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
2002/12/30 335 339 334 338 85,000
2002/12/27 323 335 322 334 214,000
2002/12/26 314 320 314 320 99,000
2002/12/25 315 317 310 316 159,000
2002/12/24 306 318 303 315 193,000
2002/12/20 299 302 298 301 214,000
2002/12/19 298 310 293 299 363,000
2002/12/18 303 303 298 298 230,000
2002/12/17 305 310 303 303 224,000
2002/12/16 310 313 306 306 73,000
2002/12/13 305 316 305 315 337,000
2002/12/12 320 323 317 320 155,000
2002/12/11 325 325 318 319 187,000
2002/12/10 315 326 315 325 100,000
2002/12/09 322 323 319 319 133,000
2002/12/06 333 335 325 327 161,000
2002/12/05 343 345 341 342 146,000
2002/12/04 341 345 341 342 164,000
2002/12/03 342 344 340 341 195,000
2002/12/02 346 346 339 340 94,000
2002/11/29 339 341 336 340 264,000
2002/11/28 326 337 326 334 181,000
2002/11/27 328 330 322 326 191,000
2002/11/26 326 328 321 328 182,000
2002/11/25 330 330 321 324 141,000
2002/11/22 320 328 317 325 203,000
2002/11/21 315 320 312 315 223,000
2002/11/20 296 315 296 311 289,000
2002/11/19 300 304 297 304 315,000
2002/11/18 323 323 310 313 260,000
2002/11/15 330 330 325 326 240,000
2002/11/14 333 337 326 329 299,000
2002/11/13 341 345 340 343 120,000
2002/11/12 332 346 332 346 150,000
2002/11/11 351 351 342 342 91,000
2002/11/08 350 358 350 355 257,000
2002/11/07 353 358 352 358 160,000
2002/11/06 358 360 347 348 246,000
2002/11/05 345 357 338 356 368,000
2002/11/01 333 338 333 337 309,000
2002/10/31 334 334 327 334 319,000
2002/10/30 327 334 326 327 287,000
2002/10/29 328 330 324 324 299,000
2002/10/28 328 328 319 326 249,000
2002/10/25 327 333 326 331 347,000
2002/10/24 333 333 325 326 450,000
2002/10/23 334 341 332 338 259,000
2002/10/22 353 355 339 339 187,000
2002/10/21 361 361 357 357 131,000
2002/10/18 362 364 359 360 102,000
2002/10/17 361 367 361 361 118,000
2002/10/16 369 369 359 360 163,000
2002/10/15 361 361 347 359 246,000
2002/10/11 342 343 340 341 290,000
2002/10/10 335 338 331 338 220,000
2002/10/09 342 343 337 337 262,000
2002/10/08 347 348 341 341 175,000
2002/10/07 360 360 346 349 261,000
2002/10/04 356 366 356 362 176,000
2002/10/03 364 367 354 359 247,000
2002/10/02 378 379 367 367 167,000
2002/10/01 384 384 371 374 193,000
2002/09/30 390 390 381 384 185,000
2002/09/27 397 404 393 395 268,000
2002/09/26 395 399 393 399 148,000
2002/09/25 396 396 390 391 145,000
2002/09/24 400 401 386 400 683,000
2002/09/20 375 390 375 386 163,000
2002/09/19 381 395 381 384 429,000
2002/09/18 375 382 374 381 179,000
2002/09/17 375 395 375 390 404,000
2002/09/13 379 379 370 375 390,000
2002/09/12 379 383 368 374 234,000
2002/09/11 368 373 367 373 358,000
2002/09/10 369 372 364 365 324,000
2002/09/09 365 367 361 364 147,000
2002/09/06 362 364 356 359 297,000
2002/09/05 365 366 362 364 316,000
2002/09/04 355 358 349 357 584,000
2002/09/03 370 374 360 360 529,000
2002/09/02 387 390 376 377 511,000
2002/08/30 395 396 389 392 260,000
2002/08/29 399 399 388 390 501,000
2002/08/28 404 404 399 399 293,000
2002/08/27 405 408 397 399 499,000
2002/08/26 404 410 404 409 430,000
2002/08/23 404 409 400 408 692,000
2002/08/22 408 408 395 399 558,000
2002/08/21 409 413 408 412 114,000
2002/08/20 413 418 408 408 271,000
2002/08/19 421 424 412 413 175,000
2002/08/16 421 424 420 420 103,000
2002/08/15 426 429 414 419 483,000
2002/08/14 429 440 425 425 210,000
2002/08/13 428 431 427 430 77,000
2002/08/12 440 440 430 431 89,000
2002/08/09 448 449 440 449 100,000
2002/08/08 434 437 428 428 73,000
2002/08/07 427 438 427 430 96,000
2002/08/06 449 449 425 425 149,000
2002/08/05 446 451 442 446 175,000
2002/08/02 451 453 444 446 146,000
2002/08/01 446 450 445 446 61,000
2002/07/31 449 452 444 446 174,000
2002/07/30 441 446 441 444 108,000
2002/07/29 441 447 436 436 195,000
2002/07/26 443 447 435 436 188,000
2002/07/25 459 460 441 441 117,000
2002/07/24 451 455 447 447 114,000
2002/07/23 450 462 449 452 186,000
2002/07/22 465 467 459 459 107,000
2002/07/19 478 478 466 466 82,000
2002/07/18 482 482 470 470 94,000
2002/07/17 465 466 455 462 144,000
