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 |
---|---|---|---|---|---|
1987/12/28 | 677 | 682 | 672 | 676 | 31,948 |
1987/12/26 | 706 | 706 | 692 | 692 | 36,939 |
1987/12/25 | 702 | 710 | 692 | 696 | 47,921 |
1987/12/24 | 701 | 702 | 701 | 702 | 65,892 |
1987/12/23 | 701 | 715 | 701 | 701 | 71,882 |
1987/12/22 | 711 | 715 | 706 | 706 | 86,858 |
1987/12/21 | 711 | 716 | 701 | 716 | 85,859 |
1987/12/18 | 721 | 721 | 701 | 711 | 213,650 |
1987/12/17 | 724 | 724 | 701 | 711 | 72,880 |
1987/12/16 | 706 | 721 | 705 | 716 | 52,913 |
1987/12/15 | 692 | 701 | 691 | 701 | 67,889 |
1987/12/14 | 708 | 708 | 691 | 691 | 45,925 |
1987/12/11 | 686 | 711 | 680 | 686 | 167,725 |
1987/12/10 | 698 | 699 | 686 | 686 | 79,869 |
1987/12/09 | 666 | 668 | 666 | 668 | 10,982 |
1987/12/08 | 672 | 679 | 656 | 662 | 66,890 |
1987/12/07 | 662 | 667 | 662 | 667 | 55,908 |
1987/12/05 | 669 | 669 | 661 | 662 | 6,989 |
1987/12/04 | 666 | 675 | 659 | 659 | 27,954 |
1987/12/03 | 660 | 661 | 652 | 656 | 38,936 |
1987/12/02 | 663 | 666 | 662 | 663 | 26,956 |
1987/12/01 | 661 | 661 | 661 | 661 | 17,971 |
1987/11/30 | 682 | 682 | 671 | 671 | 27,954 |
1987/11/28 | 685 | 693 | 685 | 686 | 33,944 |
1987/11/27 | 686 | 695 | 681 | 695 | 63,895 |
1987/11/26 | 689 | 689 | 686 | 686 | 37,938 |
1987/11/25 | 681 | 691 | 681 | 683 | 10,982 |
1987/11/24 | 683 | 691 | 681 | 691 | 41,931 |
1987/11/20 | 651 | 671 | 651 | 663 | 97,840 |
1987/11/19 | 670 | 671 | 641 | 661 | 85,859 |
1987/11/18 | 661 | 671 | 661 | 670 | 73,879 |
1987/11/17 | 675 | 675 | 661 | 671 | 69,885 |
1987/11/16 | 675 | 675 | 665 | 667 | 66,890 |
1987/11/13 | 670 | 681 | 656 | 668 | 119,803 |
1987/11/12 | 641 | 661 | 621 | 661 | 46,923 |
1987/11/11 | 627 | 631 | 591 | 621 | 216,645 |
1987/11/10 | 662 | 662 | 626 | 626 | 95,843 |
1987/11/09 | 661 | 666 | 661 | 661 | 73,879 |
1987/11/07 | 681 | 686 | 676 | 681 | 21,964 |
1987/11/06 | 678 | 682 | 678 | 681 | 32,946 |
1987/11/05 | 690 | 695 | 671 | 677 | 117,807 |
1987/11/04 | 711 | 711 | 691 | 700 | 31,948 |
1987/11/02 | 716 | 720 | 701 | 701 | 66,890 |
1987/10/31 | 706 | 711 | 706 | 711 | 40,933 |
1987/10/30 | 731 | 731 | 701 | 706 | 107,823 |
1987/10/29 | 697 | 701 | 692 | 701 | 22,962 |
1987/10/28 | 721 | 721 | 694 | 694 | 43,928 |
1987/10/27 | 706 | 716 | 682 | 701 | 174,713 |
1987/10/26 | 741 | 741 | 691 | 696 | 92,848 |
1987/10/24 | 731 | 732 | 721 | 731 | 33,944 |
1987/10/23 | 731 | 736 | 716 | 721 | 90,851 |
1987/10/22 | 761 | 761 | 736 | 737 | 244,599 |
1987/10/21 | 681 | 736 | 681 | 731 | 483,207 |
1987/10/20 | 691 | 691 | 691 | 691 | 72,880 |
