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(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
1992/12/30 816 825 810 820 130,000
1992/12/29 821 826 813 821 142,000
1992/12/28 851 861 831 831 140,000
1992/12/25 872 872 860 861 128,000
1992/12/24 874 876 865 869 115,000
1992/12/22 871 878 871 874 84,000
1992/12/21 900 900 871 878 116,000
1992/12/18 901 911 901 911 113,000
1992/12/17 871 880 871 871 118,000
1992/12/16 880 896 871 871 215,000
1992/12/15 876 890 870 890 110,000
1992/12/14 891 901 872 876 76,000
1992/12/11 931 939 911 911 1,105,000
1992/12/10 915 920 912 917 331,000
1992/12/09 915 920 905 915 77,000
1992/12/08 901 924 897 905 103,000
1992/12/07 921 921 901 906 95,000
1992/12/04 916 925 904 921 77,000
1992/12/03 930 942 915 916 175,000
1992/12/02 936 950 931 931 100,000
1992/12/01 970 980 960 960 123,000
1992/11/30 970 980 960 980 93,000
1992/11/27 953 965 944 950 211,000
1992/11/26 935 959 935 954 157,000
1992/11/25 940 945 925 935 176,000
1992/11/24 930 949 925 939 234,000
1992/11/20 890 930 889 920 202,000
1992/11/19 885 900 876 895 319,000
1992/11/18 791 870 791 865 217,000
1992/11/17 803 810 795 795 192,000
1992/11/16 823 828 810 823 132,000
1992/11/13 830 833 821 833 875,000
1992/11/12 805 805 792 805 106,000
1992/11/11 804 810 795 810 178,000
1992/11/10 811 818 801 803 135,000
1992/11/09 834 835 800 802 126,000
1992/11/06 844 845 835 836 168,000
1992/11/05 844 845 833 845 134,000
1992/11/04 843 845 830 845 83,000
1992/11/02 830 833 810 833 79,000
1992/10/30 820 820 805 820 171,000
1992/10/29 818 830 818 820 79,000
1992/10/28 838 840 828 828 138,000
1992/10/27 830 841 828 838 117,000
1992/10/26 830 831 815 815 71,000
1992/10/23 806 815 803 813 89,000
1992/10/22 818 838 814 814 247,000
1992/10/21 819 838 802 838 168,000
1992/10/20 826 839 819 819 260,000
1992/10/19 843 846 815 816 245,000
1992/10/16 859 860 831 833 154,000
1992/10/15 845 860 830 860 94,000
1992/10/14 884 884 850 850 158,000
1992/10/13 859 870 854 864 112,000
1992/10/12 830 849 830 849 108,000
1992/10/09 832 833 820 829 1,338,000
1992/10/08 832 850 832 850 108,000
1992/10/07 856 865 840 842 264,000
1992/10/06 860 876 850 876 180,000
1992/10/05 860 875 860 860 195,000
1992/10/02 911 911 900 909 116,000
1992/10/01 895 909 895 909 253,000
1992/09/30 940 950 930 930 156,000
1992/09/29 940 940 901 920 127,000
1992/09/28 955 972 954 954 92,000
1992/09/25 976 1,000 976 990 129,000
1992/09/24 974 994 970 990 311,000
1992/09/22 920 965 902 964 258,000
1992/09/21 929 939 910 910 209,000
1992/09/18 930 940 916 920 332,000
1992/09/17 931 949 930 945 258,000
1992/09/16 940 950 930 931 189,000
1992/09/14 960 980 950 975 178,000
1992/09/11 961 971 935 960 1,220,000
1992/09/10 980 1,020 975 981 560,000
1992/09/09 931 970 925 970 231,000
1992/09/08 926 960 915 941 286,000
1992/09/07 930 946 925 927 190,000
1992/09/04 900 935 895 925 443,000
1992/09/03 857 900 840 895 297,000
1992/09/02 845 860 845 856 141,000
1992/09/01 870 870 835 859 161,000
1992/08/31 830 860 830 850 312,000
1992/08/28 843 870 830 850 481,000
1992/08/27 840 870 840 853 359,000
