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 |
---|---|---|---|---|---|
1993/12/30 | 662 | 676 | 662 | 676 | 33,000 |
1993/12/29 | 672 | 672 | 657 | 669 | 66,000 |
1993/12/28 | 667 | 667 | 653 | 665 | 62,000 |
1993/12/27 | 649 | 658 | 639 | 658 | 140,000 |
1993/12/24 | 676 | 676 | 652 | 669 | 151,000 |
1993/12/22 | 660 | 680 | 660 | 679 | 195,000 |
1993/12/21 | 710 | 710 | 660 | 669 | 151,000 |
1993/12/20 | 729 | 729 | 701 | 704 | 62,000 |
1993/12/17 | 705 | 719 | 700 | 719 | 99,000 |
1993/12/16 | 734 | 734 | 710 | 714 | 178,000 |
1993/12/15 | 701 | 714 | 692 | 714 | 120,000 |
1993/12/14 | 692 | 692 | 684 | 691 | 134,000 |
1993/12/13 | 677 | 690 | 674 | 681 | 114,000 |
1993/12/10 | 656 | 689 | 655 | 677 | 1,120,000 |
1993/12/09 | 664 | 674 | 650 | 655 | 131,000 |
1993/12/08 | 653 | 653 | 628 | 644 | 295,000 |
1993/12/07 | 668 | 674 | 652 | 653 | 86,000 |
1993/12/06 | 659 | 668 | 650 | 651 | 180,000 |
1993/12/03 | 706 | 708 | 686 | 708 | 93,000 |
1993/12/02 | 684 | 716 | 677 | 696 | 213,000 |
1993/12/01 | 665 | 684 | 645 | 674 | 216,000 |
1993/11/30 | 654 | 675 | 645 | 661 | 198,000 |
1993/11/29 | 658 | 665 | 646 | 654 | 311,000 |
1993/11/26 | 670 | 675 | 660 | 660 | 507,000 |
1993/11/25 | 658 | 675 | 651 | 660 | 291,000 |
1993/11/24 | 640 | 660 | 638 | 650 | 497,000 |
1993/11/22 | 682 | 682 | 631 | 640 | 262,000 |
1993/11/19 | 714 | 720 | 681 | 681 | 239,000 |
1993/11/18 | 705 | 720 | 705 | 715 | 165,000 |
1993/11/17 | 705 | 718 | 695 | 695 | 237,000 |
1993/11/16 | 705 | 725 | 695 | 700 | 282,000 |
1993/11/15 | 731 | 732 | 705 | 705 | 397,000 |
1993/11/12 | 713 | 746 | 713 | 731 | 682,000 |
1993/11/11 | 708 | 720 | 708 | 710 | 192,000 |
1993/11/10 | 730 | 730 | 699 | 707 | 339,000 |
1993/11/09 | 738 | 738 | 721 | 732 | 314,000 |
1993/11/08 | 753 | 753 | 726 | 732 | 154,000 |
1993/11/05 | 752 | 771 | 720 | 749 | 457,000 |
1993/11/04 | 777 | 790 | 760 | 760 | 206,000 |
1993/11/02 | 775 | 789 | 775 | 777 | 172,000 |
1993/11/01 | 800 | 805 | 768 | 770 | 193,000 |
1993/10/29 | 805 | 821 | 800 | 807 | 224,000 |
1993/10/28 | 859 | 859 | 795 | 795 | 260,000 |
1993/10/27 | 874 | 874 | 847 | 849 | 158,000 |
1993/10/26 | 888 | 888 | 870 | 871 | 124,000 |
1993/10/25 | 897 | 897 | 878 | 878 | 129,000 |
1993/10/22 | 896 | 909 | 877 | 877 | 179,000 |
1993/10/21 | 910 | 910 | 880 | 887 | 93,000 |
