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 |
---|---|---|---|---|---|
1995/12/29 | 883 | 885 | 870 | 879 | 100,000 |
1995/12/28 | 873 | 882 | 865 | 879 | 73,000 |
1995/12/27 | 894 | 896 | 873 | 882 | 173,000 |
1995/12/26 | 869 | 885 | 859 | 885 | 127,000 |
1995/12/25 | 870 | 870 | 850 | 869 | 103,000 |
1995/12/22 | 875 | 875 | 845 | 851 | 232,000 |
1995/12/21 | 856 | 865 | 855 | 865 | 147,000 |
1995/12/20 | 875 | 880 | 860 | 869 | 180,000 |
1995/12/19 | 862 | 865 | 850 | 865 | 141,000 |
1995/12/18 | 885 | 887 | 872 | 872 | 232,000 |
1995/12/15 | 880 | 887 | 871 | 887 | 560,000 |
1995/12/14 | 853 | 878 | 849 | 877 | 527,000 |
1995/12/13 | 874 | 875 | 845 | 845 | 502,000 |
1995/12/12 | 826 | 869 | 826 | 851 | 888,000 |
1995/12/11 | 810 | 839 | 810 | 826 | 515,000 |
1995/12/08 | 799 | 800 | 778 | 781 | 1,669,000 |
1995/12/07 | 771 | 793 | 766 | 790 | 267,000 |
1995/12/06 | 773 | 785 | 763 | 764 | 182,000 |
1995/12/05 | 773 | 778 | 759 | 763 | 84,000 |
1995/12/04 | 765 | 781 | 765 | 774 | 97,000 |
1995/12/01 | 764 | 774 | 754 | 755 | 210,000 |
1995/11/30 | 779 | 785 | 766 | 779 | 152,000 |
1995/11/29 | 766 | 777 | 766 | 777 | 82,000 |
1995/11/28 | 770 | 779 | 765 | 775 | 337,000 |
1995/11/27 | 755 | 780 | 754 | 754 | 268,000 |
1995/11/24 | 755 | 755 | 745 | 748 | 46,000 |
1995/11/22 | 760 | 762 | 753 | 755 | 76,000 |
1995/11/21 | 769 | 775 | 762 | 770 | 172,000 |
1995/11/20 | 768 | 780 | 768 | 776 | 205,000 |
1995/11/17 | 765 | 768 | 762 | 768 | 165,000 |
1995/11/16 | 761 | 768 | 754 | 765 | 159,000 |
1995/11/15 | 761 | 762 | 746 | 761 | 100,000 |
1995/11/14 | 762 | 762 | 755 | 755 | 37,000 |
1995/11/13 | 753 | 762 | 752 | 760 | 69,000 |
1995/11/10 | 760 | 765 | 745 | 753 | 191,000 |
1995/11/09 | 753 | 769 | 750 | 750 | 136,000 |
1995/11/08 | 756 | 767 | 747 | 758 | 267,000 |
1995/11/07 | 740 | 760 | 733 | 760 | 150,000 |
1995/11/06 | 760 | 769 | 747 | 747 | 175,000 |
1995/11/02 | 730 | 760 | 720 | 760 | 145,000 |
1995/11/01 | 710 | 718 | 703 | 710 | 228,000 |
1995/10/31 | 720 | 720 | 706 | 710 | 114,000 |
1995/10/30 | 703 | 720 | 699 | 720 | 97,000 |
1995/10/27 | 735 | 735 | 690 | 699 | 260,000 |
1995/10/26 | 735 | 740 | 728 | 730 | 248,000 |
1995/10/25 | 739 | 745 | 738 | 740 | 76,000 |
1995/10/24 | 757 | 760 | 750 | 758 | 152,000 |
1995/10/23 | 756 | 756 | 744 | 747 | 111,000 |
