ノリタケ(5331)の株価時系列情報
ノリタケ(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 |
---|---|---|---|---|---|
1986/12/27 | 521 | 523 | 516 | 516 | 77,872 |
1986/12/26 | 526 | 531 | 521 | 526 | 115,810 |
1986/12/25 | 524 | 531 | 524 | 531 | 36,939 |
1986/12/24 | 531 | 541 | 524 | 524 | 119,803 |
1986/12/23 | 531 | 535 | 530 | 535 | 85,859 |
1986/12/22 | 532 | 541 | 529 | 532 | 100,835 |
1986/12/19 | 531 | 541 | 525 | 529 | 145,761 |
1986/12/18 | 527 | 530 | 523 | 525 | 17,971 |
1986/12/17 | 536 | 541 | 527 | 541 | 83,862 |
1986/12/16 | 521 | 526 | 521 | 526 | 57,905 |
1986/12/15 | 537 | 537 | 516 | 516 | 35,941 |
1986/12/12 | 533 | 534 | 530 | 531 | 75,876 |
1986/12/11 | 544 | 550 | 541 | 549 | 92,848 |
1986/12/10 | 561 | 561 | 551 | 551 | 41,931 |
1986/12/09 | 561 | 561 | 561 | 561 | 50,916 |
1986/12/08 | 566 | 566 | 561 | 561 | 58,903 |
1986/12/06 | 566 | 571 | 566 | 571 | 35,941 |
1986/12/05 | 553 | 571 | 553 | 566 | 95,843 |
1986/12/04 | 561 | 574 | 548 | 566 | 103,830 |
1986/12/03 | 536 | 551 | 536 | 551 | 24,959 |
1986/12/02 | 547 | 552 | 536 | 546 | 28,953 |
1986/12/01 | 561 | 561 | 546 | 546 | 60,900 |
1986/11/29 | 551 | 551 | 548 | 551 | 14,975 |
1986/11/28 | 561 | 561 | 556 | 556 | 26,956 |
1986/11/27 | 565 | 565 | 544 | 544 | 59,902 |
1986/11/26 | 575 | 575 | 556 | 556 | 81,866 |
1986/11/25 | 571 | 571 | 556 | 566 | 111,817 |
1986/11/22 | 551 | 561 | 551 | 561 | 88,854 |
1986/11/21 | 537 | 555 | 537 | 551 | 68,887 |
1986/11/20 | 549 | 553 | 536 | 536 | 58,903 |
1986/11/19 | 541 | 551 | 536 | 550 | 60,900 |
1986/11/18 | 531 | 531 | 530 | 531 | 110,818 |
1986/11/17 | 528 | 528 | 521 | 521 | 57,905 |
1986/11/14 | 520 | 521 | 518 | 518 | 14,975 |
1986/11/13 | 527 | 527 | 521 | 521 | 68,887 |
1986/11/12 | 520 | 528 | 517 | 521 | 51,915 |
1986/11/11 | 506 | 517 | 506 | 516 | 21,964 |
1986/11/10 | 511 | 511 | 491 | 506 | 67,889 |
1986/11/07 | 500 | 500 | 496 | 496 | 84,861 |
1986/11/06 | 501 | 502 | 499 | 499 | 72,880 |
1986/11/05 | 511 | 511 | 494 | 501 | 19,967 |
1986/11/04 | 531 | 531 | 511 | 511 | 20,966 |
1986/11/01 | 501 | 531 | 501 | 531 | 53,912 |
1986/10/31 | 501 | 509 | 497 | 501 | 68,887 |
1986/10/30 | 511 | 511 | 496 | 496 | 74,877 |
1986/10/29 | 496 | 501 | 491 | 496 | 57,905 |
1986/10/28 | 496 | 501 | 496 | 496 | 20,966 |
1986/10/27 | 498 | 501 | 498 | 501 | 8,985 |
1986/10/25 | 501 | 501 | 496 | 496 | 35,941 |
1986/10/24 | 491 | 503 | 484 | 484 | 138,772 |
1986/10/23 | 491 | 501 | 486 | 501 | 35,941 |
1986/10/22 | 499 | 511 | 499 | 511 | 31,948 |
1986/10/21 | 477 | 482 | 477 | 479 | 28,953 |
1986/10/20 | 477 | 479 | 477 | 477 | 47,921 |
1986/10/17 | 497 | 497 | 482 | 482 | 37,938 |