1992/08/26 825 830 814 830 145,000
1992/08/25 790 835 780 822 175,000
1992/08/24 794 836 780 780 297,000
1992/08/21 788 805 775 795 234,000
1992/08/20 779 808 769 800 286,000
1992/08/19 740 749 721 749 60,000
1992/08/18 748 751 730 730 190,000
1992/08/17 768 783 758 758 61,000
1992/08/14 765 782 758 758 562,000
1992/08/13 783 783 765 765 121,000
1992/08/12 779 780 764 775 194,000
1992/08/11 750 770 740 759 109,000
1992/08/10 730 748 730 748 70,000
1992/08/07 782 790 758 770 69,000
1992/08/06 793 800 779 792 148,000
1992/08/05 785 795 780 793 158,000
1992/08/04 764 798 764 771 102,000
1992/08/03 760 780 760 771 74,000
1992/07/31 743 780 743 780 153,000
1992/07/30 705 750 705 750 141,000
1992/07/29 730 740 709 709 162,000
1992/07/28 710 730 705 725 117,000
1992/07/27 751 765 715 715 204,000
1992/07/24 764 764 721 721 251,000
1992/07/23 721 770 721 764 184,000
1992/07/22 754 764 720 746 328,000
1992/07/21 735 765 725 764 182,000
1992/07/20 751 751 720 725 146,000
1992/07/17 800 800 753 753 187,000
1992/07/16 810 810 800 804 52,000
1992/07/15 810 825 810 810 169,000
1992/07/14 804 819 796 800 188,000
1992/07/13 804 811 802 811 283,000
1992/07/10 809 810 791 804 578,000
1992/07/09 759 798 756 789 159,000
1992/07/08 755 755 750 754 86,000
1992/07/07 776 783 744 752 84,000
1992/07/06 766 790 766 776 33,000
1992/07/03 769 797 769 770 183,000
1992/07/02 744 775 731 768 141,000
1992/07/01 729 730 711 730 152,000
1992/06/30 720 736 710 730 261,000
1992/06/29 717 724 710 710 140,000
1992/06/26 750 750 705 707 226,000
1992/06/25 721 738 710 730 161,000
1992/06/24 753 753 705 711 177,000
1992/06/23 717 734 707 723 152,000
1992/06/22 769 769 706 707 354,000
1992/06/19 740 759 740 759 113,000
1992/06/18 740 757 723 725 364,000
1992/06/17 782 785 747 747 344,000
1992/06/16 795 800 785 787 149,000
1992/06/15 800 810 795 795 304,000
1992/06/12 832 844 812 815 2,176,000
1992/06/11 826 854 826 831 175,000
1992/06/10 850 860 825 826 191,000
1992/06/09 822 848 821 848 140,000
1992/06/08 850 850 806 812 210,000
1992/06/05 855 870 851 851 128,000
1992/06/04 895 895 850 850 150,000
1992/06/03 878 900 878 896 105,000
1992/06/02 875 881 861 872 141,000
1992/06/01 894 894 875 875 186,000
1992/05/29 842 883 842 874 137,000
1992/05/28 829 833 819 831 175,000
1992/05/27 835 840 819 833 293,000
1992/05/26 890 890 874 885 159,000
1992/05/25 875 890 875 890 113,000
1992/05/22 916 930 885 885 183,000
1992/05/21 919 930 919 919 151,000
1992/05/20 900 935 890 930 198,000
1992/05/19 890 900 886 900 154,000
1992/05/18 879 880 870 880 134,000
1992/05/15 918 918 859 869 211,000
1992/05/14 890 919 880 919 332,000
1992/05/13 885 900 884 900 206,000
1992/05/12 903 903 870 884 167,000
1992/05/11 930 940 895 902 136,000
1992/05/08 910 920 897 920 181,000
1992/05/07 900 920 882 920 202,000
1992/05/06 865 900 860 900 190,000
1992/05/01 851 871 850 867 152,000
1992/04/30 850 878 847 872 142,000
1992/04/28 865 880 847 878 210,000
1992/04/27 860 870 830 846 153,000
1992/04/24 872 884 810 820 241,000
1992/04/23 800 868 789 868 216,000
1992/04/22 806 810 780 780 242,000
1992/04/21 850 860 790 796 286,000
