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

ノリタケカンパニーリミテド(5331)の株価時系列情報

ノリタケカンパニーリミテド(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
1997/12/30 626 626 610 622 117,000
1997/12/29 582 592 551 566 213,000
1997/12/26 618 628 580 580 166,000
1997/12/25 601 660 601 628 145,000
1997/12/24 600 610 580 600 138,000
1997/12/22 620 625 570 590 227,000
1997/12/19 640 640 616 630 396,000
1997/12/18 691 699 674 686 156,000
1997/12/17 674 720 640 707 408,000
1997/12/16 652 680 634 675 223,000
1997/12/15 644 652 626 652 108,000
1997/12/12 652 652 623 652 1,286,000
1997/12/11 642 650 632 632 115,000
1997/12/10 661 661 642 642 77,000
1997/12/09 628 675 627 666 245,000
1997/12/08 654 654 625 625 156,000
1997/12/05 661 677 654 655 121,000
1997/12/04 665 665 650 651 88,000
1997/12/03 665 679 662 665 69,000
1997/12/02 679 688 670 670 140,000
1997/12/01 655 695 641 690 261,000
1997/11/28 665 690 665 675 292,000
1997/11/27 640 665 626 665 330,000
1997/11/26 603 635 603 620 231,000
1997/11/25 600 625 582 586 594,000
1997/11/21 621 652 621 642 369,000
1997/11/20 578 638 575 614 252,000
1997/11/19 622 632 556 558 275,000
1997/11/18 609 660 609 642 359,000
1997/11/17 525 619 524 619 436,000
1997/11/14 536 548 521 524 741,000
1997/11/13 536 559 521 556 238,000
1997/11/12 591 595 530 536 380,000
1997/11/11 600 605 581 589 183,000
1997/11/10 580 621 580 600 247,000
1997/11/07 623 623 585 590 363,000
1997/11/06 632 650 632 637 72,000
1997/11/05 656 656 630 631 174,000
1997/11/04 640 665 630 656 238,000
1997/10/31 630 662 630 650 250,000
1997/10/30 672 672 633 635 296,000
1997/10/29 660 680 655 669 284,000
1997/10/28 650 652 618 633 192,000
1997/10/27 680 693 666 667 164,000
1997/10/24 650 689 650 680 264,000
1997/10/23 673 673 651 654 191,000
1997/10/22 652 693 652 693 102,000
1997/10/21 660 668 652 652 129,000
1997/10/20 659 672 655 655 130,000
1997/10/17 685 685 656 656 198,000
1997/10/16 671 685 656 684 179,000
1997/10/15 684 689 658 671 310,000
1997/10/14 687 692 652 682 162,000
1997/10/13 677 688 665 688 99,000
1997/10/09 710 710 665 667 391,000
1997/10/08 661 704 661 700 123,000
1997/10/07 692 700 660 661 174,000
1997/10/06 689 701 686 700 82,000
1997/10/03 668 690 667 689 191,000
1997/10/02 720 721 663 666 130,000
1997/10/01 742 748 725 727 138,000
1997/09/30 748 756 747 755 121,000
1997/09/29 750 758 732 758 149,000
1997/09/26 765 765 735 735 72,000
1997/09/25 770 787 760 772 78,000
1997/09/24 790 805 760 764 90,000
1997/09/22 789 800 770 789 142,000
1997/09/19 769 797 761 797 85,000
1997/09/18 746 767 737 758 77,000
1997/09/17 778 797 732 736 169,000
1997/09/16 780 781 763 776 146,000
1997/09/12 771 777 761 773 1,211,000
1997/09/11 789 797 765 771 156,000
1997/09/10 804 827 803 827 50,000
1997/09/09 812 824 800 813 59,000
1997/09/08 799 829 799 811 73,000
1997/09/05 811 811 787 799 52,000
1997/09/04 820 820 812 813 88,000
1997/09/03 802 830 792 824 145,000
1997/09/02 792 797 782 792 101,000
1997/09/01 766 782 760 782 129,000
