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 |
---|---|---|---|---|---|
2011/12/30 | 230 | 230 | 226 | 230 | 65,000 |
2011/12/29 | 226 | 228 | 223 | 226 | 53,000 |
2011/12/28 | 227 | 229 | 225 | 225 | 49,000 |
2011/12/27 | 223 | 229 | 223 | 225 | 101,000 |
2011/12/26 | 229 | 230 | 223 | 223 | 53,000 |
2011/12/22 | 230 | 230 | 225 | 229 | 101,000 |
2011/12/21 | 229 | 229 | 226 | 228 | 87,000 |
2011/12/20 | 224 | 232 | 224 | 227 | 141,000 |
2011/12/19 | 224 | 225 | 218 | 219 | 187,000 |
2011/12/16 | 230 | 231 | 225 | 225 | 144,000 |
2011/12/15 | 234 | 234 | 230 | 230 | 57,000 |
2011/12/14 | 234 | 236 | 234 | 234 | 48,000 |
2011/12/13 | 235 | 235 | 233 | 234 | 83,000 |
2011/12/12 | 239 | 241 | 237 | 237 | 105,000 |
2011/12/09 | 236 | 239 | 236 | 238 | 238,000 |
2011/12/08 | 241 | 246 | 240 | 242 | 171,000 |
2011/12/07 | 242 | 245 | 238 | 245 | 221,000 |
2011/12/06 | 242 | 247 | 238 | 238 | 286,000 |
2011/12/05 | 232 | 242 | 232 | 239 | 380,000 |
2011/12/02 | 227 | 228 | 224 | 225 | 119,000 |
2011/12/01 | 229 | 231 | 224 | 226 | 143,000 |
2011/11/30 | 225 | 226 | 224 | 225 | 94,000 |
2011/11/29 | 222 | 227 | 221 | 227 | 138,000 |
2011/11/28 | 219 | 222 | 216 | 219 | 190,000 |
2011/11/25 | 223 | 224 | 215 | 215 | 153,000 |
2011/11/24 | 216 | 222 | 216 | 221 | 187,000 |
2011/11/22 | 218 | 220 | 217 | 218 | 108,000 |
2011/11/21 | 221 | 221 | 215 | 218 | 214,000 |
2011/11/18 | 229 | 229 | 224 | 225 | 79,000 |
2011/11/17 | 226 | 231 | 223 | 231 | 46,000 |
2011/11/16 | 227 | 227 | 225 | 225 | 43,000 |
2011/11/15 | 231 | 231 | 227 | 228 | 157,000 |
2011/11/14 | 235 | 236 | 232 | 233 | 60,000 |
2011/11/11 | 235 | 235 | 229 | 233 | 111,000 |
2011/11/10 | 233 | 234 | 228 | 231 | 142,000 |
2011/11/09 | 239 | 240 | 234 | 240 | 128,000 |
2011/11/08 | 243 | 243 | 238 | 238 | 90,000 |
2011/11/07 | 245 | 246 | 242 | 243 | 68,000 |
2011/11/04 | 243 | 246 | 241 | 245 | 80,000 |
2011/11/02 | 245 | 245 | 239 | 243 | 127,000 |
2011/11/01 | 249 | 249 | 246 | 248 | 80,000 |
2011/10/31 | 252 | 258 | 252 | 253 | 125,000 |
2011/10/28 | 260 | 260 | 250 | 250 | 154,000 |
2011/10/27 | 250 | 256 | 245 | 256 | 213,000 |
2011/10/26 | 251 | 253 | 249 | 252 | 81,000 |
2011/10/25 | 255 | 255 | 247 | 252 | 166,000 |
2011/10/24 | 247 | 251 | 245 | 250 | 92,000 |
2011/10/21 | 243 | 244 | 242 | 243 | 42,000 |
2011/10/20 | 244 | 245 | 241 | 243 | 81,000 |
2011/10/19 | 248 | 252 | 243 | 245 | 121,000 |
2011/10/18 | 251 | 254 | 247 | 247 | 149,000 |
2011/10/17 | 257 | 257 | 250 | 252 | 104,000 |
2011/10/14 | 253 | 260 | 251 | 251 | 116,000 |
2011/10/13 | 251 | 259 | 249 | 257 | 245,000 |
2011/10/12 | 243 | 247 | 243 | 245 | 123,000 |
2011/10/11 | 245 | 250 | 241 | 242 | 143,000 |
2011/10/07 | 244 | 249 | 237 | 241 | 151,000 |
2011/10/06 | 239 | 250 | 239 | 242 | 239,000 |
2011/10/05 | 252 | 254 | 236 | 236 | 201,000 |
2011/10/04 | 252 | 252 | 243 | 251 | 218,000 |