1993/10/20 | 910 | 920 | 905 | 910 | 82,000 |
1993/10/19 | 911 | 929 | 911 | 912 | 49,000 |
1993/10/18 | 931 | 944 | 910 | 911 | 43,000 |
1993/10/15 | 935 | 940 | 920 | 931 | 116,000 |
1993/10/14 | 931 | 935 | 915 | 915 | 151,000 |
1993/10/13 | 932 | 939 | 913 | 931 | 226,000 |
1993/10/12 | 955 | 959 | 917 | 922 | 168,000 |
1993/10/08 | 967 | 980 | 960 | 980 | 364,000 |
1993/10/07 | 971 | 985 | 970 | 970 | 131,000 |
1993/10/06 | 985 | 985 | 975 | 980 | 48,000 |
1993/10/05 | 990 | 990 | 970 | 979 | 163,000 |
1993/10/04 | 965 | 990 | 965 | 990 | 61,000 |
1993/10/01 | 980 | 985 | 965 | 965 | 273,000 |
1993/09/30 | 953 | 963 | 953 | 954 | 75,000 |
1993/09/29 | 933 | 953 | 933 | 953 | 35,000 |
1993/09/28 | 963 | 963 | 943 | 963 | 76,000 |
1993/09/27 | 951 | 953 | 932 | 953 | 130,000 |
1993/09/24 | 940 | 965 | 940 | 960 | 93,000 |
1993/09/22 | 938 | 943 | 935 | 940 | 107,000 |
1993/09/21 | 954 | 954 | 940 | 946 | 112,000 |
1993/09/20 | 942 | 958 | 939 | 944 | 112,000 |
1993/09/17 | 948 | 969 | 931 | 969 | 170,000 |
1993/09/16 | 970 | 971 | 948 | 965 | 112,000 |
1993/09/14 | 1,000 | 1,000 | 990 | 991 | 104,000 |
1993/09/13 | 989 | 998 | 967 | 996 | 173,000 |
1993/09/10 | 960 | 976 | 960 | 976 | 1,051,000 |
1993/09/09 | 985 | 994 | 970 | 970 | 66,000 |
1993/09/08 | 995 | 995 | 985 | 995 | 85,000 |
1993/09/07 | 976 | 986 | 976 | 985 | 55,000 |
1993/09/06 | 999 | 1,000 | 975 | 975 | 154,000 |
1993/09/03 | 989 | 1,000 | 989 | 998 | 245,000 |
1993/09/02 | 975 | 990 | 970 | 989 | 114,000 |
1993/09/01 | 980 | 990 | 973 | 985 | 140,000 |
1993/08/31 | 985 | 995 | 970 | 990 | 125,000 |
1993/08/30 | 990 | 990 | 980 | 985 | 118,000 |
1993/08/27 | 979 | 994 | 978 | 994 | 152,000 |
1993/08/26 | 963 | 970 | 960 | 970 | 88,000 |
1993/08/25 | 954 | 963 | 946 | 963 | 90,000 |
1993/08/24 | 944 | 963 | 944 | 960 | 70,000 |
1993/08/23 | 961 | 977 | 952 | 954 | 37,000 |
1993/08/20 | 978 | 978 | 961 | 961 | 63,000 |
1993/08/19 | 971 | 980 | 965 | 968 | 64,000 |
1993/08/18 | 980 | 990 | 968 | 969 | 164,000 |
1993/08/17 | 990 | 994 | 978 | 990 | 117,000 |
1993/08/16 | 959 | 990 | 959 | 990 | 126,000 |
1993/08/13 | 962 | 980 | 960 | 980 | 320,000 |
1993/08/12 | 993 | 993 | 971 | 972 | 176,000 |
1993/08/11 | 970 | 986 | 970 | 983 | 98,000 |
1993/08/10 | 990 | 993 | 960 | 960 | 111,000 |
1993/08/09 | 960 | 989 | 960 | 973 | 107,000 |
