日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 662 676 662 676 33,000
1993/12/29 672 672 657 669 66,000
1993/12/28 667 667 653 665 62,000
1993/12/27 649 658 639 658 140,000
1993/12/24 676 676 652 669 151,000
1993/12/22 660 680 660 679 195,000
1993/12/21 710 710 660 669 151,000
1993/12/20 729 729 701 704 62,000
1993/12/17 705 719 700 719 99,000
1993/12/16 734 734 710 714 178,000
1993/12/15 701 714 692 714 120,000
1993/12/14 692 692 684 691 134,000
1993/12/13 677 690 674 681 114,000
1993/12/10 656 689 655 677 1,120,000
1993/12/09 664 674 650 655 131,000
1993/12/08 653 653 628 644 295,000
1993/12/07 668 674 652 653 86,000
1993/12/06 659 668 650 651 180,000
1993/12/03 706 708 686 708 93,000
1993/12/02 684 716 677 696 213,000
1993/12/01 665 684 645 674 216,000
1993/11/30 654 675 645 661 198,000
1993/11/29 658 665 646 654 311,000
1993/11/26 670 675 660 660 507,000
1993/11/25 658 675 651 660 291,000
1993/11/24 640 660 638 650 497,000
1993/11/22 682 682 631 640 262,000
1993/11/19 714 720 681 681 239,000
1993/11/18 705 720 705 715 165,000
1993/11/17 705 718 695 695 237,000
1993/11/16 705 725 695 700 282,000
1993/11/15 731 732 705 705 397,000
1993/11/12 713 746 713 731 682,000
1993/11/11 708 720 708 710 192,000
1993/11/10 730 730 699 707 339,000
1993/11/09 738 738 721 732 314,000
1993/11/08 753 753 726 732 154,000
1993/11/05 752 771 720 749 457,000
1993/11/04 777 790 760 760 206,000
1993/11/02 775 789 775 777 172,000
1993/11/01 800 805 768 770 193,000
1993/10/29 805 821 800 807 224,000
1993/10/28 859 859 795 795 260,000
1993/10/27 874 874 847 849 158,000
1993/10/26 888 888 870 871 124,000
1993/10/25 897 897 878 878 129,000
1993/10/22 896 909 877 877 179,000
1993/10/21 910 910 880 887 93,000
1993/10/20 910 920 905 910 82,000
1993/10/19 911 929 911 912 49,000
1993/10/18 931 944 910 911 43,000
1993/10/15 935 940 920 931 116,000
1993/10/14 931 935 915 915 151,000
1993/10/13 932 939 913 931 226,000
1993/10/12 955 959 917 922 168,000
1993/10/08 967 980 960 980 364,000
1993/10/07 971 985 970 970 131,000
1993/10/06 985 985 975 980 48,000
1993/10/05 990 990 970 979 163,000
1993/10/04 965 990 965 990 61,000
1993/10/01 980 985 965 965 273,000
1993/09/30 953 963 953 954 75,000
1993/09/29 933 953 933 953 35,000
1993/09/28 963 963 943 963 76,000
1993/09/27 951 953 932 953 130,000
1993/09/24 940 965 940 960 93,000
1993/09/22 938 943 935 940 107,000
1993/09/21 954 954 940 946 112,000
1993/09/20 942 958 939 944 112,000
1993/09/17 948 969 931 969 170,000
1993/09/16 970 971 948 965 112,000
1993/09/14 1,000 1,000 990 991 104,000
1993/09/13 989 998 967 996 173,000
1993/09/10 960 976 960 976 1,051,000
1993/09/09 985 994 970 970 66,000
1993/09/08 995 995 985 995 85,000
1993/09/07 976 986 976 985 55,000
1993/09/06 999 1,000 975 975 154,000
1993/09/03 989 1,000 989 998 245,000
1993/09/02 975 990 970 989 114,000
1993/09/01 980 990 973 985 140,000
1993/08/31 985 995 970 990 125,000