1995/10/20 | 742 | 762 | 742 | 745 | 95,000 |
1995/10/19 | 761 | 762 | 742 | 742 | 72,000 |
1995/10/18 | 743 | 743 | 739 | 741 | 86,000 |
1995/10/17 | 750 | 760 | 743 | 745 | 92,000 |
1995/10/16 | 767 | 777 | 758 | 758 | 386,000 |
1995/10/13 | 745 | 756 | 745 | 748 | 172,000 |
1995/10/12 | 751 | 755 | 741 | 750 | 223,000 |
1995/10/11 | 766 | 766 | 751 | 751 | 111,000 |
1995/10/09 | 772 | 772 | 751 | 756 | 134,000 |
1995/10/06 | 762 | 793 | 762 | 792 | 195,000 |
1995/10/05 | 769 | 774 | 762 | 765 | 90,000 |
1995/10/04 | 785 | 785 | 745 | 751 | 368,000 |
1995/10/03 | 726 | 784 | 726 | 784 | 161,000 |
1995/10/02 | 741 | 749 | 726 | 736 | 183,000 |
1995/09/29 | 752 | 775 | 740 | 774 | 99,000 |
1995/09/28 | 780 | 795 | 750 | 750 | 160,000 |
1995/09/27 | 771 | 785 | 762 | 785 | 169,000 |
1995/09/26 | 748 | 769 | 739 | 769 | 102,000 |
1995/09/25 | 758 | 758 | 731 | 732 | 140,000 |
1995/09/22 | 747 | 760 | 745 | 746 | 144,000 |
1995/09/21 | 757 | 776 | 755 | 757 | 72,000 |
1995/09/20 | 795 | 795 | 765 | 765 | 187,000 |
1995/09/19 | 768 | 785 | 768 | 785 | 124,000 |
1995/09/18 | 790 | 790 | 770 | 772 | 144,000 |
1995/09/14 | 790 | 792 | 780 | 780 | 178,000 |
1995/09/13 | 782 | 790 | 778 | 780 | 125,000 |
1995/09/12 | 780 | 785 | 780 | 781 | 294,000 |
1995/09/11 | 758 | 780 | 755 | 779 | 293,000 |
1995/09/08 | 760 | 770 | 745 | 759 | 2,707,000 |
1995/09/07 | 715 | 718 | 705 | 710 | 173,000 |
1995/09/06 | 720 | 728 | 702 | 705 | 106,000 |
1995/09/05 | 715 | 730 | 694 | 720 | 293,000 |
1995/09/04 | 739 | 739 | 695 | 705 | 174,000 |
1995/09/01 | 719 | 739 | 719 | 739 | 147,000 |
1995/08/31 | 740 | 745 | 723 | 730 | 175,000 |
1995/08/30 | 740 | 745 | 727 | 731 | 219,000 |
1995/08/29 | 740 | 740 | 727 | 740 | 116,000 |
1995/08/28 | 731 | 740 | 706 | 740 | 65,000 |
1995/08/25 | 748 | 748 | 728 | 734 | 241,000 |
1995/08/24 | 696 | 735 | 696 | 730 | 180,000 |
1995/08/23 | 710 | 714 | 691 | 695 | 128,000 |
1995/08/22 | 721 | 725 | 718 | 725 | 143,000 |
1995/08/21 | 712 | 720 | 705 | 720 | 65,000 |
1995/08/18 | 709 | 725 | 705 | 712 | 244,000 |
1995/08/17 | 711 | 726 | 703 | 704 | 284,000 |
1995/08/16 | 713 | 727 | 708 | 713 | 581,000 |
1995/08/15 | 686 | 707 | 677 | 703 | 301,000 |
1995/08/14 | 672 | 699 | 672 | 686 | 96,000 |
1995/08/11 | 684 | 684 | 662 | 672 | 396,000 |
1995/08/10 | 667 | 677 | 652 | 672 | 108,000 |