2011/10/03 | 264 | 264 | 251 | 253 | 396,000 |
2011/09/30 | 279 | 281 | 272 | 277 | 278,000 |
2011/09/29 | 285 | 285 | 271 | 278 | 264,000 |
2011/09/28 | 288 | 297 | 280 | 284 | 249,000 |
2011/09/27 | 287 | 290 | 284 | 289 | 257,000 |
2011/09/26 | 286 | 290 | 275 | 279 | 136,000 |
2011/09/22 | 284 | 285 | 282 | 285 | 86,000 |
2011/09/21 | 294 | 298 | 285 | 286 | 289,000 |
2011/09/20 | 301 | 301 | 292 | 293 | 220,000 |
2011/09/16 | 295 | 300 | 293 | 300 | 216,000 |
2011/09/15 | 293 | 297 | 289 | 292 | 145,000 |
2011/09/14 | 290 | 292 | 289 | 290 | 123,000 |
2011/09/13 | 281 | 291 | 281 | 288 | 42,000 |
2011/09/12 | 282 | 292 | 280 | 281 | 173,000 |
2011/09/09 | 290 | 295 | 289 | 290 | 203,000 |
2011/09/08 | 287 | 295 | 287 | 289 | 118,000 |
2011/09/07 | 281 | 287 | 281 | 282 | 99,000 |
2011/09/06 | 285 | 285 | 276 | 276 | 98,000 |
2011/09/05 | 287 | 289 | 283 | 285 | 98,000 |
2011/09/02 | 293 | 293 | 285 | 287 | 220,000 |
2011/09/01 | 295 | 298 | 293 | 296 | 145,000 |
2011/08/31 | 294 | 297 | 293 | 297 | 174,000 |
2011/08/30 | 293 | 294 | 288 | 294 | 116,000 |
2011/08/29 | 291 | 291 | 285 | 289 | 94,000 |
2011/08/26 | 291 | 292 | 287 | 291 | 138,000 |
2011/08/25 | 289 | 292 | 286 | 288 | 167,000 |
2011/08/24 | 287 | 295 | 281 | 281 | 178,000 |
2011/08/23 | 279 | 285 | 272 | 284 | 252,000 |
2011/08/22 | 270 | 275 | 270 | 271 | 139,000 |
2011/08/19 | 269 | 275 | 269 | 271 | 150,000 |
2011/08/18 | 282 | 283 | 273 | 277 | 216,000 |
2011/08/17 | 276 | 285 | 276 | 282 | 237,000 |
2011/08/16 | 266 | 278 | 266 | 276 | 327,000 |
2011/08/15 | 273 | 273 | 265 | 267 | 211,000 |
2011/08/12 | 270 | 273 | 265 | 268 | 305,000 |
2011/08/11 | 260 | 269 | 259 | 268 | 261,000 |
2011/08/10 | 276 | 279 | 268 | 268 | 216,000 |
2011/08/09 | 259 | 270 | 250 | 270 | 902,000 |
2011/08/08 | 279 | 279 | 267 | 269 | 841,000 |
2011/08/05 | 286 | 290 | 279 | 280 | 1,029,000 |
2011/08/04 | 295 | 301 | 293 | 295 | 146,000 |
2011/08/03 | 301 | 301 | 293 | 296 | 152,000 |
2011/08/02 | 306 | 308 | 304 | 304 | 102,000 |
2011/08/01 | 310 | 314 | 308 | 312 | 158,000 |
2011/07/29 | 307 | 311 | 301 | 307 | 277,000 |
2011/07/28 | 308 | 309 | 304 | 307 | 154,000 |
2011/07/27 | 311 | 311 | 304 | 309 | 128,000 |
2011/07/26 | 310 | 312 | 309 | 311 | 46,000 |
2011/07/25 | 316 | 316 | 310 | 310 | 129,000 |
2011/07/22 | 322 | 322 | 313 | 317 | 108,000 |
2011/07/21 | 321 | 325 | 319 | 320 | 65,000 |
2011/07/20 | 317 | 324 | 317 | 324 | 120,000 |
2011/07/19 | 315 | 317 | 310 | 316 | 110,000 |
2011/07/15 | 315 | 316 | 313 | 315 | 66,000 |
2011/07/14 | 316 | 318 | 312 | 315 | 90,000 |
2011/07/13 | 316 | 322 | 315 | 320 | 81,000 |
2011/07/12 | 322 | 326 | 318 | 320 | 124,000 |
2011/07/11 | 323 | 326 | 321 | 324 | 95,000 |
2011/07/08 | 329 | 329 | 325 | 325 | 324,000 |
2011/07/07 | 318 | 323 | 317 | 322 | 131,000 |
2011/07/06 | 317 | 318 | 312 | 318 | 195,000 |
2011/07/05 | 318 | 320 | 317 | 317 | 106,000 |
