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 |
---|---|---|---|---|---|
2014/12/30 | 269 | 270 | 267 | 267 | 194,000 |
2014/12/29 | 268 | 269 | 266 | 269 | 197,000 |
2014/12/26 | 265 | 267 | 263 | 266 | 316,000 |
2014/12/25 | 264 | 265 | 262 | 264 | 305,000 |
2014/12/24 | 263 | 265 | 262 | 264 | 369,000 |
2014/12/22 | 258 | 263 | 257 | 263 | 308,000 |
2014/12/19 | 257 | 260 | 256 | 259 | 301,000 |
2014/12/18 | 252 | 256 | 252 | 254 | 294,000 |
2014/12/17 | 252 | 254 | 251 | 251 | 157,000 |
2014/12/16 | 255 | 255 | 250 | 250 | 325,000 |
2014/12/15 | 257 | 258 | 256 | 256 | 118,000 |
2014/12/12 | 259 | 263 | 258 | 258 | 273,000 |
2014/12/11 | 260 | 261 | 257 | 260 | 288,000 |
2014/12/10 | 263 | 264 | 262 | 262 | 177,000 |
2014/12/09 | 264 | 266 | 263 | 264 | 222,000 |
2014/12/08 | 267 | 269 | 265 | 266 | 265,000 |
2014/12/05 | 265 | 266 | 263 | 266 | 306,000 |
2014/12/04 | 265 | 268 | 263 | 265 | 252,000 |
2014/12/03 | 267 | 270 | 265 | 265 | 342,000 |
2014/12/02 | 266 | 266 | 262 | 265 | 303,000 |
2014/12/01 | 268 | 268 | 266 | 266 | 179,000 |
2014/11/28 | 275 | 275 | 265 | 268 | 543,000 |
2014/11/27 | 270 | 277 | 264 | 272 | 982,000 |
2014/11/26 | 260 | 269 | 260 | 266 | 574,000 |
2014/11/25 | 260 | 261 | 259 | 260 | 187,000 |
2014/11/21 | 260 | 261 | 258 | 260 | 123,000 |
2014/11/20 | 261 | 262 | 258 | 259 | 170,000 |
2014/11/19 | 262 | 263 | 260 | 261 | 115,000 |
2014/11/18 | 258 | 262 | 258 | 262 | 130,000 |
2014/11/17 | 261 | 262 | 257 | 257 | 149,000 |
2014/11/14 | 266 | 266 | 263 | 264 | 182,000 |
2014/11/13 | 263 | 265 | 261 | 264 | 162,000 |
2014/11/12 | 267 | 268 | 263 | 264 | 257,000 |
2014/11/11 | 263 | 264 | 262 | 263 | 132,000 |
2014/11/10 | 264 | 265 | 261 | 262 | 196,000 |
2014/11/07 | 266 | 270 | 261 | 264 | 539,000 |
2014/11/06 | 256 | 260 | 252 | 253 | 211,000 |
2014/11/05 | 253 | 259 | 253 | 254 | 253,000 |
2014/11/04 | 267 | 267 | 258 | 258 | 327,000 |
2014/10/31 | 248 | 256 | 246 | 255 | 270,000 |
2014/10/30 | 246 | 248 | 245 | 245 | 203,000 |
2014/10/29 | 244 | 247 | 244 | 247 | 127,000 |
2014/10/28 | 244 | 246 | 243 | 243 | 102,000 |
2014/10/27 | 247 | 249 | 245 | 247 | 140,000 |
2014/10/24 | 246 | 247 | 241 | 243 | 105,000 |
2014/10/23 | 244 | 246 | 244 | 244 | 108,000 |
2014/10/22 | 240 | 249 | 240 | 247 | 127,000 |
2014/10/21 | 241 | 242 | 237 | 238 | 90,000 |
2014/10/20 | 243 | 243 | 240 | 242 | 113,000 |
2014/10/17 | 239 | 239 | 235 | 235 | 191,000 |
2014/10/16 | 239 | 239 | 237 | 237 | 155,000 |
2014/10/15 | 243 | 245 | 241 | 243 | 141,000 |
2014/10/14 | 244 | 244 | 241 | 241 | 311,000 |
2014/10/10 | 246 | 248 | 246 | 246 | 164,000 |
2014/10/09 | 256 | 257 | 250 | 250 | 166,000 |
2014/10/08 | 253 | 256 | 252 | 255 | 202,000 |
2014/10/07 | 265 | 265 | 259 | 259 | 188,000 |
2014/10/06 | 265 | 265 | 262 | 263 | 101,000 |
2014/10/03 | 258 | 263 | 258 | 259 | 137,000 |
2014/10/02 | 261 | 264 | 260 | 260 | 191,000 |