1986/10/16 | 512 | 516 | 486 | 486 | 56,907 |
1986/10/15 | 499 | 505 | 499 | 501 | 38,936 |
1986/10/14 | 492 | 499 | 487 | 499 | 32,946 |
1986/10/13 | 491 | 496 | 490 | 493 | 15,974 |
1986/10/09 | 489 | 495 | 481 | 495 | 36,939 |
1986/10/08 | 476 | 496 | 476 | 496 | 36,939 |
1986/10/07 | 479 | 481 | 476 | 479 | 22,962 |
1986/10/06 | 483 | 486 | 471 | 474 | 67,889 |
1986/10/04 | 471 | 481 | 468 | 481 | 72,880 |
1986/10/03 | 481 | 483 | 466 | 466 | 167,725 |
1986/10/02 | 490 | 490 | 488 | 489 | 38,936 |
1986/10/01 | 491 | 501 | 489 | 489 | 67,889 |
1986/09/30 | 501 | 501 | 491 | 492 | 71,882 |
1986/09/29 | 499 | 506 | 498 | 501 | 46,923 |
1986/09/27 | 511 | 512 | 496 | 496 | 69,885 |
1986/09/26 | 531 | 532 | 521 | 521 | 42,930 |
1986/09/25 | 527 | 561 | 527 | 531 | 55,908 |
1986/09/24 | 526 | 546 | 526 | 540 | 58,903 |
1986/09/22 | 526 | 536 | 521 | 536 | 134,779 |
1986/09/19 | 533 | 545 | 526 | 526 | 38,936 |
1986/09/18 | 527 | 546 | 527 | 532 | 58,903 |
1986/09/17 | 532 | 536 | 526 | 526 | 86,858 |
1986/09/16 | 531 | 540 | 531 | 531 | 42,930 |
1986/09/12 | 531 | 536 | 527 | 536 | 56,907 |
1986/09/11 | 541 | 552 | 541 | 542 | 117,807 |
1986/09/10 | 521 | 538 | 521 | 536 | 30,949 |
1986/09/09 | 526 | 536 | 521 | 521 | 55,908 |
1986/09/08 | 538 | 538 | 526 | 526 | 40,933 |
1986/09/06 | 527 | 538 | 523 | 538 | 64,894 |
1986/09/05 | 531 | 538 | 528 | 531 | 81,866 |
1986/09/04 | 538 | 538 | 536 | 536 | 91,849 |
1986/09/03 | 537 | 538 | 536 | 536 | 21,964 |
1986/09/02 | 541 | 541 | 536 | 538 | 32,946 |
1986/09/01 | 542 | 542 | 536 | 536 | 27,954 |
1986/08/30 | 541 | 561 | 536 | 537 | 28,953 |
1986/08/29 | 551 | 551 | 530 | 536 | 46,923 |
1986/08/28 | 561 | 561 | 561 | 561 | 23,961 |
1986/08/27 | 580 | 583 | 571 | 581 | 70,884 |
1986/08/26 | 580 | 581 | 571 | 577 | 68,887 |
1986/08/25 | 571 | 571 | 565 | 570 | 152,749 |
1986/08/23 | 541 | 546 | 536 | 546 | 65,892 |
1986/08/22 | 506 | 521 | 503 | 511 | 180,704 |
1986/08/21 | 531 | 531 | 501 | 501 | 161,735 |
1986/08/20 | 535 | 541 | 521 | 541 | 195,679 |
1986/08/19 | 543 | 551 | 536 | 541 | 142,766 |
1986/08/18 | 551 | 561 | 541 | 542 | 135,777 |
1986/08/15 | 553 | 556 | 551 | 551 | 226,628 |
1986/08/14 | 557 | 561 | 551 | 551 | 391,358 |
1986/08/13 | 561 | 569 | 556 | 556 | 157,741 |
1986/08/12 | 570 | 570 | 551 | 551 | 146,759 |
1986/08/11 | 586 | 586 | 571 | 571 | 57,905 |
1986/08/08 | 591 | 591 | 581 | 581 | 182,700 |
1986/08/07 | 581 | 586 | 571 | 586 | 160,736 |
1986/08/06 | 586 | 587 | 575 | 576 | 143,764 |
1986/08/05 | 577 | 585 | 574 | 576 | 139,771 |
1986/08/04 | 591 | 591 | 577 | 577 | 71,882 |