2011/07/04 | 316 | 320 | 315 | 317 | 185,000 |
2011/07/01 | 319 | 319 | 312 | 314 | 125,000 |
2011/06/30 | 317 | 317 | 312 | 317 | 188,000 |
2011/06/29 | 315 | 316 | 313 | 315 | 109,000 |
2011/06/28 | 311 | 316 | 310 | 311 | 181,000 |
2011/06/27 | 312 | 312 | 305 | 307 | 130,000 |
2011/06/24 | 319 | 319 | 312 | 314 | 100,000 |
2011/06/23 | 313 | 317 | 313 | 316 | 298,000 |
2011/06/22 | 310 | 315 | 310 | 315 | 124,000 |
2011/06/21 | 310 | 312 | 308 | 311 | 115,000 |
2011/06/20 | 305 | 309 | 301 | 305 | 103,000 |
2011/06/17 | 309 | 309 | 302 | 302 | 190,000 |
2011/06/16 | 309 | 310 | 308 | 308 | 98,000 |
2011/06/15 | 312 | 312 | 308 | 310 | 108,000 |
2011/06/14 | 303 | 311 | 300 | 311 | 224,000 |
2011/06/13 | 303 | 306 | 300 | 301 | 118,000 |
2011/06/10 | 310 | 311 | 303 | 303 | 330,000 |
2011/06/09 | 304 | 313 | 304 | 306 | 293,000 |
2011/06/08 | 309 | 316 | 300 | 304 | 463,000 |
2011/06/07 | 297 | 309 | 297 | 308 | 475,000 |
2011/06/06 | 292 | 299 | 290 | 294 | 295,000 |
2011/06/03 | 299 | 303 | 293 | 293 | 228,000 |
2011/06/02 | 297 | 302 | 297 | 299 | 268,000 |
2011/06/01 | 303 | 307 | 299 | 302 | 315,000 |
2011/05/31 | 295 | 302 | 295 | 296 | 464,000 |
2011/05/30 | 285 | 292 | 284 | 292 | 251,000 |
2011/05/27 | 288 | 288 | 281 | 282 | 124,000 |
2011/05/26 | 290 | 293 | 288 | 288 | 94,000 |
2011/05/25 | 289 | 289 | 285 | 285 | 48,000 |
2011/05/24 | 287 | 289 | 285 | 286 | 96,000 |
2011/05/23 | 290 | 290 | 287 | 287 | 76,000 |
2011/05/20 | 291 | 293 | 288 | 288 | 58,000 |
2011/05/19 | 294 | 295 | 288 | 289 | 128,000 |
2011/05/18 | 293 | 296 | 290 | 293 | 88,000 |
2011/05/17 | 296 | 296 | 291 | 292 | 143,000 |
2011/05/16 | 291 | 292 | 288 | 291 | 142,000 |
2011/05/13 | 307 | 307 | 284 | 287 | 379,000 |
2011/05/12 | 315 | 317 | 307 | 307 | 205,000 |
2011/05/11 | 319 | 321 | 315 | 315 | 104,000 |
2011/05/10 | 317 | 321 | 315 | 318 | 107,000 |
2011/05/09 | 320 | 322 | 317 | 319 | 66,000 |
2011/05/06 | 321 | 325 | 317 | 319 | 110,000 |
2011/05/02 | 325 | 325 | 319 | 321 | 57,000 |
2011/04/28 | 314 | 321 | 314 | 320 | 102,000 |
2011/04/27 | 318 | 318 | 311 | 311 | 82,000 |
2011/04/26 | 319 | 319 | 314 | 314 | 86,000 |
2011/04/25 | 324 | 326 | 319 | 319 | 65,000 |
2011/04/22 | 318 | 322 | 317 | 321 | 100,000 |
2011/04/21 | 324 | 327 | 316 | 317 | 121,000 |
2011/04/20 | 312 | 323 | 312 | 322 | 153,000 |
2011/04/19 | 312 | 320 | 310 | 310 | 100,000 |
2011/04/18 | 320 | 322 | 313 | 317 | 76,000 |
2011/04/15 | 312 | 335 | 312 | 319 | 236,000 |
2011/04/14 | 309 | 314 | 304 | 311 | 169,000 |
2011/04/13 | 307 | 317 | 304 | 309 | 127,000 |
2011/04/12 | 313 | 315 | 308 | 310 | 119,000 |
2011/04/11 | 317 | 324 | 313 | 320 | 147,000 |
2011/04/08 | 309 | 319 | 309 | 317 | 156,000 |
2011/04/07 | 317 | 319 | 311 | 313 | 191,000 |
2011/04/06 | 328 | 333 | 316 | 321 | 293,000 |
2011/04/05 | 333 | 335 | 319 | 331 | 275,000 |
2011/04/04 | 347 | 350 | 335 | 339 | 196,000 |