1995/08/09 | 670 | 677 | 665 | 666 | 194,000 |
1995/08/08 | 664 | 677 | 646 | 677 | 119,000 |
1995/08/07 | 677 | 677 | 646 | 648 | 163,000 |
1995/08/04 | 676 | 688 | 661 | 675 | 101,000 |
1995/08/03 | 707 | 708 | 691 | 691 | 188,000 |
1995/08/02 | 657 | 700 | 657 | 697 | 132,000 |
1995/08/01 | 675 | 680 | 651 | 655 | 166,000 |
1995/07/31 | 710 | 720 | 695 | 695 | 348,000 |
1995/07/28 | 660 | 708 | 660 | 708 | 848,000 |
1995/07/27 | 636 | 659 | 636 | 651 | 228,000 |
1995/07/26 | 634 | 658 | 633 | 656 | 81,000 |
1995/07/25 | 655 | 658 | 632 | 633 | 72,000 |
1995/07/24 | 661 | 662 | 631 | 658 | 71,000 |
1995/07/21 | 663 | 665 | 644 | 662 | 119,000 |
1995/07/20 | 636 | 665 | 623 | 662 | 145,000 |
1995/07/19 | 658 | 660 | 640 | 642 | 47,000 |
1995/07/18 | 670 | 675 | 641 | 665 | 100,000 |
1995/07/17 | 654 | 670 | 650 | 665 | 198,000 |
1995/07/14 | 675 | 675 | 638 | 651 | 300,000 |
1995/07/13 | 670 | 670 | 640 | 655 | 160,000 |
1995/07/12 | 665 | 679 | 651 | 669 | 225,000 |
1995/07/11 | 660 | 665 | 620 | 665 | 338,000 |
1995/07/10 | 653 | 678 | 640 | 640 | 339,000 |
1995/07/07 | 625 | 643 | 622 | 643 | 514,000 |
1995/07/06 | 588 | 618 | 555 | 618 | 122,000 |
1995/07/05 | 574 | 590 | 565 | 589 | 50,000 |
1995/07/04 | 570 | 580 | 551 | 574 | 49,000 |
1995/07/03 | 567 | 567 | 540 | 560 | 133,000 |
1995/06/30 | 557 | 573 | 550 | 567 | 187,000 |
1995/06/29 | 582 | 582 | 536 | 547 | 173,000 |
1995/06/28 | 563 | 587 | 560 | 562 | 131,000 |
1995/06/27 | 595 | 595 | 560 | 566 | 202,000 |
1995/06/26 | 620 | 620 | 587 | 595 | 70,000 |
1995/06/23 | 598 | 618 | 598 | 611 | 85,000 |
1995/06/22 | 582 | 592 | 565 | 590 | 91,000 |
1995/06/21 | 568 | 586 | 561 | 586 | 111,000 |
1995/06/20 | 575 | 575 | 556 | 558 | 131,000 |
1995/06/19 | 552 | 575 | 551 | 555 | 110,000 |
1995/06/16 | 586 | 589 | 542 | 551 | 156,000 |
1995/06/15 | 581 | 581 | 533 | 566 | 133,000 |
1995/06/14 | 600 | 600 | 571 | 571 | 153,000 |
1995/06/13 | 601 | 608 | 577 | 583 | 127,000 |
1995/06/12 | 609 | 612 | 600 | 608 | 134,000 |
1995/06/09 | 613 | 627 | 609 | 609 | 1,051,000 |
1995/06/08 | 631 | 634 | 626 | 633 | 86,000 |
1995/06/07 | 632 | 643 | 622 | 640 | 70,000 |
1995/06/06 | 644 | 645 | 620 | 622 | 59,000 |
1995/06/05 | 644 | 645 | 626 | 645 | 94,000 |
1995/06/02 | 639 | 645 | 634 | 644 | 170,000 |
1995/06/01 | 620 | 630 | 615 | 630 | 125,000 |
1995/05/31 | 640 | 640 | 614 | 614 | 163,000 |
