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
1999/12/30 356 362 350 361 174,000
1999/12/29 387 387 375 376 264,000
1999/12/28 418 418 385 386 183,000
1999/12/27 402 415 401 414 82,000
1999/12/24 402 407 397 401 121,000
1999/12/22 398 408 395 406 106,000
1999/12/21 405 409 396 396 124,000
1999/12/20 405 410 400 408 102,000
1999/12/17 424 425 390 400 177,000
1999/12/16 425 425 415 424 195,000
1999/12/15 443 443 425 425 170,000
1999/12/14 442 455 436 439 191,000
1999/12/13 458 477 445 477 85,000
1999/12/10 475 475 454 457 2,052,000
1999/12/09 480 490 470 490 189,000
1999/12/08 484 492 475 475 93,000
1999/12/07 468 480 460 475 117,000
1999/12/06 471 471 450 465 119,000
1999/12/03 480 484 471 471 96,000
1999/12/02 469 499 464 491 154,000
1999/12/01 465 500 459 490 316,000
1999/11/30 470 470 436 440 140,000
1999/11/29 435 475 433 470 73,000
1999/11/26 450 460 433 445 132,000
1999/11/25 430 445 420 445 155,000
1999/11/24 444 447 431 431 204,000
1999/11/22 450 455 443 454 198,000
1999/11/19 451 465 450 453 197,000
1999/11/18 490 490 450 450 364,000
1999/11/17 447 465 442 460 243,000
1999/11/16 462 468 442 442 200,000
1999/11/15 480 482 461 461 171,000
1999/11/12 495 505 486 492 388,000
1999/11/11 513 526 504 504 166,000
1999/11/10 508 538 507 533 257,000
1999/11/09 516 524 510 516 199,000
1999/11/08 507 523 498 522 184,000
1999/11/05 506 518 504 507 226,000
1999/11/04 494 529 494 506 209,000
1999/11/02 469 493 469 493 96,000
1999/11/01 494 495 478 489 141,000
1999/10/29 469 499 469 490 175,000
1999/10/28 463 468 456 461 129,000
1999/10/27 475 477 460 463 159,000
1999/10/26 477 483 475 475 150,000
1999/10/25 476 490 471 490 107,000
1999/10/22 482 490 477 478 199,000
1999/10/21 495 495 477 484 245,000
1999/10/20 503 512 496 505 142,000
1999/10/19 529 529 501 503 189,000
1999/10/18 520 529 515 528 244,000
1999/10/15 493 517 493 510 231,000
1999/10/14 500 507 488 493 217,000
1999/10/13 505 515 500 500 194,000
1999/10/12 520 520 502 515 138,000
1999/10/08 503 515 503 510 575,000
1999/10/07 508 520 504 513 296,000
1999/10/06 510 515 505 511 170,000
1999/10/05 512 519 510 516 136,000
1999/10/04 511 518 506 510 150,000
1999/10/01 502 515 501 505 179,000
1999/09/30 505 530 500 500 394,000
1999/09/29 501 526 500 509 282,000
1999/09/28 509 520 500 500 291,000
1999/09/27 511 515 505 505 116,000
1999/09/24 512 530 501 505 199,000
1999/09/22 531 539 510 530 151,000
1999/09/21 510 541 506 541 143,000
1999/09/20 516 516 505 511 268,000
1999/09/17 515 521 510 512 402,000
1999/09/16 525 525 505 515 412,000
1999/09/14 548 558 530 534 315,000
1999/09/13 552 568 552 558 175,000
1999/09/10 548 560 543 551 1,815,000
1999/09/09 560 560 550 554 125,000
1999/09/08 557 557 541 557 273,000
1999/09/07 568 568 557 558 137,000
1999/09/06 560 575 558 558 92,000
1999/09/03 555 567 555 560 173,000
1999/09/02 556 564 553 553 220,000
1999/09/01 563 568 557 567 211,000