1987/10/19 | 800 | 806 | 781 | 791 | 80,867 |
1987/10/16 | 829 | 831 | 821 | 830 | 255,581 |
1987/10/15 | 821 | 840 | 821 | 831 | 182,700 |
1987/10/14 | 832 | 841 | 822 | 841 | 344,435 |
1987/10/13 | 846 | 846 | 826 | 827 | 374,386 |
1987/10/12 | 841 | 846 | 821 | 846 | 233,617 |
1987/10/09 | 812 | 836 | 811 | 831 | 371,391 |
1987/10/08 | 817 | 826 | 807 | 811 | 187,692 |
1987/10/07 | 801 | 821 | 801 | 814 | 255,581 |
1987/10/06 | 836 | 837 | 811 | 826 | 216,645 |
1987/10/05 | 848 | 848 | 826 | 837 | 532,127 |
1987/10/03 | 846 | 852 | 839 | 851 | 1,870,931 |
1987/10/02 | 806 | 811 | 781 | 811 | 902,519 |
1987/10/01 | 754 | 811 | 751 | 809 | 896,529 |
1987/09/30 | 763 | 766 | 761 | 761 | 34,943 |
1987/09/29 | 771 | 771 | 761 | 762 | 83,862 |
1987/09/28 | 757 | 761 | 741 | 761 | 88,854 |
1987/09/26 | 737 | 737 | 737 | 737 | 26,956 |
1987/09/25 | 751 | 766 | 736 | 766 | 105,826 |
1987/09/24 | 752 | 752 | 736 | 746 | 39,934 |
1987/09/22 | 751 | 752 | 747 | 751 | 16,972 |
1987/09/21 | 780 | 780 | 753 | 753 | 100,835 |
1987/09/18 | 742 | 751 | 731 | 751 | 39,934 |
1987/09/17 | 761 | 762 | 744 | 744 | 68,887 |
1987/09/16 | 754 | 761 | 749 | 750 | 73,879 |
1987/09/14 | 778 | 779 | 752 | 752 | 88,854 |
1987/09/11 | 753 | 771 | 753 | 769 | 43,928 |
1987/09/10 | 753 | 763 | 751 | 753 | 18,969 |
1987/09/09 | 751 | 759 | 751 | 758 | 58,903 |
1987/09/08 | 761 | 790 | 761 | 762 | 77,872 |
1987/09/07 | 771 | 781 | 761 | 761 | 55,908 |
1987/09/05 | 781 | 791 | 771 | 771 | 110,818 |
1987/09/04 | 791 | 791 | 777 | 781 | 98,838 |
1987/09/03 | 789 | 796 | 776 | 791 | 200,671 |
1987/09/02 | 770 | 798 | 769 | 796 | 599,017 |
1987/09/01 | 757 | 771 | 751 | 771 | 262,569 |
1987/08/31 | 753 | 765 | 752 | 753 | 46,923 |
1987/08/29 | 761 | 761 | 752 | 752 | 35,941 |
1987/08/28 | 755 | 769 | 751 | 751 | 129,787 |
1987/08/27 | 762 | 771 | 742 | 754 | 116,808 |
1987/08/26 | 771 | 776 | 761 | 762 | 128,789 |
1987/08/25 | 771 | 771 | 751 | 764 | 49,918 |
1987/08/24 | 751 | 752 | 742 | 751 | 38,936 |
1987/08/22 | 751 | 751 | 746 | 751 | 19,967 |
1987/08/21 | 764 | 764 | 751 | 751 | 51,915 |
1987/08/20 | 752 | 755 | 736 | 736 | 68,887 |
1987/08/19 | 772 | 772 | 751 | 752 | 41,931 |
1987/08/18 | 772 | 791 | 768 | 772 | 71,882 |
1987/08/17 | 781 | 781 | 754 | 766 | 45,925 |
1987/08/14 | 781 | 781 | 771 | 771 | 118,805 |
1987/08/13 | 781 | 781 | 752 | 771 | 200,671 |
1987/08/12 | 775 | 792 | 765 | 771 | 220,638 |
1987/08/11 | 751 | 779 | 751 | 777 | 314,484 |
1987/08/10 | 737 | 751 | 736 | 751 | 22,962 |
1987/08/07 | 759 | 760 | 727 | 728 | 85,859 |
