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
2000/12/29 610 620 610 613 58,000
2000/12/28 640 640 620 621 152,000
2000/12/27 633 633 625 631 113,000
2000/12/26 640 640 625 626 198,000
2000/12/25 635 635 623 630 286,000
2000/12/22 617 617 600 611 318,000
2000/12/21 592 599 581 588 265,000
2000/12/20 596 611 570 592 534,000
2000/12/19 617 617 600 600 300,000
2000/12/18 640 640 615 616 326,000
2000/12/15 646 655 640 645 362,000
2000/12/14 655 664 650 664 204,000
2000/12/13 677 677 660 660 192,000
2000/12/12 655 680 655 677 885,000
2000/12/11 625 662 625 655 534,000
2000/12/08 632 640 628 635 241,000
2000/12/07 625 650 625 639 297,000
2000/12/06 637 652 637 640 405,000
2000/12/05 653 654 620 637 406,000
2000/12/04 629 665 626 652 1,047,000
2000/12/01 620 634 620 628 349,000
2000/11/30 650 650 627 630 325,000
2000/11/29 640 650 636 650 897,000
2000/11/28 640 642 633 633 720,000
2000/11/27 620 635 618 635 1,220,000
2000/11/24 599 615 595 610 734,000
2000/11/22 590 608 590 599 853,000
2000/11/21 585 590 561 590 299,000
2000/11/20 580 587 580 580 232,000
2000/11/17 586 589 578 578 190,000
2000/11/16 594 594 575 582 184,000
2000/11/15 585 597 585 594 377,000
2000/11/14 584 585 574 576 104,000
2000/11/13 560 588 550 588 293,000
2000/11/10 585 598 583 590 938,000
2000/11/09 590 590 575 581 388,000
2000/11/08 575 598 570 586 880,000
2000/11/07 573 573 555 569 239,000
2000/11/06 570 578 569 574 598,000
2000/11/02 545 557 540 557 498,000
2000/11/01 525 545 521 544 333,000
2000/10/31 521 526 516 518 126,000
2000/10/30 520 527 515 522 114,000
2000/10/27 540 540 513 520 172,000
2000/10/26 539 543 515 530 451,000
2000/10/25 532 544 531 536 773,000
2000/10/24 514 530 514 524 416,000
2000/10/23 522 522 514 515 383,000
2000/10/20 520 529 507 522 452,000
2000/10/19 501 526 500 521 812,000
2000/10/18 502 512 498 500 558,000
2000/10/17 474 518 473 500 957,000
2000/10/16 464 481 460 471 242,000
2000/10/13 450 450 445 449 100,000
2000/10/12 453 459 450 456 106,000
2000/10/11 472 472 453 462 92,000
2000/10/10 464 476 464 476 175,000
2000/10/06 460 478 460 464 116,000
2000/10/05 479 480 472 472 103,000
2000/10/04 478 480 475 475 127,000
2000/10/03 480 480 472 480 79,000
2000/10/02 484 484 474 480 45,000
2000/09/29 470 490 470 490 153,000
2000/09/28 475 478 465 465 123,000
2000/09/27 470 477 470 470 85,000
2000/09/26 492 492 476 479 63,000
2000/09/25 490 495 480 491 297,000
2000/09/22 485 490 470 470 264,000
2000/09/21 463 500 463 495 448,000
2000/09/20 450 464 450 464 223,000
2000/09/19 444 448 440 448 199,000
2000/09/18 440 444 434 438 138,000
2000/09/14 447 447 444 444 55,000
2000/09/13 445 447 442 442 106,000
2000/09/12 444 449 442 442 109,000
2000/09/11 454 461 443 443 131,000
2000/09/08 443 455 443 444 199,000
2000/09/07 450 450 441 443 159,000
2000/09/06 458 468 450 450 50,000
2000/09/05 465 472 456 464 104,000
2000/09/04 478 483 465 465 52,000
2000/09/01 479 479 460 463 88,000