1997/08/29 760 773 760 763 130,000
1997/08/28 762 775 762 768 104,000
1997/08/27 797 797 770 770 193,000
1997/08/26 770 800 770 791 150,000
1997/08/25 765 773 762 770 96,000
1997/08/22 772 789 760 761 303,000
1997/08/21 835 835 771 771 224,000
1997/08/20 780 830 780 825 104,000
1997/08/19 783 799 770 788 216,000
1997/08/18 810 810 766 778 472,000
1997/08/15 805 821 796 821 258,000
1997/08/14 785 793 783 786 169,000
1997/08/13 774 785 773 785 420,000
1997/08/12 752 783 750 773 248,000
1997/08/11 777 777 745 745 230,000
1997/08/08 756 783 756 783 322,000
1997/08/07 792 792 759 766 214,000
1997/08/06 815 820 770 792 135,000
1997/08/05 822 836 800 820 119,000
1997/08/04 816 830 800 813 155,000
1997/08/01 861 861 811 811 178,000
1997/07/31 881 881 860 866 66,000
1997/07/30 882 890 876 881 88,000
1997/07/29 919 920 878 880 116,000
1997/07/28 916 916 908 910 88,000
1997/07/25 900 908 900 907 86,000
1997/07/24 901 901 881 890 65,000
1997/07/23 905 907 870 899 67,000
1997/07/22 906 908 889 900 194,000
1997/07/18 919 919 901 901 92,000
1997/07/17 915 920 900 915 361,000
1997/07/16 912 928 895 912 243,000
1997/07/15 936 936 902 902 132,000
1997/07/14 921 929 900 929 104,000
1997/07/11 924 930 895 919 331,000
1997/07/10 930 930 900 924 161,000
1997/07/09 940 940 905 910 183,000
1997/07/08 915 938 915 930 78,000
1997/07/07 930 935 905 905 137,000
1997/07/04 951 951 925 928 168,000
1997/07/03 982 982 951 961 92,000
1997/07/02 982 990 945 990 241,000
1997/07/01 1,010 1,010 974 980 197,000
1997/06/30 1,030 1,040 1,010 1,030 70,000
1997/06/27 1,030 1,030 1,010 1,020 84,000
1997/06/26 1,030 1,040 1,010 1,020 176,000
1997/06/25 1,040 1,050 1,030 1,030 99,000
1997/06/24 1,030 1,030 1,000 1,020 74,000
1997/06/23 1,030 1,030 1,010 1,030 86,000
1997/06/20 1,050 1,050 1,020 1,020 138,000
1997/06/19 1,040 1,060 1,040 1,050 151,000
1997/06/18 1,090 1,090 1,060 1,060 59,000
1997/06/17 1,100 1,100 1,050 1,090 215,000
1997/06/16 1,080 1,130 1,080 1,120 504,000
1997/06/13 1,060 1,070 1,030 1,050 1,285,000
1997/06/12 1,040 1,060 1,030 1,030 422,000
1997/06/11 1,040 1,050 1,030 1,030 121,000
1997/06/10 990 1,050 990 1,040 116,000
1997/06/09 1,040 1,040 1,010 1,010 103,000
1997/06/06 1,030 1,030 1,020 1,030 70,000
1997/06/05 1,020 1,030 1,020 1,020 52,000
1997/06/04 1,030 1,040 1,010 1,020 100,000
1997/06/03 1,030 1,050 1,020 1,030 169,000
1997/06/02 980 1,030 980 1,030 159,000
1997/05/30 1,020 1,020 1,000 1,000 221,000
1997/05/29 1,000 1,030 1,000 1,020 137,000
1997/05/28 970 1,020 967 1,020 169,000
1997/05/27 987 990 966 967 265,000
1997/05/26 972 990 972 988 79,000
1997/05/23 971 980 971 972 169,000
1997/05/22 970 972 947 972 141,000
1997/05/21 975 980 965 967 104,000
1997/05/20 970 982 962 975 252,000
1997/05/19 969 996 969 975 231,000
1997/05/16 940 979 934 979 359,000
1997/05/15 923 940 923 940 143,000
1997/05/14 945 949 936 942 215,000
1997/05/13 929 959 929 955 365,000
1997/05/12 883 929 882 929 341,000