1992/04/20 931 931 846 856 292,000
1992/04/17 960 965 922 930 346,000
1992/04/16 1,000 1,010 965 965 337,000
1992/04/15 1,000 1,000 990 1,000 302,000
1992/04/14 993 996 962 970 291,000
1992/04/13 1,100 1,100 990 991 314,000
1992/04/10 1,050 1,090 1,030 1,090 215,000
1992/04/09 1,040 1,080 990 990 348,000
1992/04/08 1,070 1,080 1,020 1,030 304,000
1992/04/07 1,120 1,120 1,090 1,090 187,000
1992/04/06 1,150 1,160 1,110 1,120 141,000
1992/04/03 1,140 1,170 1,080 1,170 262,000
1992/04/02 1,140 1,170 1,060 1,120 246,000
1992/04/01 1,130 1,170 1,100 1,100 193,000
1992/03/31 1,190 1,200 1,120 1,120 183,000
1992/03/30 1,150 1,190 1,140 1,190 112,000
1992/03/27 1,170 1,190 1,130 1,170 102,000
1992/03/26 1,180 1,180 1,150 1,150 47,000
1992/03/25 1,150 1,190 1,150 1,160 296,000
1992/03/24 1,130 1,150 1,110 1,150 87,000
1992/03/23 1,170 1,180 1,140 1,140 99,000
1992/03/19 1,160 1,170 1,120 1,170 520,000
1992/03/18 1,150 1,150 1,080 1,150 276,000
1992/03/17 1,060 1,160 1,050 1,150 277,000
1992/03/16 1,100 1,110 1,070 1,070 136,000
1992/03/13 1,130 1,140 1,110 1,140 1,602,000
1992/03/12 1,130 1,150 1,120 1,150 163,000
1992/03/11 1,140 1,140 1,130 1,130 152,000
1992/03/10 1,170 1,170 1,140 1,160 81,000
1992/03/09 1,140 1,150 1,120 1,150 46,000
1992/03/06 1,120 1,150 1,120 1,140 87,000
1992/03/05 1,150 1,150 1,120 1,120 142,000
1992/03/04 1,140 1,170 1,130 1,150 118,000
1992/03/03 1,190 1,190 1,150 1,150 70,000
1992/03/02 1,190 1,200 1,170 1,180 102,000
1992/02/28 1,170 1,190 1,170 1,190 66,000
1992/02/27 1,210 1,210 1,150 1,150 122,000
1992/02/26 1,140 1,190 1,120 1,190 88,000
1992/02/25 1,120 1,150 1,110 1,140 63,000
1992/02/24 1,160 1,160 1,110 1,130 91,000
1992/02/21 1,120 1,160 1,120 1,160 122,000
1992/02/20 1,130 1,140 1,110 1,120 105,000
1992/02/19 1,100 1,130 1,080 1,130 146,000
1992/02/18 1,160 1,170 1,100 1,110 143,000
1992/02/17 1,110 1,190 1,100 1,190 111,000
1992/02/14 1,160 1,160 1,110 1,110 131,000
1992/02/13 1,150 1,180 1,140 1,150 201,000
1992/02/12 1,170 1,170 1,150 1,150 78,000
1992/02/10 1,220 1,220 1,180 1,190 84,000
1992/02/07 1,240 1,240 1,220 1,220 144,000
1992/02/06 1,220 1,230 1,200 1,220 189,000
1992/02/05 1,190 1,230 1,170 1,180 98,000
1992/02/04 1,170 1,230 1,170 1,230 148,000
1992/02/03 1,220 1,230 1,170 1,190 189,000
1992/01/31 1,200 1,210 1,170 1,210 219,000
1992/01/30 1,150 1,190 1,150 1,160 95,000
1992/01/29 1,170 1,170 1,140 1,150 89,000
1992/01/28 1,130 1,150 1,130 1,150 102,000
1992/01/27 1,100 1,120 1,070 1,100 69,000
1992/01/24 1,120 1,120 1,060 1,090 158,000
1992/01/23 1,120 1,140 1,100 1,120 154,000
1992/01/22 1,060 1,100 1,030 1,100 295,000
1992/01/21 1,100 1,140 1,030 1,050 226,000
1992/01/20 1,130 1,130 1,060 1,090 191,000
1992/01/17 1,130 1,170 1,120 1,120 160,000
1992/01/16 1,200 1,210 1,130 1,150 169,000
1992/01/14 1,140 1,180 1,140 1,180 90,000
1992/01/13 1,150 1,180 1,130 1,150 215,000
1992/01/10 1,180 1,220 1,160 1,190 222,000
1992/01/09 1,200 1,280 1,160 1,280 321,000
1992/01/08 1,260 1,260 1,200 1,200 135,000
1992/01/07 1,290 1,350 1,270 1,280 155,000
1992/01/06 1,260 1,290 1,250 1,280 147,000

このページの先頭へ