1986/08/02 | 587 | 593 | 586 | 591 | 86,858 |
1986/08/01 | 591 | 596 | 581 | 584 | 239,607 |
1986/07/31 | 631 | 632 | 596 | 606 | 494,189 |
1986/07/30 | 641 | 641 | 626 | 631 | 55,908 |
1986/07/29 | 652 | 652 | 639 | 641 | 88,854 |
1986/07/28 | 643 | 669 | 643 | 651 | 43,928 |
1986/07/26 | 651 | 665 | 643 | 643 | 33,944 |
1986/07/25 | 656 | 671 | 656 | 656 | 54,910 |
1986/07/24 | 681 | 681 | 649 | 649 | 159,738 |
1986/07/23 | 636 | 661 | 636 | 661 | 78,871 |
1986/07/22 | 651 | 660 | 632 | 651 | 139,771 |
1986/07/21 | 681 | 686 | 649 | 650 | 63,895 |
1986/07/19 | 672 | 686 | 671 | 671 | 96,841 |
1986/07/18 | 685 | 696 | 681 | 681 | 119,803 |
1986/07/17 | 700 | 700 | 680 | 680 | 80,867 |
1986/07/16 | 714 | 714 | 691 | 691 | 197,676 |
1986/07/15 | 721 | 726 | 712 | 721 | 510,163 |
1986/07/14 | 702 | 734 | 701 | 731 | 1,122,159 |
1986/07/11 | 700 | 705 | 691 | 700 | 900,523 |
1986/07/10 | 686 | 690 | 677 | 690 | 179,705 |
1986/07/09 | 701 | 701 | 674 | 677 | 293,519 |
1986/07/08 | 678 | 701 | 678 | 699 | 387,365 |
1986/07/07 | 700 | 701 | 686 | 688 | 278,543 |
1986/07/05 | 690 | 700 | 686 | 700 | 162,733 |
1986/07/04 | 701 | 710 | 686 | 700 | 550,098 |
1986/07/03 | 711 | 715 | 696 | 696 | 811,669 |
1986/07/02 | 680 | 702 | 677 | 701 | 1,471,586 |
1986/07/01 | 685 | 686 | 672 | 672 | 453,256 |
1986/06/30 | 676 | 689 | 675 | 686 | 632,962 |
1986/06/28 | 666 | 678 | 666 | 677 | 463,240 |
1986/06/27 | 651 | 666 | 647 | 666 | 476,219 |
1986/06/26 | 642 | 651 | 631 | 631 | 437,283 |
1986/06/25 | 658 | 661 | 641 | 642 | 320,474 |
1986/06/24 | 671 | 675 | 651 | 651 | 259,574 |
1986/06/23 | 676 | 681 | 669 | 671 | 551,096 |
1986/06/21 | 664 | 671 | 653 | 670 | 537,119 |
1986/06/20 | 642 | 667 | 642 | 658 | 325,466 |
1986/06/19 | 661 | 670 | 651 | 652 | 602,012 |
1986/06/18 | 639 | 652 | 638 | 651 | 432,291 |
1986/06/17 | 621 | 633 | 621 | 633 | 112,815 |
1986/06/16 | 641 | 641 | 631 | 631 | 97,840 |
1986/06/13 | 616 | 631 | 616 | 624 | 241,604 |
1986/06/12 | 622 | 623 | 616 | 616 | 327,463 |
1986/06/11 | 641 | 641 | 624 | 627 | 105,826 |
1986/06/10 | 640 | 641 | 636 | 641 | 124,795 |
1986/06/09 | 640 | 645 | 636 | 643 | 140,769 |
1986/06/07 | 627 | 637 | 627 | 636 | 44,926 |
1986/06/06 | 641 | 641 | 632 | 634 | 81,866 |
1986/06/05 | 641 | 641 | 636 | 641 | 147,758 |
1986/06/04 | 637 | 646 | 637 | 644 | 76,874 |
1986/06/03 | 635 | 639 | 634 | 636 | 35,941 |
1986/06/02 | 638 | 646 | 634 | 641 | 209,656 |
1986/05/31 | 634 | 638 | 634 | 636 | 22,962 |
1986/05/30 | 633 | 641 | 632 | 636 | 54,910 |
1986/05/29 | 631 | 648 | 631 | 631 | 58,903 |
1986/05/28 | 642 | 646 | 630 | 631 | 118,805 |