2000/08/31 475 477 470 476 125,000
2000/08/30 480 487 480 480 46,000
2000/08/29 488 488 470 475 109,000
2000/08/28 479 480 476 480 111,000
2000/08/25 483 483 471 471 203,000
2000/08/24 487 493 485 485 157,000
2000/08/23 495 497 485 490 117,000
2000/08/22 495 495 488 495 157,000
2000/08/21 492 494 484 489 80,000
2000/08/18 490 495 488 493 59,000
2000/08/17 498 498 482 482 112,000
2000/08/16 495 504 492 493 127,000
2000/08/15 499 499 484 490 78,000
2000/08/14 510 510 495 499 164,000
2000/08/11 490 490 475 475 190,000
2000/08/10 488 490 487 489 113,000
2000/08/09 490 495 480 480 142,000
2000/08/08 500 505 485 488 172,000
2000/08/07 473 485 468 485 114,000
2000/08/04 460 465 450 460 287,000
2000/08/03 480 480 460 465 157,000
2000/08/02 492 492 481 483 85,000
2000/08/01 473 497 473 492 160,000
2000/07/31 480 482 460 470 194,000
2000/07/28 500 500 471 479 142,000
2000/07/27 501 511 490 490 91,000
2000/07/26 519 519 497 497 160,000
2000/07/25 511 511 500 510 194,000
2000/07/24 529 529 495 501 173,000
2000/07/21 537 540 533 533 97,000
2000/07/19 531 531 520 527 112,000
2000/07/18 560 568 527 529 260,000
2000/07/17 563 570 558 558 142,000
2000/07/14 569 569 555 558 84,000
2000/07/13 575 575 556 564 119,000
2000/07/12 584 586 562 565 418,000
2000/07/11 585 590 578 584 356,000
2000/07/10 605 605 591 595 155,000
2000/07/07 590 601 590 595 93,000
2000/07/06 592 608 587 600 222,000
2000/07/05 600 600 581 581 213,000
2000/07/04 605 610 598 600 478,000
2000/07/03 600 605 591 598 432,000
2000/06/30 566 600 566 591 746,000
2000/06/29 580 584 576 580 306,000
2000/06/28 569 588 563 576 826,000
2000/06/27 544 575 544 574 506,000
2000/06/26 543 547 543 544 26,000
2000/06/23 549 555 545 546 163,000
2000/06/22 569 569 547 556 238,000
2000/06/21 540 565 540 559 288,000
2000/06/20 555 559 545 556 400,000
2000/06/19 539 556 510 554 334,000
2000/06/16 540 543 525 540 318,000
2000/06/15 555 563 543 543 128,000
2000/06/14 548 561 548 561 321,000
2000/06/13 569 580 541 550 757,000
2000/06/12 551 575 540 567 668,000
2000/06/09 560 562 543 559 761,000
2000/06/08 534 563 529 559 965,000
2000/06/07 534 535 522 534 412,000
2000/06/06 513 537 513 534 670,000
2000/06/05 512 528 512 512 330,000
2000/06/02 510 515 506 510 135,000
2000/06/01 500 509 490 509 157,000
2000/05/31 491 507 484 490 171,000
2000/05/30 504 510 491 510 192,000
2000/05/29 511 514 498 505 117,000
2000/05/26 512 512 497 501 249,000
2000/05/25 476 530 476 512 711,000
2000/05/24 472 494 470 478 256,000
2000/05/23 485 500 482 482 150,000
2000/05/22 495 503 490 490 259,000
2000/05/19 505 515 490 515 430,000
2000/05/18 512 517 506 508 224,000
2000/05/17 539 539 524 530 408,000
2000/05/16 509 545 509 535 904,000
2000/05/15 510 542 496 519 2,157,000
2000/05/12 510 530 508 530 3,510,000
2000/05/11 428 465 428 450 1,939,000
2000/05/10 425 428 420 428 224,000
2000/05/09 439 439 424 430 527,000
2000/05/08 429 440 429 437 591,000