1993/08/06 | 967 | 970 | 957 | 960 | 63,000 |
1993/08/05 | 989 | 989 | 970 | 970 | 72,000 |
1993/08/04 | 977 | 1,010 | 970 | 979 | 160,000 |
1993/08/03 | 978 | 984 | 974 | 977 | 214,000 |
1993/08/02 | 965 | 970 | 963 | 964 | 95,000 |
1993/07/30 | 969 | 974 | 955 | 955 | 289,000 |
1993/07/29 | 936 | 944 | 936 | 944 | 134,000 |
1993/07/28 | 945 | 945 | 936 | 936 | 55,000 |
1993/07/27 | 935 | 941 | 935 | 935 | 73,000 |
1993/07/26 | 952 | 952 | 934 | 934 | 137,000 |
1993/07/23 | 944 | 944 | 932 | 944 | 96,000 |
1993/07/22 | 950 | 965 | 950 | 964 | 50,000 |
1993/07/21 | 932 | 954 | 932 | 954 | 197,000 |
1993/07/20 | 934 | 941 | 930 | 932 | 112,000 |
1993/07/19 | 944 | 953 | 934 | 949 | 107,000 |
1993/07/16 | 980 | 980 | 971 | 973 | 136,000 |
1993/07/15 | 972 | 979 | 964 | 972 | 146,000 |
1993/07/14 | 977 | 977 | 950 | 971 | 165,000 |
1993/07/13 | 970 | 980 | 960 | 977 | 120,000 |
1993/07/12 | 967 | 969 | 957 | 967 | 70,000 |
1993/07/09 | 960 | 971 | 950 | 967 | 581,000 |
1993/07/08 | 956 | 963 | 931 | 963 | 95,000 |
1993/07/07 | 955 | 962 | 951 | 962 | 94,000 |
1993/07/06 | 964 | 973 | 955 | 955 | 157,000 |
1993/07/05 | 965 | 965 | 949 | 964 | 62,000 |
1993/07/02 | 972 | 972 | 948 | 948 | 99,000 |
1993/07/01 | 943 | 974 | 940 | 969 | 106,000 |
1993/06/30 | 929 | 950 | 929 | 950 | 198,000 |
1993/06/29 | 945 | 950 | 920 | 950 | 57,000 |
1993/06/28 | 923 | 959 | 923 | 958 | 84,000 |
1993/06/25 | 946 | 946 | 915 | 933 | 159,000 |
1993/06/24 | 917 | 946 | 917 | 946 | 80,000 |
1993/06/23 | 926 | 936 | 920 | 926 | 146,000 |
1993/06/22 | 919 | 946 | 914 | 946 | 154,000 |
1993/06/21 | 923 | 938 | 912 | 919 | 234,000 |
1993/06/18 | 935 | 953 | 929 | 953 | 178,000 |
1993/06/17 | 948 | 948 | 929 | 945 | 110,000 |
1993/06/16 | 945 | 960 | 937 | 938 | 198,000 |
1993/06/15 | 942 | 960 | 937 | 955 | 242,000 |
1993/06/14 | 957 | 966 | 943 | 943 | 218,000 |
1993/06/11 | 955 | 974 | 950 | 957 | 1,293,000 |
1993/06/10 | 963 | 968 | 946 | 965 | 188,000 |
1993/06/08 | 987 | 991 | 962 | 968 | 287,000 |
1993/06/07 | 997 | 1,020 | 995 | 995 | 101,000 |
1993/06/04 | 992 | 1,030 | 992 | 995 | 238,000 |
1993/06/03 | 1,000 | 1,040 | 1,000 | 1,010 | 188,000 |
1993/06/02 | 1,010 | 1,020 | 991 | 1,000 | 125,000 |
1993/06/01 | 991 | 1,020 | 991 | 1,000 | 192,000 |
1993/05/31 | 1,020 | 1,020 | 985 | 990 | 303,000 |
