446 | 437 | 438 | 265,564 |
1984/01/04 | 441 | 446 | 436 | 443 | 198,674 |