2014/10/01 | 266 | 268 | 266 | 266 | 123,000 |
2014/09/30 | 272 | 272 | 267 | 267 | 146,000 |
2014/09/29 | 273 | 273 | 270 | 272 | 95,000 |
2014/09/26 | 271 | 273 | 271 | 272 | 105,000 |
2014/09/25 | 275 | 277 | 272 | 277 | 240,000 |
2014/09/24 | 270 | 273 | 270 | 272 | 116,000 |
2014/09/22 | 274 | 274 | 271 | 273 | 97,000 |
2014/09/19 | 272 | 273 | 270 | 273 | 166,000 |
2014/09/18 | 270 | 272 | 270 | 272 | 99,000 |
2014/09/17 | 271 | 272 | 268 | 269 | 111,000 |
2014/09/16 | 272 | 272 | 270 | 271 | 127,000 |
2014/09/12 | 273 | 275 | 271 | 274 | 254,000 |
2014/09/11 | 274 | 275 | 271 | 275 | 129,000 |
2014/09/10 | 271 | 272 | 269 | 272 | 130,000 |
2014/09/09 | 276 | 276 | 272 | 272 | 68,000 |
2014/09/08 | 271 | 276 | 271 | 276 | 132,000 |
2014/09/05 | 272 | 273 | 271 | 271 | 79,000 |
2014/09/04 | 274 | 275 | 271 | 271 | 117,000 |
2014/09/03 | 276 | 278 | 274 | 276 | 158,000 |
2014/09/02 | 271 | 278 | 271 | 274 | 318,000 |
2014/09/01 | 270 | 271 | 268 | 271 | 102,000 |
2014/08/29 | 266 | 272 | 264 | 268 | 211,000 |
2014/08/28 | 269 | 269 | 263 | 266 | 196,000 |
2014/08/27 | 269 | 270 | 268 | 269 | 81,000 |
2014/08/26 | 270 | 271 | 268 | 269 | 98,000 |
2014/08/25 | 271 | 271 | 268 | 270 | 87,000 |
2014/08/22 | 270 | 270 | 267 | 270 | 137,000 |
2014/08/21 | 267 | 269 | 267 | 269 | 150,000 |
2014/08/20 | 269 | 271 | 267 | 268 | 162,000 |
2014/08/19 | 273 | 274 | 267 | 268 | 132,000 |
2014/08/18 | 270 | 275 | 269 | 272 | 120,000 |
2014/08/15 | 271 | 271 | 269 | 269 | 106,000 |
2014/08/14 | 266 | 272 | 266 | 270 | 129,000 |
2014/08/13 | 267 | 267 | 265 | 267 | 75,000 |
2014/08/12 | 268 | 268 | 264 | 266 | 143,000 |
2014/08/11 | 263 | 268 | 263 | 268 | 124,000 |
2014/08/08 | 266 | 267 | 258 | 260 | 234,000 |
2014/08/07 | 267 | 268 | 265 | 268 | 96,000 |
2014/08/06 | 277 | 277 | 265 | 267 | 244,000 |
2014/08/05 | 280 | 285 | 276 | 277 | 233,000 |
2014/08/04 | 279 | 283 | 278 | 280 | 157,000 |
2014/08/01 | 282 | 285 | 281 | 281 | 213,000 |
2014/07/31 | 290 | 290 | 286 | 287 | 192,000 |
2014/07/30 | 289 | 289 | 286 | 288 | 249,000 |
2014/07/29 | 290 | 291 | 288 | 289 | 180,000 |
2014/07/28 | 291 | 291 | 287 | 289 | 318,000 |
2014/07/25 | 290 | 290 | 284 | 288 | 456,000 |
2014/07/24 | 294 | 302 | 279 | 285 | 2,464,000 |
2014/07/23 | 282 | 294 | 281 | 294 | 698,000 |
2014/07/22 | 280 | 283 | 280 | 283 | 130,000 |
2014/07/18 | 278 | 283 | 275 | 282 | 240,000 |
2014/07/17 | 281 | 283 | 278 | 279 | 201,000 |
2014/07/16 | 281 | 283 | 280 | 281 | 302,000 |
2014/07/15 | 282 | 283 | 280 | 280 | 157,000 |
2014/07/14 | 274 | 281 | 273 | 279 | 234,000 |
2014/07/11 | 275 | 277 | 272 | 276 | 270,000 |
2014/07/10 | 283 | 285 | 276 | 277 | 428,000 |
2014/07/09 | 289 | 291 | 283 | 286 | 429,000 |
2014/07/08 | 285 | 294 | 283 | 292 | 849,000 |
2014/07/07 | 283 | 288 | 283 | 284 | 433,000 |
2014/07/04 | 280 | 284 | 280 | 283 | 516,000 |