1999/08/31 564 570 558 563 282,000
1999/08/30 575 577 567 570 72,000
1999/08/27 573 580 560 565 174,000
1999/08/26 579 590 563 563 197,000
1999/08/25 609 610 580 583 151,000
1999/08/24 610 614 598 599 91,000
1999/08/23 586 609 586 607 166,000
1999/08/20 595 602 577 590 186,000
1999/08/19 563 593 562 576 216,000
1999/08/18 583 599 566 571 183,000
1999/08/17 580 585 568 584 179,000
1999/08/16 575 599 569 599 183,000
1999/08/13 557 562 552 555 621,000
1999/08/12 570 575 562 562 101,000
1999/08/11 561 578 560 563 136,000
1999/08/10 558 565 555 559 179,000
1999/08/09 562 572 556 557 108,000
1999/08/06 560 565 551 552 560,000
1999/08/05 580 580 560 563 306,000
1999/08/04 580 583 572 583 134,000
1999/08/03 575 585 571 585 157,000
1999/08/02 575 588 571 584 115,000
1999/07/30 581 587 575 580 205,000
1999/07/29 582 596 580 596 151,000
1999/07/28 598 598 580 580 197,000
1999/07/27 586 595 585 588 130,000
1999/07/26 590 599 586 586 98,000
1999/07/23 594 602 590 598 202,000
1999/07/22 601 601 590 595 226,000
1999/07/21 598 605 596 601 116,000
1999/07/19 594 610 594 610 77,000
1999/07/16 595 600 590 590 393,000
1999/07/15 605 608 595 596 422,000
1999/07/14 606 615 604 604 197,000
1999/07/13 611 620 606 606 186,000
1999/07/12 605 630 603 624 190,000
1999/07/09 601 614 600 603 822,000
1999/07/08 605 606 600 601 208,000
1999/07/07 611 613 605 605 224,000
1999/07/06 611 615 610 610 246,000
1999/07/05 617 623 611 611 220,000
1999/07/02 628 630 615 615 209,000
1999/07/01 632 649 625 625 144,000
1999/06/30 649 659 630 630 183,000
1999/06/29 643 659 639 659 106,000
1999/06/28 657 658 647 651 98,000
1999/06/25 645 660 645 647 152,000
1999/06/24 640 655 640 655 89,000
1999/06/23 645 660 641 645 156,000
1999/06/22 653 657 645 649 137,000
1999/06/21 658 669 643 660 153,000
1999/06/18 656 664 646 648 151,000
1999/06/17 644 667 644 655 291,000
1999/06/16 650 658 645 649 87,000
1999/06/15 656 658 639 658 143,000
1999/06/14 649 660 641 653 495,000
1999/06/11 645 668 643 659 2,507,000
1999/06/10 633 658 633 655 396,000
1999/06/09 620 645 620 643 296,000
1999/06/08 617 629 617 629 85,000
1999/06/07 614 627 612 627 173,000
1999/06/04 593 613 593 613 115,000
1999/06/03 615 615 588 603 87,000
1999/06/02 610 613 587 605 91,000
1999/06/01 607 620 599 617 182,000
1999/05/31 583 610 583 610 131,000
1999/05/28 587 593 585 586 212,000
1999/05/27 600 603 580 587 305,000
1999/05/26 602 615 596 600 391,000
1999/05/25 605 613 605 606 246,000
1999/05/24 609 615 607 610 100,000
1999/05/21 608 615 606 610 96,000
1999/05/20 613 628 601 627 238,000
1999/05/19 620 623 611 611 156,000
1999/05/18 623 642 620 620 137,000
1999/05/17 636 637 622 622 156,000
1999/05/14 639 657 637 650 677,000
1999/05/13 644 650 636 637 151,000
1999/05/12 637 650 636 644 233,000
1999/05/11 646 648 635 635 138,000
1999/05/10 646 656 641 646 62,000
1999/05/07 650 668 636 636 270,000