1993/05/28 | 1,050 | 1,050 | 1,000 | 1,030 | 240,000 |
1993/05/27 | 1,050 | 1,060 | 1,030 | 1,060 | 839,000 |
1993/05/26 | 1,020 | 1,030 | 1,010 | 1,030 | 390,000 |
1993/05/25 | 981 | 1,030 | 981 | 1,020 | 1,266,000 |
1993/05/24 | 980 | 998 | 970 | 975 | 855,000 |
1993/05/21 | 940 | 990 | 933 | 970 | 927,000 |
1993/05/20 | 935 | 935 | 915 | 930 | 305,000 |
1993/05/19 | 912 | 929 | 911 | 929 | 200,000 |
1993/05/18 | 919 | 938 | 910 | 930 | 292,000 |
1993/05/17 | 931 | 931 | 922 | 929 | 90,000 |
1993/05/14 | 912 | 930 | 911 | 916 | 378,000 |
1993/05/13 | 944 | 944 | 918 | 918 | 306,000 |
1993/05/12 | 944 | 955 | 931 | 937 | 190,000 |
1993/05/11 | 962 | 964 | 950 | 950 | 300,000 |
1993/05/10 | 916 | 960 | 911 | 960 | 195,000 |
1993/05/07 | 915 | 917 | 895 | 916 | 169,000 |
1993/05/06 | 915 | 929 | 915 | 915 | 261,000 |
1993/04/30 | 924 | 929 | 910 | 925 | 204,000 |
1993/04/28 | 897 | 920 | 897 | 910 | 367,000 |
1993/04/27 | 881 | 911 | 881 | 907 | 417,000 |
1993/04/26 | 892 | 896 | 886 | 887 | 420,000 |
1993/04/23 | 886 | 922 | 886 | 901 | 152,000 |
1993/04/22 | 915 | 930 | 890 | 891 | 255,000 |
1993/04/21 | 913 | 928 | 910 | 915 | 309,000 |
1993/04/20 | 953 | 956 | 920 | 923 | 150,000 |
1993/04/19 | 968 | 968 | 927 | 953 | 114,000 |
1993/04/16 | 990 | 990 | 960 | 962 | 229,000 |
1993/04/15 | 970 | 990 | 970 | 980 | 241,000 |
1993/04/14 | 990 | 997 | 969 | 969 | 404,000 |
1993/04/13 | 932 | 1,000 | 932 | 990 | 437,000 |
1993/04/12 | 900 | 917 | 900 | 912 | 92,000 |
1993/04/09 | 900 | 905 | 885 | 887 | 713,000 |
1993/04/08 | 886 | 915 | 886 | 915 | 335,000 |
1993/04/07 | 879 | 920 | 879 | 884 | 216,000 |
1993/04/06 | 880 | 888 | 875 | 875 | 333,000 |
1993/04/05 | 876 | 905 | 876 | 884 | 464,000 |
1993/04/02 | 900 | 918 | 875 | 875 | 407,000 |
1993/04/01 | 895 | 913 | 890 | 910 | 122,000 |
1993/03/31 | 919 | 924 | 892 | 892 | 158,000 |
1993/03/30 | 917 | 930 | 910 | 920 | 164,000 |
1993/03/29 | 925 | 933 | 914 | 914 | 164,000 |
1993/03/26 | 917 | 936 | 917 | 924 | 228,000 |
1993/03/25 | 955 | 965 | 948 | 960 | 223,000 |
1993/03/24 | 944 | 969 | 938 | 938 | 185,000 |
1993/03/23 | 940 | 955 | 940 | 945 | 398,000 |
1993/03/22 | 945 | 955 | 943 | 955 | 127,000 |
1993/03/19 | 927 | 936 | 910 | 915 | 431,000 |
1993/03/18 | 950 | 975 | 945 | 966 | 280,000 |
1993/03/17 | 911 | 930 | 911 | 921 | 117,000 |