2014/07/03 | 275 | 280 | 275 | 279 | 425,000 |
2014/07/02 | 274 | 278 | 273 | 276 | 689,000 |
2014/07/01 | 270 | 273 | 270 | 271 | 296,000 |
2014/06/30 | 267 | 273 | 266 | 270 | 170,000 |
2014/06/27 | 270 | 271 | 265 | 266 | 194,000 |
2014/06/26 | 269 | 271 | 268 | 269 | 134,000 |
2014/06/25 | 271 | 272 | 269 | 269 | 198,000 |
2014/06/24 | 269 | 272 | 265 | 271 | 336,000 |
2014/06/23 | 273 | 273 | 265 | 268 | 433,000 |
2014/06/20 | 262 | 273 | 260 | 273 | 1,229,000 |
2014/06/19 | 256 | 263 | 256 | 260 | 446,000 |
2014/06/18 | 253 | 256 | 253 | 256 | 166,000 |
2014/06/17 | 251 | 253 | 250 | 253 | 255,000 |
2014/06/16 | 253 | 253 | 250 | 252 | 190,000 |
2014/06/13 | 252 | 253 | 250 | 251 | 389,000 |
2014/06/12 | 254 | 254 | 250 | 252 | 365,000 |
2014/06/11 | 254 | 255 | 253 | 255 | 168,000 |
2014/06/10 | 255 | 257 | 252 | 252 | 181,000 |
2014/06/09 | 255 | 256 | 252 | 255 | 180,000 |
2014/06/06 | 260 | 260 | 252 | 253 | 323,000 |
2014/06/05 | 257 | 261 | 256 | 258 | 526,000 |
2014/06/04 | 255 | 256 | 254 | 254 | 114,000 |
2014/06/03 | 253 | 255 | 253 | 254 | 107,000 |
2014/06/02 | 255 | 257 | 252 | 253 | 238,000 |
2014/05/30 | 253 | 256 | 248 | 253 | 314,000 |
2014/05/29 | 247 | 249 | 246 | 247 | 61,000 |
2014/05/28 | 247 | 251 | 246 | 249 | 141,000 |
2014/05/27 | 246 | 250 | 246 | 247 | 168,000 |
2014/05/26 | 246 | 247 | 245 | 247 | 111,000 |
2014/05/23 | 245 | 245 | 242 | 245 | 217,000 |
2014/05/22 | 245 | 245 | 242 | 244 | 155,000 |
2014/05/21 | 241 | 244 | 241 | 243 | 102,000 |
2014/05/20 | 242 | 246 | 242 | 243 | 85,000 |
2014/05/19 | 246 | 248 | 242 | 242 | 73,000 |
2014/05/16 | 251 | 251 | 246 | 247 | 170,000 |
2014/05/15 | 256 | 256 | 251 | 253 | 79,000 |
2014/05/14 | 260 | 260 | 257 | 259 | 61,000 |
2014/05/13 | 258 | 263 | 257 | 260 | 115,000 |
2014/05/12 | 258 | 263 | 257 | 260 | 215,000 |
2014/05/09 | 252 | 263 | 247 | 258 | 481,000 |
2014/05/08 | 242 | 253 | 241 | 246 | 310,000 |
2014/05/07 | 251 | 251 | 241 | 242 | 235,000 |
2014/05/02 | 252 | 254 | 249 | 251 | 57,000 |
2014/05/01 | 248 | 253 | 247 | 252 | 116,000 |
2014/04/30 | 253 | 253 | 249 | 250 | 123,000 |
2014/04/28 | 250 | 251 | 247 | 251 | 102,000 |
2014/04/25 | 245 | 255 | 244 | 250 | 151,000 |
2014/04/24 | 244 | 244 | 242 | 242 | 44,000 |
2014/04/23 | 243 | 243 | 240 | 243 | 91,000 |
2014/04/22 | 246 | 246 | 243 | 243 | 89,000 |
2014/04/21 | 245 | 248 | 245 | 246 | 40,000 |
2014/04/18 | 247 | 247 | 243 | 246 | 95,000 |
2014/04/17 | 247 | 249 | 245 | 247 | 101,000 |
2014/04/16 | 242 | 247 | 242 | 247 | 82,000 |
2014/04/15 | 241 | 245 | 241 | 241 | 99,000 |
2014/04/14 | 238 | 241 | 237 | 239 | 345,000 |
2014/04/11 | 241 | 246 | 241 | 243 | 129,000 |
2014/04/10 | 247 | 248 | 243 | 243 | 147,000 |
2014/04/09 | 250 | 250 | 244 | 244 | 188,000 |
2014/04/08 | 258 | 258 | 251 | 252 | 182,000 |
2014/04/07 | 261 | 262 | 258 | 259 | 116,000 |
2014/04/04 | 261 | 266 | 261 | 264 | 136,000 |
