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 |