1993/03/16 | 920 | 930 | 910 | 912 | 323,000 |
1993/03/15 | 930 | 955 | 930 | 950 | 190,000 |
1993/03/12 | 945 | 969 | 945 | 960 | 1,539,000 |
1993/03/11 | 950 | 970 | 930 | 965 | 207,000 |
1993/03/10 | 931 | 953 | 931 | 936 | 396,000 |
1993/03/09 | 951 | 979 | 933 | 947 | 629,000 |
1993/03/08 | 905 | 959 | 905 | 959 | 598,000 |
1993/03/05 | 905 | 906 | 897 | 901 | 157,000 |
1993/03/04 | 900 | 906 | 896 | 897 | 274,000 |
1993/03/03 | 900 | 900 | 897 | 900 | 94,000 |
1993/03/02 | 899 | 905 | 892 | 897 | 160,000 |
1993/03/01 | 915 | 915 | 896 | 910 | 111,000 |
1993/02/26 | 909 | 909 | 901 | 909 | 122,000 |
1993/02/25 | 898 | 900 | 885 | 900 | 291,000 |
1993/02/24 | 894 | 897 | 884 | 894 | 145,000 |
1993/02/23 | 871 | 887 | 871 | 882 | 119,000 |
1993/02/22 | 865 | 875 | 860 | 870 | 126,000 |
1993/02/19 | 866 | 866 | 862 | 866 | 82,000 |
1993/02/18 | 885 | 895 | 862 | 862 | 177,000 |
1993/02/17 | 845 | 860 | 837 | 860 | 51,000 |
1993/02/16 | 880 | 885 | 855 | 855 | 157,000 |
1993/02/15 | 855 | 875 | 853 | 872 | 78,000 |
1993/02/12 | 885 | 885 | 875 | 875 | 376,000 |
1993/02/10 | 868 | 875 | 861 | 875 | 68,000 |
1993/02/09 | 890 | 890 | 870 | 878 | 62,000 |
1993/02/08 | 904 | 909 | 890 | 890 | 99,000 |
1993/02/05 | 898 | 905 | 898 | 904 | 279,000 |
1993/02/04 | 894 | 900 | 894 | 898 | 226,000 |
1993/02/03 | 892 | 900 | 888 | 894 | 150,000 |
1993/02/02 | 873 | 883 | 873 | 882 | 168,000 |
1993/02/01 | 877 | 877 | 860 | 872 | 100,000 |
1993/01/29 | 879 | 882 | 870 | 879 | 237,000 |
1993/01/28 | 859 | 880 | 856 | 879 | 281,000 |
1993/01/27 | 845 | 859 | 845 | 859 | 188,000 |
1993/01/26 | 821 | 845 | 812 | 845 | 138,000 |
1993/01/25 | 810 | 822 | 806 | 811 | 98,000 |
1993/01/22 | 841 | 841 | 810 | 810 | 113,000 |
1993/01/21 | 812 | 841 | 806 | 841 | 179,000 |
1993/01/20 | 870 | 870 | 836 | 842 | 89,000 |
1993/01/19 | 869 | 870 | 860 | 870 | 78,000 |
1993/01/18 | 854 | 859 | 846 | 859 | 125,000 |
1993/01/14 | 831 | 854 | 831 | 854 | 95,000 |
1993/01/13 | 870 | 870 | 832 | 840 | 162,000 |
1993/01/12 | 837 | 860 | 837 | 860 | 64,000 |
1993/01/11 | 852 | 852 | 831 | 847 | 88,000 |
1993/01/08 | 840 | 851 | 832 | 832 | 446,000 |
1993/01/07 | 850 | 880 | 850 | 860 | 236,000 |
1993/01/06 | 849 | 854 | 836 | 836 | 142,000 |
1993/01/05 | 842 | 849 | 841 | 847 | 170,000 |
1993/01/04 | 830 | 845 | 830 | 836 | 115,000 |