1987/08/06 | 741 | 759 | 731 | 759 | 147,758 |
1987/08/05 | 719 | 731 | 719 | 731 | 98,838 |
1987/08/04 | 737 | 739 | 719 | 719 | 42,930 |
1987/08/03 | 746 | 746 | 736 | 736 | 113,813 |
1987/08/01 | 741 | 746 | 736 | 741 | 59,902 |
1987/07/31 | 741 | 746 | 736 | 736 | 60,900 |
1987/07/30 | 726 | 746 | 718 | 736 | 88,854 |
1987/07/29 | 726 | 726 | 717 | 726 | 268,559 |
1987/07/28 | 724 | 728 | 716 | 726 | 308,494 |
1987/07/27 | 727 | 729 | 714 | 724 | 33,944 |
1987/07/25 | 741 | 741 | 720 | 727 | 38,936 |
1987/07/24 | 741 | 753 | 741 | 753 | 208,658 |
1987/07/23 | 724 | 724 | 702 | 721 | 43,928 |
1987/07/22 | 711 | 716 | 701 | 704 | 71,882 |
1987/07/21 | 716 | 736 | 706 | 721 | 65,892 |
1987/07/20 | 761 | 761 | 721 | 721 | 123,797 |
1987/07/17 | 728 | 749 | 716 | 749 | 101,833 |
1987/07/16 | 742 | 742 | 722 | 730 | 53,912 |
1987/07/15 | 766 | 766 | 750 | 751 | 168,723 |
1987/07/14 | 721 | 766 | 716 | 761 | 360,409 |
1987/07/13 | 716 | 716 | 706 | 706 | 65,892 |
1987/07/10 | 716 | 716 | 706 | 706 | 78,871 |
1987/07/09 | 706 | 711 | 704 | 706 | 89,853 |
1987/07/08 | 707 | 720 | 707 | 711 | 24,959 |
1987/07/07 | 701 | 706 | 701 | 706 | 103,830 |
1987/07/06 | 722 | 723 | 701 | 701 | 71,882 |
1987/07/04 | 712 | 716 | 711 | 712 | 17,971 |
1987/07/03 | 750 | 750 | 707 | 721 | 85,859 |
1987/07/02 | 725 | 735 | 706 | 734 | 131,784 |
1987/07/01 | 724 | 724 | 701 | 711 | 111,817 |
1987/06/30 | 721 | 731 | 712 | 714 | 109,820 |
1987/06/29 | 738 | 746 | 732 | 732 | 45,925 |
1987/06/27 | 741 | 742 | 731 | 731 | 95,843 |
1987/06/26 | 749 | 760 | 730 | 731 | 556,088 |
1987/06/25 | 731 | 760 | 731 | 746 | 106,825 |
1987/06/24 | 736 | 761 | 721 | 761 | 148,756 |
1987/06/23 | 754 | 754 | 731 | 731 | 137,774 |
1987/06/22 | 766 | 771 | 751 | 753 | 64,894 |
1987/06/19 | 781 | 781 | 766 | 766 | 157,741 |
1987/06/18 | 771 | 786 | 762 | 772 | 119,803 |
1987/06/17 | 783 | 797 | 773 | 786 | 105,826 |
1987/06/16 | 801 | 801 | 781 | 781 | 155,745 |
1987/06/15 | 808 | 808 | 781 | 781 | 117,807 |
1987/06/12 | 776 | 811 | 772 | 811 | 474,222 |
1987/06/11 | 771 | 783 | 771 | 776 | 106,825 |
1987/06/10 | 762 | 786 | 762 | 771 | 135,777 |
1987/06/09 | 796 | 796 | 761 | 761 | 121,800 |
1987/06/08 | 801 | 801 | 781 | 781 | 109,820 |
1987/06/06 | 781 | 801 | 781 | 801 | 142,766 |
1987/06/05 | 790 | 801 | 781 | 781 | 215,646 |
1987/06/04 | 822 | 830 | 781 | 799 | 599,017 |
1987/06/03 | 760 | 819 | 752 | 802 | 682,880 |
1987/06/02 | 761 | 771 | 759 | 761 | 118,805 |
1987/06/01 | 771 | 782 | 761 | 761 | 235,613 |
1987/05/30 | 761 | 766 | 757 | 761 | 110,818 |