2000/05/02 415 429 411 424 562,000
2000/05/01 401 415 399 415 464,000
2000/04/28 417 419 402 405 855,000
2000/04/27 429 430 414 415 792,000
2000/04/26 413 434 410 434 1,785,000
2000/04/25 415 422 407 409 894,000
2000/04/24 411 419 401 405 2,235,000
2000/04/21 413 438 391 391 7,482,000
2000/04/20 407 417 400 408 2,802,000
2000/04/19 396 434 396 417 3,117,000
2000/04/18 460 472 381 386 3,276,000
2000/04/17 460 460 460 460 160,000
2000/04/14 540 560 534 560 837,000
2000/04/13 521 550 521 549 412,000
2000/04/12 510 529 506 529 404,000
2000/04/11 500 509 495 506 127,000
2000/04/10 495 506 494 504 150,000
2000/04/07 492 507 492 495 326,000
2000/04/06 485 505 484 497 339,000
2000/04/05 475 488 470 485 128,000
2000/04/04 469 480 464 475 124,000
2000/04/03 451 489 451 475 180,000
2000/03/31 474 474 426 456 278,000
2000/03/30 460 465 443 446 183,000
2000/03/29 489 494 465 465 184,000
2000/03/28 496 496 462 494 213,000
2000/03/27 490 515 490 496 501,000
2000/03/24 466 489 465 487 440,000
2000/03/23 475 480 460 465 176,000
2000/03/22 450 480 450 480 266,000
2000/03/21 453 453 442 450 84,000
2000/03/17 439 450 437 443 308,000
2000/03/16 426 442 426 437 240,000
2000/03/15 444 460 431 456 252,000
2000/03/14 479 488 460 463 321,000
2000/03/13 457 484 452 484 536,000
2000/03/10 447 469 437 462 2,058,000
2000/03/09 406 430 405 422 370,000
2000/03/08 415 438 401 406 860,000
2000/03/07 406 420 399 410 398,000
2000/03/06 393 414 381 411 524,000
2000/03/03 359 390 357 390 389,000
2000/03/02 354 362 352 355 211,000
2000/03/01 351 362 350 359 165,000
2000/02/29 359 359 350 358 210,000
2000/02/28 355 356 345 345 231,000
2000/02/25 360 366 352 365 295,000
2000/02/24 360 370 355 355 278,000
2000/02/23 384 389 368 375 189,000
2000/02/22 375 394 370 389 219,000
2000/02/21 384 398 375 375 175,000
2000/02/18 386 392 382 384 209,000
2000/02/17 438 438 391 391 258,000
2000/02/16 408 429 401 429 398,000
2000/02/15 405 413 399 413 369,000
2000/02/14 396 405 389 389 218,000
2000/02/10 382 395 382 386 552,000
2000/02/09 389 390 380 387 98,000
2000/02/08 378 394 374 394 160,000
2000/02/07 375 378 373 378 127,000
2000/02/04 380 381 373 380 300,000
2000/02/03 374 390 373 378 175,000
2000/02/02 375 389 374 378 197,000
2000/02/01 389 390 370 390 184,000
2000/01/31 371 390 370 390 240,000
2000/01/28 370 381 370 371 297,000
2000/01/27 387 387 370 378 212,000
2000/01/26 399 400 386 394 162,000
2000/01/25 387 388 373 381 219,000
2000/01/24 400 407 391 402 159,000
2000/01/21 420 420 400 404 216,000
2000/01/20 429 440 423 438 236,000
2000/01/19 410 448 410 432 162,000
2000/01/18 410 420 405 420 125,000
2000/01/17 382 425 382 425 329,000
2000/01/14 361 382 360 375 434,000
2000/01/13 380 380 360 375 180,000
2000/01/12 382 387 353 357 231,000
2000/01/11 362 365 350 352 283,000
2000/01/07 366 373 350 359 199,000
2000/01/06 361 375 353 356 238,000
2000/01/05 358 371 350 351 332,000
2000/01/04 356 356 335 336 158,000

このページの先頭へ