1995/05/30 | 626 | 646 | 626 | 646 | 159,000 |
1995/05/29 | 616 | 626 | 616 | 626 | 128,000 |
1995/05/26 | 614 | 636 | 611 | 636 | 92,000 |
1995/05/25 | 650 | 650 | 611 | 614 | 173,000 |
1995/05/24 | 637 | 653 | 637 | 651 | 104,000 |
1995/05/23 | 642 | 647 | 630 | 647 | 168,000 |
1995/05/22 | 653 | 653 | 630 | 632 | 141,000 |
1995/05/19 | 635 | 667 | 635 | 644 | 114,000 |
1995/05/18 | 669 | 669 | 640 | 654 | 150,000 |
1995/05/17 | 668 | 694 | 665 | 679 | 175,000 |
1995/05/16 | 671 | 681 | 664 | 671 | 130,000 |
1995/05/15 | 676 | 700 | 676 | 685 | 154,000 |
1995/05/12 | 700 | 715 | 670 | 695 | 299,000 |
1995/05/11 | 710 | 718 | 695 | 701 | 167,000 |
1995/05/10 | 711 | 721 | 711 | 720 | 154,000 |
1995/05/09 | 718 | 725 | 700 | 720 | 148,000 |
1995/05/08 | 712 | 724 | 712 | 722 | 124,000 |
1995/05/02 | 705 | 720 | 705 | 719 | 231,000 |
1995/05/01 | 700 | 715 | 695 | 715 | 78,000 |
1995/04/28 | 710 | 718 | 705 | 708 | 233,000 |
1995/04/27 | 729 | 729 | 719 | 729 | 57,000 |
1995/04/26 | 710 | 720 | 700 | 719 | 96,000 |
1995/04/25 | 715 | 735 | 699 | 710 | 299,000 |
1995/04/24 | 705 | 709 | 704 | 705 | 147,000 |
1995/04/21 | 689 | 698 | 688 | 698 | 221,000 |
1995/04/20 | 652 | 676 | 652 | 676 | 304,000 |
1995/04/19 | 638 | 652 | 625 | 644 | 481,000 |
1995/04/18 | 657 | 670 | 651 | 654 | 65,000 |
1995/04/17 | 640 | 658 | 640 | 657 | 133,000 |
1995/04/14 | 692 | 695 | 657 | 658 | 363,000 |
1995/04/13 | 670 | 700 | 670 | 692 | 127,000 |
1995/04/12 | 665 | 684 | 665 | 680 | 61,000 |
1995/04/11 | 695 | 695 | 674 | 675 | 104,000 |
1995/04/10 | 628 | 690 | 628 | 688 | 149,000 |
1995/04/07 | 640 | 649 | 640 | 648 | 84,000 |
1995/04/06 | 637 | 654 | 635 | 650 | 175,000 |
1995/04/05 | 615 | 638 | 592 | 637 | 191,000 |
1995/04/04 | 613 | 622 | 589 | 613 | 274,000 |
1995/04/03 | 627 | 633 | 600 | 612 | 351,000 |
1995/03/31 | 691 | 691 | 620 | 626 | 290,000 |
1995/03/30 | 665 | 680 | 665 | 671 | 73,000 |
1995/03/29 | 698 | 698 | 670 | 670 | 126,000 |
1995/03/28 | 670 | 702 | 670 | 699 | 83,000 |
1995/03/27 | 695 | 702 | 676 | 678 | 166,000 |
1995/03/24 | 687 | 697 | 661 | 697 | 107,000 |
1995/03/23 | 674 | 697 | 670 | 686 | 110,000 |
1995/03/22 | 674 | 698 | 664 | 684 | 84,000 |
1995/03/20 | 660 | 674 | 658 | 674 | 143,000 |
1995/03/17 | 697 | 703 | 658 | 680 | 89,000 |
1995/03/16 | 707 | 707 | 671 | 695 | 66,000 |