1987/05/29 | 767 | 771 | 759 | 761 | 218,641 |
1987/05/28 | 761 | 771 | 757 | 757 | 227,627 |
1987/05/27 | 780 | 780 | 756 | 771 | 367,397 |
1987/05/26 | 771 | 786 | 761 | 786 | 360,409 |
1987/05/25 | 781 | 786 | 757 | 761 | 298,510 |
1987/05/23 | 791 | 800 | 771 | 781 | 413,322 |
1987/05/22 | 806 | 807 | 781 | 786 | 766,742 |
1987/05/21 | 801 | 812 | 761 | 796 | 1,458,607 |
1987/05/20 | 822 | 846 | 781 | 782 | 4,410,764 |
1987/05/19 | 752 | 812 | 743 | 812 | 5,206,459 |
1987/05/18 | 689 | 726 | 681 | 712 | 3,575,135 |
1987/05/15 | 661 | 679 | 646 | 679 | 983,387 |
1987/05/14 | 631 | 632 | 626 | 631 | 156,743 |
1987/05/13 | 636 | 651 | 626 | 631 | 256,579 |
1987/05/12 | 651 | 651 | 635 | 636 | 163,731 |
1987/05/11 | 651 | 656 | 631 | 636 | 47,921 |
1987/05/08 | 651 | 664 | 642 | 651 | 300,507 |
1987/05/07 | 631 | 651 | 626 | 651 | 447,266 |
1987/05/06 | 626 | 631 | 601 | 601 | 24,959 |
1987/05/02 | 614 | 630 | 602 | 630 | 84,861 |
1987/05/01 | 616 | 617 | 601 | 616 | 93,846 |
1987/04/30 | 620 | 620 | 611 | 617 | 41,931 |
1987/04/28 | 592 | 606 | 582 | 601 | 137,774 |
1987/04/27 | 631 | 631 | 602 | 602 | 225,630 |
1987/04/25 | 639 | 639 | 621 | 621 | 103,830 |
1987/04/24 | 639 | 639 | 631 | 631 | 315,482 |
1987/04/23 | 641 | 641 | 631 | 631 | 102,831 |
1987/04/22 | 641 | 646 | 631 | 646 | 373,387 |
1987/04/21 | 621 | 640 | 621 | 635 | 167,725 |
1987/04/20 | 616 | 635 | 609 | 616 | 246,595 |
1987/04/17 | 631 | 641 | 607 | 616 | 168,723 |
1987/04/16 | 649 | 650 | 621 | 641 | 336,448 |
1987/04/15 | 637 | 645 | 611 | 629 | 323,469 |
1987/04/14 | 640 | 655 | 631 | 646 | 274,550 |
1987/04/13 | 651 | 659 | 637 | 641 | 246,595 |
1987/04/10 | 661 | 673 | 661 | 661 | 535,122 |
1987/04/09 | 668 | 685 | 664 | 671 | 2,550,816 |
1987/04/08 | 628 | 665 | 626 | 663 | 1,848,967 |
1987/04/07 | 631 | 646 | 626 | 626 | 1,305,858 |
1987/04/06 | 613 | 631 | 613 | 628 | 1,115,171 |
1987/04/04 | 611 | 616 | 603 | 603 | 380,376 |
1987/04/03 | 571 | 609 | 569 | 603 | 433,289 |
1987/04/02 | 568 | 576 | 568 | 568 | 78,871 |
1987/04/01 | 565 | 580 | 564 | 571 | 124,795 |
1987/03/31 | 559 | 566 | 551 | 565 | 95,843 |
1987/03/30 | 577 | 577 | 558 | 571 | 158,740 |
1987/03/28 | 571 | 579 | 571 | 579 | 59,902 |
1987/03/27 | 569 | 584 | 569 | 581 | 106,825 |
1987/03/26 | 581 | 583 | 568 | 568 | 105,826 |
1987/03/25 | 581 | 581 | 564 | 579 | 100,835 |
1987/03/24 | 600 | 600 | 566 | 571 | 195,679 |
1987/03/23 | 579 | 603 | 578 | 594 | 534,124 |
1987/03/20 | 571 | 577 | 563 | 577 | 332,455 |
1987/03/19 | 558 | 571 | 556 | 565 | 193,682 |
1987/03/18 | 544 | 554 | 537 | 554 | 159,738 |