2011/04/01 | 349 | 351 | 344 | 345 | 210,000 |
2011/03/31 | 357 | 357 | 347 | 354 | 235,000 |
2011/03/30 | 340 | 359 | 338 | 356 | 515,000 |
2011/03/29 | 330 | 338 | 325 | 335 | 228,000 |
2011/03/28 | 333 | 335 | 326 | 332 | 215,000 |
2011/03/25 | 338 | 338 | 324 | 325 | 225,000 |
2011/03/24 | 330 | 334 | 326 | 328 | 206,000 |
2011/03/23 | 336 | 346 | 329 | 334 | 376,000 |
2011/03/22 | 320 | 345 | 309 | 332 | 379,000 |
2011/03/18 | 294 | 311 | 290 | 303 | 335,000 |
2011/03/17 | 270 | 289 | 265 | 286 | 672,000 |
2011/03/16 | 254 | 299 | 254 | 287 | 909,000 |
2011/03/15 | 278 | 278 | 220 | 222 | 718,000 |
2011/03/14 | 282 | 310 | 266 | 294 | 262,000 |
2011/03/11 | 338 | 338 | 330 | 330 | 363,000 |
2011/03/10 | 341 | 344 | 333 | 343 | 293,000 |
2011/03/09 | 345 | 347 | 340 | 344 | 235,000 |
2011/03/08 | 342 | 350 | 342 | 344 | 162,000 |
2011/03/07 | 351 | 351 | 344 | 346 | 172,000 |
2011/03/04 | 360 | 360 | 350 | 351 | 199,000 |
2011/03/03 | 346 | 353 | 343 | 352 | 286,000 |
2011/03/02 | 354 | 355 | 343 | 344 | 601,000 |
2011/03/01 | 355 | 362 | 352 | 361 | 233,000 |
2011/02/28 | 352 | 358 | 346 | 355 | 284,000 |
2011/02/25 | 344 | 351 | 342 | 351 | 600,000 |
2011/02/24 | 331 | 349 | 331 | 343 | 466,000 |
2011/02/23 | 325 | 340 | 325 | 332 | 205,000 |
2011/02/22 | 339 | 340 | 328 | 331 | 214,000 |
2011/02/21 | 345 | 345 | 339 | 342 | 132,000 |
2011/02/18 | 343 | 344 | 340 | 341 | 112,000 |
2011/02/17 | 340 | 342 | 339 | 341 | 132,000 |
2011/02/16 | 344 | 344 | 339 | 340 | 204,000 |
2011/02/15 | 341 | 346 | 339 | 344 | 301,000 |
2011/02/14 | 341 | 341 | 331 | 341 | 251,000 |
2011/02/10 | 341 | 345 | 333 | 338 | 360,000 |
2011/02/09 | 344 | 349 | 344 | 346 | 300,000 |
2011/02/08 | 345 | 349 | 339 | 340 | 316,000 |
2011/02/07 | 339 | 345 | 339 | 344 | 348,000 |
2011/02/04 | 329 | 347 | 328 | 335 | 472,000 |
2011/02/03 | 325 | 326 | 318 | 324 | 225,000 |
2011/02/02 | 325 | 329 | 324 | 324 | 185,000 |
2011/02/01 | 316 | 323 | 314 | 323 | 221,000 |
2011/01/31 | 315 | 315 | 308 | 310 | 181,000 |
2011/01/28 | 325 | 326 | 312 | 317 | 242,000 |
2011/01/27 | 316 | 324 | 315 | 323 | 244,000 |
2011/01/26 | 325 | 325 | 315 | 315 | 244,000 |
2011/01/25 | 324 | 327 | 320 | 326 | 202,000 |
2011/01/24 | 312 | 319 | 308 | 318 | 200,000 |
2011/01/21 | 315 | 326 | 309 | 309 | 563,000 |
2011/01/20 | 324 | 325 | 310 | 310 | 690,000 |
2011/01/19 | 313 | 335 | 312 | 327 | 393,000 |
2011/01/18 | 310 | 315 | 310 | 313 | 190,000 |
2011/01/17 | 302 | 310 | 302 | 308 | 213,000 |
2011/01/14 | 302 | 302 | 296 | 299 | 161,000 |
2011/01/13 | 303 | 303 | 299 | 300 | 122,000 |
2011/01/12 | 302 | 303 | 296 | 298 | 135,000 |
2011/01/11 | 300 | 300 | 295 | 299 | 98,000 |
2011/01/07 | 304 | 304 | 299 | 299 | 134,000 |
2011/01/06 | 298 | 305 | 297 | 302 | 177,000 |
2011/01/05 | 299 | 299 | 296 | 297 | 66,000 |
2011/01/04 | 292 | 299 | 292 | 296 | 108,000 |