2014/04/03 | 265 | 268 | 260 | 262 | 304,000 |
2014/04/02 | 262 | 268 | 262 | 265 | 286,000 |
2014/04/01 | 259 | 264 | 258 | 263 | 231,000 |
2014/03/31 | 264 | 264 | 259 | 261 | 271,000 |
2014/03/28 | 262 | 264 | 259 | 264 | 309,000 |
2014/03/27 | 255 | 263 | 252 | 262 | 337,000 |
2014/03/26 | 256 | 259 | 255 | 257 | 391,000 |
2014/03/25 | 251 | 257 | 251 | 253 | 265,000 |
2014/03/24 | 243 | 253 | 243 | 250 | 215,000 |
2014/03/20 | 240 | 245 | 240 | 240 | 471,000 |
2014/03/19 | 243 | 243 | 238 | 238 | 89,000 |
2014/03/18 | 240 | 244 | 237 | 240 | 121,000 |
2014/03/17 | 239 | 242 | 237 | 237 | 191,000 |
2014/03/14 | 242 | 247 | 238 | 238 | 523,000 |
2014/03/13 | 250 | 251 | 244 | 244 | 172,000 |
2014/03/12 | 247 | 251 | 246 | 248 | 122,000 |
2014/03/11 | 247 | 252 | 247 | 249 | 165,000 |
2014/03/10 | 251 | 251 | 246 | 246 | 77,000 |
2014/03/07 | 248 | 252 | 247 | 251 | 243,000 |
2014/03/06 | 242 | 247 | 242 | 247 | 133,000 |
2014/03/05 | 243 | 244 | 241 | 241 | 120,000 |
2014/03/04 | 238 | 241 | 238 | 241 | 203,000 |
2014/03/03 | 241 | 242 | 239 | 240 | 157,000 |
2014/02/28 | 245 | 245 | 242 | 243 | 178,000 |
2014/02/27 | 245 | 247 | 244 | 244 | 194,000 |
2014/02/26 | 248 | 248 | 245 | 245 | 93,000 |
2014/02/25 | 248 | 250 | 247 | 248 | 114,000 |
2014/02/24 | 246 | 249 | 242 | 244 | 143,000 |
2014/02/21 | 243 | 246 | 242 | 244 | 303,000 |
2014/02/20 | 252 | 253 | 246 | 246 | 95,000 |
2014/02/19 | 254 | 254 | 251 | 252 | 78,000 |
2014/02/18 | 249 | 256 | 249 | 255 | 203,000 |
2014/02/17 | 250 | 250 | 246 | 249 | 115,000 |
2014/02/14 | 257 | 257 | 249 | 249 | 319,000 |
2014/02/13 | 257 | 257 | 252 | 254 | 160,000 |
2014/02/12 | 257 | 258 | 255 | 257 | 155,000 |
2014/02/10 | 256 | 256 | 252 | 254 | 131,000 |
2014/02/07 | 247 | 253 | 247 | 253 | 243,000 |
2014/02/06 | 235 | 250 | 235 | 248 | 613,000 |
2014/02/05 | 233 | 236 | 230 | 234 | 497,000 |
2014/02/04 | 241 | 242 | 232 | 232 | 604,000 |
2014/02/03 | 252 | 252 | 245 | 247 | 301,000 |
2014/01/31 | 254 | 256 | 250 | 252 | 273,000 |
2014/01/30 | 257 | 257 | 253 | 254 | 298,000 |
2014/01/29 | 256 | 259 | 254 | 259 | 155,000 |
2014/01/28 | 257 | 258 | 251 | 251 | 344,000 |
2014/01/27 | 259 | 259 | 256 | 256 | 223,000 |
2014/01/24 | 264 | 266 | 262 | 263 | 437,000 |
2014/01/23 | 269 | 270 | 267 | 267 | 183,000 |
2014/01/22 | 271 | 272 | 265 | 269 | 464,000 |
2014/01/21 | 271 | 272 | 268 | 269 | 230,000 |
2014/01/20 | 270 | 272 | 269 | 270 | 274,000 |
2014/01/17 | 267 | 272 | 267 | 270 | 215,000 |
2014/01/16 | 270 | 272 | 268 | 268 | 308,000 |
2014/01/15 | 270 | 270 | 268 | 269 | 216,000 |
2014/01/14 | 270 | 271 | 268 | 268 | 297,000 |
2014/01/10 | 275 | 276 | 273 | 274 | 440,000 |
2014/01/09 | 273 | 274 | 271 | 274 | 505,000 |
2014/01/08 | 269 | 274 | 269 | 272 | 589,000 |
2014/01/07 | 266 | 269 | 265 | 265 | 380,000 |
2014/01/06 | 258 | 267 | 258 | 266 | 558,000 |