1987/03/17 | 542 | 546 | 541 | 541 | 97,840 |
1987/03/16 | 541 | 551 | 536 | 546 | 68,887 |
1987/03/13 | 533 | 541 | 533 | 541 | 126,792 |
1987/03/12 | 533 | 550 | 533 | 533 | 101,833 |
1987/03/11 | 539 | 551 | 537 | 551 | 115,810 |
1987/03/10 | 547 | 551 | 541 | 541 | 109,820 |
1987/03/09 | 561 | 563 | 549 | 549 | 179,705 |
1987/03/07 | 551 | 556 | 546 | 556 | 53,912 |
1987/03/06 | 541 | 561 | 534 | 559 | 247,594 |
1987/03/05 | 533 | 541 | 532 | 540 | 233,617 |
1987/03/04 | 537 | 541 | 533 | 533 | 141,767 |
1987/03/03 | 533 | 541 | 533 | 536 | 46,923 |
1987/03/02 | 531 | 541 | 531 | 536 | 66,890 |
1987/02/28 | 541 | 541 | 531 | 533 | 27,954 |
1987/02/27 | 534 | 546 | 531 | 531 | 57,905 |
1987/02/26 | 540 | 545 | 531 | 532 | 79,869 |
1987/02/25 | 532 | 551 | 532 | 544 | 69,885 |
1987/02/24 | 551 | 551 | 532 | 540 | 102,831 |
1987/02/23 | 531 | 565 | 527 | 551 | 148,756 |
1987/02/20 | 536 | 546 | 529 | 531 | 214,648 |
1987/02/19 | 525 | 541 | 525 | 536 | 125,794 |
1987/02/18 | 541 | 541 | 522 | 525 | 167,725 |
1987/02/17 | 542 | 546 | 531 | 541 | 79,869 |
1987/02/16 | 550 | 556 | 542 | 542 | 75,876 |
1987/02/13 | 566 | 571 | 551 | 551 | 288,527 |
1987/02/12 | 568 | 581 | 564 | 577 | 781,718 |
1987/02/10 | 545 | 581 | 542 | 562 | 572,062 |
1987/02/09 | 529 | 550 | 522 | 545 | 55,908 |
1987/02/07 | 522 | 530 | 522 | 529 | 24,959 |
1987/02/06 | 531 | 531 | 521 | 521 | 52,913 |
1987/02/05 | 530 | 539 | 530 | 538 | 69,885 |
1987/02/04 | 536 | 540 | 536 | 540 | 33,944 |
1987/02/03 | 537 | 551 | 537 | 538 | 28,953 |
1987/02/02 | 548 | 551 | 536 | 536 | 72,880 |
1987/01/31 | 551 | 551 | 541 | 548 | 92,848 |
1987/01/30 | 551 | 561 | 547 | 551 | 130,785 |
1987/01/29 | 540 | 546 | 536 | 546 | 88,854 |
1987/01/28 | 541 | 541 | 536 | 536 | 52,913 |
1987/01/27 | 546 | 546 | 534 | 534 | 85,859 |
1987/01/26 | 549 | 549 | 541 | 549 | 77,872 |
1987/01/24 | 536 | 541 | 531 | 537 | 70,884 |
1987/01/23 | 527 | 541 | 527 | 531 | 113,813 |
1987/01/22 | 521 | 536 | 518 | 536 | 75,876 |
1987/01/21 | 506 | 521 | 506 | 508 | 68,887 |
1987/01/20 | 511 | 511 | 506 | 506 | 49,918 |
1987/01/19 | 506 | 516 | 506 | 511 | 64,894 |
1987/01/16 | 512 | 521 | 512 | 521 | 49,918 |
1987/01/14 | 507 | 511 | 506 | 511 | 120,802 |
1987/01/13 | 511 | 512 | 509 | 511 | 66,890 |
1987/01/12 | 511 | 511 | 510 | 511 | 103,830 |
1987/01/09 | 508 | 516 | 508 | 511 | 68,887 |
1987/01/08 | 504 | 511 | 504 | 507 | 91,849 |
1987/01/07 | 516 | 524 | 516 | 524 | 89,853 |
1987/01/06 | 532 | 532 | 513 | 516 | 13,977 |
1987/01/05 | 516 | 517 | 511 | 512 | 23,961 |