1997/05/09 905 905 884 888 634,000
1997/05/08 874 897 874 895 460,000
1997/05/07 850 884 847 870 864,000
1997/05/06 825 850 825 847 464,000
1997/05/02 800 813 800 810 576,000
1997/05/01 798 820 798 810 455,000
1997/04/30 760 794 760 790 202,000
1997/04/28 752 763 748 760 148,000
1997/04/25 745 756 744 750 494,000
1997/04/24 739 749 736 736 168,000
1997/04/23 740 748 732 740 307,000
1997/04/22 723 731 721 724 226,000
1997/04/21 717 724 710 723 249,000
1997/04/18 696 717 686 717 199,000
1997/04/17 666 690 666 686 119,000
1997/04/16 688 688 672 676 230,000
1997/04/15 661 681 661 668 140,000
1997/04/14 660 680 655 660 138,000
1997/04/11 637 683 637 666 466,000
1997/04/10 643 669 637 637 194,000
1997/04/09 663 666 643 643 104,000
1997/04/08 652 683 651 683 94,000
1997/04/07 659 659 650 651 121,000
1997/04/04 678 679 650 652 291,000
1997/04/03 681 684 670 684 90,000
1997/04/02 678 685 662 676 270,000
1997/04/01 690 690 671 685 283,000
1997/03/31 714 725 698 699 191,000
1997/03/28 728 731 713 724 93,000
1997/03/27 755 755 710 725 322,000
1997/03/26 758 759 740 745 218,000
1997/03/25 750 783 747 756 231,000
1997/03/24 804 804 770 770 150,000
1997/03/21 787 799 770 799 170,000
1997/03/19 782 792 765 792 193,000
1997/03/18 752 772 742 772 320,000
1997/03/17 741 753 728 753 117,000
1997/03/14 710 750 710 740 1,229,000
1997/03/13 743 754 740 740 73,000
1997/03/12 765 765 742 747 107,000
1997/03/11 752 771 750 765 97,000
1997/03/10 760 760 743 752 114,000
1997/03/07 739 760 738 760 123,000
1997/03/06 757 770 730 739 328,000
1997/03/05 778 783 751 752 263,000
1997/03/04 772 788 768 768 125,000
1997/03/03 776 779 761 771 199,000
1997/02/28 819 819 770 786 281,000
1997/02/27 823 824 811 820 139,000
1997/02/26 808 814 804 813 60,000
1997/02/25 782 799 782 798 145,000
1997/02/24 808 814 782 782 148,000
1997/02/21 816 817 786 798 146,000
1997/02/20 800 816 800 816 260,000
1997/02/19 786 800 775 799 123,000
1997/02/18 797 802 786 786 136,000
1997/02/17 810 810 797 808 92,000
1997/02/14 807 807 800 800 371,000
1997/02/13 807 807 796 797 174,000
1997/02/12 815 815 791 796 169,000
1997/02/10 783 807 768 807 87,000
1997/02/07 798 805 765 768 290,000
1997/02/06 805 806 785 798 251,000
1997/02/05 813 815 787 801 183,000
1997/02/04 803 839 800 830 205,000
1997/02/03 804 805 793 795 169,000
1997/01/31 808 848 807 824 315,000
1997/01/30 823 834 786 807 296,000
1997/01/29 780 835 760 835 317,000
1997/01/28 752 800 752 770 157,000
1997/01/27 763 770 750 760 169,000
1997/01/24 778 785 761 768 213,000
1997/01/23 796 805 786 786 153,000
1997/01/22 770 809 766 806 193,000
1997/01/21 755 765 740 746 247,000
1997/01/20 821 821 739 760 445,000
1997/01/17 819 839 801 821 232,000
1997/01/16 853 855 801 812 251,000
1997/01/14 837 865 790 854 371,000
1997/01/13 779 836 733 836 399,000
1997/01/10 817 850 769 779 859,000
1997/01/09 896 907 830 830 273,000
1997/01/08 892 896 870 886 317,000
1997/01/07 950 955 883 883 206,000
1997/01/06 966 975 948 975 114,000

このページの先頭へ