1986/05/27 | 650 | 650 | 636 | 636 | 107,823 |
1986/05/26 | 656 | 656 | 635 | 650 | 163,731 |
1986/05/24 | 646 | 649 | 641 | 647 | 181,702 |
1986/05/23 | 641 | 646 | 632 | 637 | 157,741 |
1986/05/22 | 630 | 631 | 626 | 631 | 230,622 |
1986/05/21 | 621 | 631 | 621 | 622 | 45,925 |
1986/05/20 | 623 | 626 | 619 | 619 | 53,912 |
1986/05/19 | 616 | 623 | 616 | 623 | 37,938 |
1986/05/17 | 629 | 629 | 617 | 617 | 60,900 |
1986/05/16 | 629 | 630 | 622 | 630 | 211,653 |
1986/05/15 | 621 | 631 | 620 | 626 | 182,700 |
1986/05/14 | 626 | 626 | 618 | 619 | 66,890 |
1986/05/13 | 613 | 627 | 613 | 619 | 96,841 |
1986/05/12 | 622 | 622 | 616 | 621 | 170,720 |
1986/05/09 | 624 | 624 | 612 | 616 | 114,812 |
1986/05/08 | 620 | 626 | 607 | 616 | 201,669 |
1986/05/07 | 613 | 621 | 601 | 620 | 89,853 |
1986/05/06 | 611 | 623 | 596 | 623 | 219,640 |
1986/05/02 | 610 | 620 | 606 | 611 | 92,848 |
1986/05/01 | 622 | 631 | 611 | 620 | 128,789 |
1986/04/30 | 628 | 633 | 623 | 633 | 122,799 |
1986/04/28 | 639 | 639 | 621 | 627 | 81,866 |
1986/04/26 | 621 | 637 | 621 | 631 | 93,846 |
1986/04/25 | 631 | 640 | 628 | 628 | 141,767 |
1986/04/24 | 634 | 641 | 634 | 635 | 85,859 |
1986/04/23 | 651 | 652 | 631 | 638 | 236,612 |
1986/04/22 | 666 | 666 | 628 | 656 | 356,415 |
1986/04/21 | 671 | 680 | 651 | 651 | 486,202 |
1986/04/19 | 656 | 671 | 652 | 671 | 712,831 |
1986/04/18 | 656 | 659 | 636 | 651 | 1,310,850 |
1986/04/17 | 633 | 649 | 632 | 648 | 1,308,853 |
1986/04/16 | 616 | 630 | 616 | 630 | 284,533 |
1986/04/15 | 626 | 626 | 611 | 621 | 145,761 |
1986/04/14 | 621 | 630 | 616 | 616 | 649,934 |
1986/04/11 | 601 | 633 | 601 | 627 | 869,574 |
1986/04/10 | 596 | 600 | 591 | 599 | 104,828 |
1986/04/09 | 598 | 599 | 586 | 591 | 81,866 |
1986/04/08 | 587 | 599 | 587 | 599 | 108,821 |
1986/04/07 | 595 | 595 | 586 | 586 | 68,887 |
1986/04/05 | 587 | 591 | 587 | 590 | 40,933 |
1986/04/04 | 591 | 592 | 587 | 587 | 229,623 |
1986/04/03 | 596 | 598 | 586 | 593 | 114,812 |
1986/04/02 | 592 | 596 | 589 | 596 | 134,779 |
1986/04/01 | 596 | 597 | 592 | 596 | 173,715 |
1986/03/31 | 601 | 601 | 593 | 601 | 156,743 |
1986/03/29 | 598 | 601 | 592 | 592 | 123,797 |
1986/03/28 | 591 | 606 | 590 | 597 | 134,779 |
1986/03/27 | 593 | 596 | 590 | 591 | 224,632 |
1986/03/26 | 594 | 597 | 582 | 597 | 206,661 |
1986/03/25 | 607 | 607 | 593 | 594 | 121,800 |
1986/03/24 | 601 | 611 | 593 | 610 | 256,579 |
1986/03/22 | 611 | 620 | 606 | 611 | 164,730 |
1986/03/20 | 613 | 621 | 609 | 620 | 554,091 |
1986/03/19 | 611 | 631 | 606 | 612 | 976,398 |
1986/03/18 | 591 | 606 | 587 | 606 | 229,623 |
1986/03/17 | 610 | 611 | 591 | 591 | 263,568 |