1995/03/15 | 672 | 713 | 664 | 706 | 218,000 |
1995/03/14 | 671 | 672 | 659 | 662 | 114,000 |
1995/03/13 | 663 | 667 | 652 | 655 | 148,000 |
1995/03/10 | 675 | 690 | 652 | 655 | 1,495,000 |
1995/03/09 | 685 | 685 | 670 | 675 | 138,000 |
1995/03/08 | 685 | 686 | 651 | 665 | 187,000 |
1995/03/07 | 695 | 695 | 685 | 685 | 55,000 |
1995/03/06 | 695 | 695 | 685 | 685 | 111,000 |
1995/03/03 | 690 | 704 | 681 | 700 | 97,000 |
1995/03/02 | 702 | 725 | 696 | 699 | 177,000 |
1995/03/01 | 695 | 720 | 662 | 682 | 337,000 |
1995/02/28 | 720 | 738 | 715 | 715 | 152,000 |
1995/02/27 | 740 | 740 | 695 | 700 | 219,000 |
1995/02/24 | 783 | 788 | 751 | 751 | 122,000 |
1995/02/23 | 797 | 797 | 751 | 783 | 131,000 |
1995/02/22 | 814 | 814 | 805 | 807 | 253,000 |
1995/02/21 | 808 | 816 | 808 | 814 | 229,000 |
1995/02/20 | 815 | 815 | 805 | 809 | 56,000 |
1995/02/17 | 765 | 813 | 765 | 805 | 202,000 |
1995/02/16 | 769 | 785 | 769 | 772 | 75,000 |
1995/02/15 | 773 | 781 | 765 | 773 | 60,000 |
1995/02/14 | 779 | 779 | 764 | 769 | 73,000 |
1995/02/13 | 784 | 800 | 782 | 789 | 91,000 |
1995/02/10 | 792 | 799 | 772 | 782 | 238,000 |
1995/02/09 | 806 | 815 | 792 | 792 | 83,000 |
1995/02/08 | 806 | 818 | 794 | 816 | 75,000 |
1995/02/07 | 810 | 810 | 792 | 796 | 40,000 |
1995/02/06 | 819 | 819 | 812 | 812 | 98,000 |
1995/02/03 | 808 | 812 | 791 | 812 | 150,000 |
1995/02/02 | 819 | 820 | 812 | 812 | 73,000 |
1995/02/01 | 812 | 825 | 810 | 820 | 143,000 |
1995/01/31 | 825 | 825 | 786 | 812 | 135,000 |
1995/01/30 | 780 | 818 | 780 | 818 | 123,000 |
1995/01/27 | 777 | 785 | 748 | 780 | 169,000 |
1995/01/26 | 738 | 758 | 734 | 758 | 102,000 |
1995/01/25 | 740 | 755 | 730 | 738 | 124,000 |
1995/01/24 | 751 | 766 | 720 | 720 | 185,000 |
1995/01/23 | 817 | 823 | 741 | 741 | 229,000 |
1995/01/20 | 810 | 823 | 810 | 823 | 106,000 |
1995/01/19 | 811 | 823 | 797 | 819 | 107,000 |
1995/01/18 | 814 | 816 | 795 | 807 | 81,000 |
1995/01/17 | 810 | 814 | 809 | 814 | 71,000 |
1995/01/13 | 810 | 810 | 800 | 810 | 419,000 |
1995/01/12 | 810 | 810 | 790 | 800 | 58,000 |
1995/01/11 | 809 | 810 | 805 | 810 | 90,000 |
1995/01/10 | 801 | 805 | 799 | 805 | 89,000 |
1995/01/09 | 808 | 808 | 800 | 801 | 119,000 |
1995/01/06 | 795 | 799 | 790 | 798 | 69,000 |
1995/01/05 | 793 | 795 | 783 | 795 | 21,000 |
1995/01/04 | 783 | 783 | 783 | 783 | 9,000 |