1999/05/06 650 670 643 670 166,000
1999/04/30 647 657 636 640 119,000
1999/04/28 666 666 637 657 123,000
1999/04/27 667 669 657 657 136,000
1999/04/26 664 673 653 667 254,000
1999/04/23 657 664 647 664 256,000
1999/04/22 660 660 642 660 230,000
1999/04/21 644 646 637 641 99,000
1999/04/20 632 643 632 634 266,000
1999/04/19 643 652 635 637 245,000
1999/04/16 640 665 640 664 171,000
1999/04/15 642 653 637 640 149,000
1999/04/14 650 662 637 662 242,000
1999/04/13 659 669 649 668 93,000
1999/04/12 642 661 637 645 149,000
1999/04/09 689 689 652 652 1,332,000
1999/04/08 645 649 625 649 169,000
1999/04/07 623 645 620 626 206,000
1999/04/06 629 641 625 633 136,000
1999/04/05 626 643 617 619 200,000
1999/04/02 623 635 615 625 146,000
1999/04/01 614 637 612 632 359,000
1999/03/31 621 637 609 635 228,000
1999/03/30 634 640 611 611 306,000
1999/03/29 645 648 626 627 122,000
1999/03/26 647 658 643 645 195,000
1999/03/25 626 650 622 643 298,000
1999/03/24 625 634 606 606 331,000
1999/03/23 645 646 628 629 365,000
1999/03/19 646 668 643 664 327,000
1999/03/18 643 657 635 636 214,000
1999/03/17 640 668 640 668 225,000
1999/03/16 636 659 631 658 226,000
1999/03/15 630 669 630 666 249,000
1999/03/12 658 660 633 634 1,248,000
1999/03/11 655 675 638 642 480,000
1999/03/10 644 656 637 655 234,000
1999/03/09 645 654 636 654 152,000
1999/03/08 655 657 640 647 337,000
1999/03/05 616 654 615 625 436,000
1999/03/04 613 620 606 606 83,000
1999/03/03 610 619 606 618 109,000
1999/03/02 628 634 606 606 216,000
1999/03/01 623 630 619 621 91,000
1999/02/26 616 628 616 618 80,000
1999/02/25 625 627 615 626 118,000
1999/02/24 646 646 614 615 104,000
1999/02/23 614 649 614 647 135,000
1999/02/22 628 628 611 612 108,000
1999/02/19 617 629 611 613 131,000
1999/02/18 618 628 617 617 122,000
1999/02/17 650 656 615 623 202,000
1999/02/16 646 660 639 650 165,000
1999/02/15 638 646 635 645 143,000
1999/02/12 622 647 620 628 398,000
1999/02/10 622 634 612 632 239,000
1999/02/09 624 625 610 621 81,000
1999/02/08 620 620 605 615 346,000
1999/02/05 651 651 616 619 165,000
1999/02/04 653 660 639 659 119,000
1999/02/03 643 657 641 657 95,000
1999/02/02 656 658 651 651 143,000
1999/02/01 656 660 647 657 117,000
1999/01/29 660 666 652 653 200,000
1999/01/28 660 660 652 654 110,000
1999/01/27 651 664 651 658 188,000
1999/01/26 654 668 653 653 324,000
1999/01/25 640 655 640 654 173,000
1999/01/22 645 655 643 647 199,000
1999/01/21 640 650 628 649 369,000
1999/01/20 615 642 605 634 189,000
1999/01/19 609 625 599 618 227,000
1999/01/18 601 610 599 599 86,000
1999/01/14 576 604 576 604 294,000
1999/01/13 575 586 572 586 62,000
1999/01/12 571 610 562 584 180,000
1999/01/11 577 588 567 588 105,000
1999/01/08 580 593 566 567 222,000
1999/01/07 598 599 581 581 99,000
1999/01/06 566 588 565 588 87,000
1999/01/05 571 576 555 562 262,000
1999/01/04 581 582 551 561 171,000

このページの先頭へ