1993/08/30 990 990 980 985 118,000
1993/08/27 979 994 978 994 152,000
1993/08/26 963 970 960 970 88,000
1993/08/25 954 963 946 963 90,000
1993/08/24 944 963 944 960 70,000
1993/08/23 961 977 952 954 37,000
1993/08/20 978 978 961 961 63,000
1993/08/19 971 980 965 968 64,000
1993/08/18 980 990 968 969 164,000
1993/08/17 990 994 978 990 117,000
1993/08/16 959 990 959 990 126,000
1993/08/13 962 980 960 980 320,000
1993/08/12 993 993 971 972 176,000
1993/08/11 970 986 970 983 98,000
1993/08/10 990 993 960 960 111,000
1993/08/09 960 989 960 973 107,000
1993/08/06 967 970 957 960 63,000
1993/08/05 989 989 970 970 72,000
1993/08/04 977 1,010 970 979 160,000
1993/08/03 978 984 974 977 214,000
1993/08/02 965 970 963 964 95,000
1993/07/30 969 974 955 955 289,000
1993/07/29 936 944 936 944 134,000
1993/07/28 945 945 936 936 55,000
1993/07/27 935 941 935 935 73,000
1993/07/26 952 952 934 934 137,000
1993/07/23 944 944 932 944 96,000
1993/07/22 950 965 950 964 50,000
1993/07/21 932 954 932 954 197,000
1993/07/20 934 941 930 932 112,000
1993/07/19 944 953 934 949 107,000
1993/07/16 980 980 971 973 136,000
1993/07/15 972 979 964 972 146,000
1993/07/14 977 977 950 971 165,000
1993/07/13 970 980 960 977 120,000
1993/07/12 967 969 957 967 70,000
1993/07/09 960 971 950 967 581,000
1993/07/08 956 963 931 963 95,000
1993/07/07 955 962 951 962 94,000
1993/07/06 964 973 955 955 157,000
1993/07/05 965 965 949 964 62,000
1993/07/02 972 972 948 948 99,000
1993/07/01 943 974 940 969 106,000
1993/06/30 929 950 929 950 198,000
1993/06/29 945 950 920 950 57,000
1993/06/28 923 959 923 958 84,000
1993/06/25 946 946 915 933 159,000
1993/06/24 917 946 917 946 80,000
1993/06/23 926 936 920 926 146,000
1993/06/22 919 946 914 946 154,000
1993/06/21 923 938 912 919 234,000
1993/06/18 935 953 929 953 178,000
1993/06/17 948 948 929 945 110,000
1993/06/16 945 960 937 938 198,000
1993/06/15 942 960 937 955 242,000
1993/06/14 957 966 943 943 218,000
1993/06/11 955 974 950 957 1,293,000
1993/06/10 963 968 946 965 188,000
1993/06/08 987 991 962 968 287,000
1993/06/07 997 1,020 995 995 101,000
1993/06/04 992 1,030 992 995 238,000
1993/06/03 1,000 1,040 1,000 1,010 188,000
1993/06/02 1,010 1,020 991 1,000 125,000
1993/06/01 991 1,020 991 1,000 192,000
1993/05/31 1,020 1,020 985 990 303,000
1993/05/28 1,050 1,050 1,000 1,030 240,000
1993/05/27 1,050 1,060 1,030 1,060 839,000
1993/05/26 1,020 1,030 1,010 1,030 390,000
1993/05/25 981 1,030 981 1,020 1,266,000
1993/05/24 980 998 970 975 855,000
1993/05/21 940 990 933 970 927,000
1993/05/20 935 935 915 930 305,000
1993/05/19 912 929 911 929 200,000
1993/05/18 919 938 910 930 292,000
1993/05/17 931 931 922 929 90,000
1993/05/14 912 930 911 916 378,000
1993/05/13 944 944 918 918 306,000
1993/05/12 944 955 931 937 190,000
1993/05/11 962 964 950 950 300,000
1993/05/10 916 960 911 960 195,000
1993/05/07 915 917 895 916 169,000