1986/03/15 | 599 | 609 | 596 | 608 | 308,494 |
1986/03/14 | 596 | 601 | 591 | 601 | 216,645 |
1986/03/13 | 610 | 610 | 581 | 601 | 529,132 |
1986/03/12 | 607 | 611 | 601 | 609 | 667,904 |
1986/03/11 | 591 | 611 | 584 | 606 | 455,253 |
1986/03/10 | 586 | 586 | 581 | 581 | 227,627 |
1986/03/07 | 583 | 596 | 583 | 584 | 230,622 |
1986/03/06 | 583 | 583 | 576 | 581 | 132,782 |
1986/03/05 | 569 | 585 | 569 | 577 | 151,751 |
1986/03/04 | 563 | 586 | 562 | 569 | 102,831 |
1986/03/03 | 561 | 591 | 561 | 581 | 136,776 |
1986/03/01 | 551 | 566 | 551 | 566 | 47,921 |
1986/02/28 | 545 | 561 | 541 | 551 | 120,802 |
1986/02/27 | 551 | 561 | 541 | 543 | 184,697 |
1986/02/26 | 568 | 575 | 556 | 556 | 162,733 |
1986/02/25 | 567 | 580 | 562 | 578 | 171,718 |
1986/02/24 | 574 | 574 | 566 | 566 | 133,781 |
1986/02/22 | 582 | 582 | 565 | 565 | 114,812 |
1986/02/21 | 577 | 586 | 576 | 580 | 242,602 |
1986/02/20 | 581 | 588 | 563 | 572 | 374,386 |
1986/02/19 | 600 | 601 | 581 | 589 | 244,599 |
1986/02/18 | 599 | 601 | 581 | 599 | 537,119 |
1986/02/17 | 620 | 625 | 596 | 605 | 624,975 |
1986/02/15 | 616 | 631 | 612 | 621 | 1,101,194 |
1986/02/14 | 595 | 661 | 592 | 650 | 6,567,227 |
1986/02/13 | 591 | 598 | 577 | 586 | 1,196,038 |
1986/02/12 | 601 | 605 | 581 | 581 | 2,889,260 |
1986/02/10 | 555 | 589 | 541 | 583 | 3,636,035 |
1986/02/07 | 531 | 560 | 519 | 558 | 810,670 |
1986/02/06 | 552 | 552 | 526 | 541 | 347,430 |
1986/02/05 | 552 | 572 | 543 | 552 | 2,831,355 |
1986/02/04 | 497 | 551 | 492 | 551 | 1,330,817 |
1986/02/03 | 501 | 501 | 496 | 499 | 57,905 |
1986/02/01 | 501 | 501 | 499 | 501 | 153,748 |
1986/01/31 | 496 | 498 | 492 | 496 | 55,908 |
1986/01/30 | 499 | 501 | 496 | 496 | 67,889 |
1986/01/29 | 500 | 500 | 497 | 499 | 128,789 |
1986/01/28 | 499 | 501 | 496 | 497 | 161,735 |
1986/01/27 | 498 | 500 | 496 | 499 | 58,903 |
1986/01/25 | 496 | 499 | 496 | 499 | 22,962 |
1986/01/24 | 491 | 493 | 491 | 491 | 56,907 |
1986/01/23 | 489 | 501 | 489 | 501 | 138,772 |
1986/01/22 | 485 | 491 | 481 | 488 | 72,880 |
1986/01/21 | 475 | 485 | 475 | 481 | 75,876 |
1986/01/20 | 469 | 471 | 467 | 467 | 24,959 |
1986/01/18 | 468 | 471 | 467 | 467 | 14,975 |
1986/01/17 | 469 | 469 | 467 | 467 | 35,941 |
1986/01/16 | 471 | 471 | 466 | 466 | 51,915 |
1986/01/14 | 471 | 474 | 471 | 471 | 25,957 |
1986/01/13 | 474 | 475 | 474 | 475 | 9,984 |
1986/01/10 | 472 | 479 | 472 | 472 | 55,908 |
1986/01/09 | 478 | 479 | 477 | 477 | 26,956 |
1986/01/08 | 481 | 481 | 479 | 479 | 23,961 |
1986/01/07 | 477 | 478 | 476 | 476 | 24,959 |
1986/01/06 | 475 | 478 | 475 | 478 | 10,982 |
1986/01/04 | 471 | 473 | 470 | 471 | 34,943 |