1993/05/06 915 929 915 915 261,000
1993/04/30 924 929 910 925 204,000
1993/04/28 897 920 897 910 367,000
1993/04/27 881 911 881 907 417,000
1993/04/26 892 896 886 887 420,000
1993/04/23 886 922 886 901 152,000
1993/04/22 915 930 890 891 255,000
1993/04/21 913 928 910 915 309,000
1993/04/20 953 956 920 923 150,000
1993/04/19 968 968 927 953 114,000
1993/04/16 990 990 960 962 229,000
1993/04/15 970 990 970 980 241,000
1993/04/14 990 997 969 969 404,000
1993/04/13 932 1,000 932 990 437,000
1993/04/12 900 917 900 912 92,000
1993/04/09 900 905 885 887 713,000
1993/04/08 886 915 886 915 335,000
1993/04/07 879 920 879 884 216,000
1993/04/06 880 888 875 875 333,000
1993/04/05 876 905 876 884 464,000
1993/04/02 900 918 875 875 407,000
1993/04/01 895 913 890 910 122,000
1993/03/31 919 924 892 892 158,000
1993/03/30 917 930 910 920 164,000
1993/03/29 925 933 914 914 164,000
1993/03/26 917 936 917 924 228,000
1993/03/25 955 965 948 960 223,000
1993/03/24 944 969 938 938 185,000
1993/03/23 940 955 940 945 398,000
1993/03/22 945 955 943 955 127,000
1993/03/19 927 936 910 915 431,000
1993/03/18 950 975 945 966 280,000
1993/03/17 911 930 911 921 117,000
1993/03/16 920 930 910 912 323,000
1993/03/15 930 955 930 950 190,000
1993/03/12 945 969 945 960 1,539,000
1993/03/11 950 970 930 965 207,000
1993/03/10 931 953 931 936 396,000
1993/03/09 951 979 933 947 629,000
1993/03/08 905 959 905 959 598,000
1993/03/05 905 906 897 901 157,000
1993/03/04 900 906 896 897 274,000
1993/03/03 900 900 897 900 94,000
1993/03/02 899 905 892 897 160,000
1993/03/01 915 915 896 910 111,000
1993/02/26 909 909 901 909 122,000
1993/02/25 898 900 885 900 291,000
1993/02/24 894 897 884 894 145,000
1993/02/23 871 887 871 882 119,000
1993/02/22 865 875 860 870 126,000
1993/02/19 866 866 862 866 82,000
1993/02/18 885 895 862 862 177,000
1993/02/17 845 860 837 860 51,000
1993/02/16 880 885 855 855 157,000
1993/02/15 855 875 853 872 78,000
1993/02/12 885 885 875 875 376,000
1993/02/10 868 875 861 875 68,000
1993/02/09 890 890 870 878 62,000
1993/02/08 904 909 890 890 99,000
1993/02/05 898 905 898 904 279,000
1993/02/04 894 900 894 898 226,000
1993/02/03 892 900 888 894 150,000
1993/02/02 873 883 873 882 168,000
1993/02/01 877 877 860 872 100,000
1993/01/29 879 882 870 879 237,000
1993/01/28 859 880 856 879 281,000
1993/01/27 845 859 845 859 188,000
1993/01/26 821 845 812 845 138,000
1993/01/25 810 822 806 811 98,000
1993/01/22 841 841 810 810 113,000
1993/01/21 812 841 806 841 179,000
1993/01/20 870 870 836 842 89,000
1993/01/19 869 870 860 870 78,000
1993/01/18 854 859 846 859 125,000
1993/01/14 831 854 831 854 95,000
1993/01/13 870 870 832 840 162,000
1993/01/12 837 860 837 860 64,000
1993/01/11 852 852 831 847 88,000
1993/01/08 840 851 832 832 446,000
1993/01/07 850 880 850 860 236,000
1993/01/06 849 854 836 836 142,000
1993/01/05 842 849 841 847 170,000
1993/01/04 830 845 830 836 115,000

このページの先頭へ