2002/07/16 471 477 469 471 73,000
2002/07/15 490 492 480 480 67,000
2002/07/12 499 499 480 480 193,000
2002/07/11 484 499 484 492 167,000
2002/07/10 498 498 490 494 89,000
2002/07/09 490 501 486 501 165,000
2002/07/08 483 492 483 485 156,000
2002/07/05 484 485 477 482 111,000
2002/07/04 478 483 478 483 200,000
2002/07/03 460 484 460 484 120,000
2002/07/02 458 463 454 461 109,000
2002/07/01 460 462 456 460 58,000
2002/06/28 459 459 448 455 121,000
2002/06/27 446 452 442 451 125,000
2002/06/26 455 455 437 441 266,000
2002/06/25 458 464 449 450 168,000
2002/06/24 450 453 449 453 176,000
2002/06/21 468 468 448 449 325,000
2002/06/20 464 468 460 468 125,000
2002/06/19 468 469 460 460 95,000
2002/06/18 465 471 462 467 120,000
2002/06/17 475 475 460 461 187,000
2002/06/14 486 486 476 476 396,000
2002/06/13 486 492 476 476 202,000
2002/06/12 490 490 486 487 69,000
2002/06/11 486 494 485 492 191,000
2002/06/10 495 495 487 487 134,000
2002/06/07 486 505 485 505 130,000
2002/06/06 490 495 485 491 138,000
2002/06/05 498 498 489 489 248,000
2002/06/04 496 500 495 497 136,000
2002/06/03 498 507 498 500 173,000
2002/05/31 508 508 496 496 270,000
2002/05/30 502 502 495 499 166,000
2002/05/29 510 510 497 497 165,000
2002/05/28 514 515 510 510 107,000
2002/05/27 517 519 513 514 127,000
2002/05/24 518 518 512 516 188,000
2002/05/23 510 519 505 514 153,000
2002/05/22 500 513 500 503 311,000
2002/05/21 506 516 494 498 268,000
2002/05/20 508 514 507 507 105,000
2002/05/17 513 515 505 506 195,000
2002/05/16 491 503 487 503 150,000
2002/05/15 485 491 483 486 305,000
2002/05/14 485 488 481 485 283,000
2002/05/13 484 490 479 481 176,000
2002/05/10 491 491 483 485 170,000
2002/05/09 495 498 482 486 231,000
2002/05/08 492 495 485 486 112,000
2002/05/07 496 496 485 486 242,000
2002/05/02 500 510 495 498 134,000
2002/05/01 518 518 499 500 141,000
2002/04/30 504 510 502 502 102,000
2002/04/26 509 514 496 499 199,000
2002/04/25 518 518 508 509 136,000
2002/04/24 520 521 509 509 149,000
2002/04/23 519 520 515 520 66,000
2002/04/22 514 519 506 519 78,000
2002/04/19 508 514 504 514 71,000
2002/04/18 517 517 505 508 112,000
2002/04/17 519 519 509 517 48,000
2002/04/16 508 514 500 509 82,000
2002/04/15 491 509 489 495 187,000
2002/04/12 512 516 486 486 315,000
2002/04/11 525 525 512 512 46,000
2002/04/10 510 520 510 517 108,000
2002/04/09 522 523 512 512 62,000
2002/04/08 520 527 515 527 74,000
2002/04/05 529 531 511 523 69,000
2002/04/04 513 527 513 524 107,000
2002/04/03 511 518 510 516 102,000
2002/04/02 505 514 505 514 66,000
2002/04/01 524 524 505 514 62,000
2002/03/29 520 520 510 514 104,000
2002/03/28 543 543 510 510 143,000
2002/03/27 528 544 515 543 118,000
2002/03/26 520 544 519 538 84,000
2002/03/25 530 539 520 524 93,000
2002/03/22 538 554 530 530 87,000
2002/03/20 560 560 530 548 172,000
2002/03/19 531 561 530 561 225,000
2002/03/18 556 556 535 535 91,000
2002/03/15 530 539 530 536 126,000
2002/03/14 532 540 532 538 108,000
2002/03/13 550 555 539 542 151,000
2002/03/12 565 565 551 558 181,000
2002/03/11 541 565 541 564 231,000
2002/03/08 520 540 520 533 508,000
2002/03/07 540 540 528 528 357,000
2002/03/06 540 550 540 549 94,000
2002/03/05 556 561 545 550 111,000
2002/03/04 552 565 539 550 221,000
2002/03/01 545 550 534 550 120,000
2002/02/28 540 548 537 537 210,000
2002/02/27 526 540 526 540 127,000
2002/02/26 535 535 524 535 133,000
2002/02/25 521 535 521 535 147,000
2002/02/22 524 525 516 521 165,000
2002/02/21 511 514 501 514 57,000
2002/02/20 498 503 496 496 105,000
2002/02/19 515 520 498 508 81,000
2002/02/18 524 524 516 516 43,000
2002/02/15 526 526 510 524 68,000
2002/02/14 529 530 522 527 103,000
2002/02/13 520 524 514 522 144,000
2002/02/12 519 519 510 514 82,000
2002/02/08 479 503 478 494 260,000
2002/02/07 480 498 478 486 157,000
2002/02/06 477 485 477 484 62,000
2002/02/05 480 486 480 482 105,000
2002/02/04 487 492 480 480 118,000
2002/02/01 510 519 488 492 152,000
2002/01/31 495 505 494 495 128,000
2002/01/30 506 508 493 497 85,000
2002/01/29 516 520 507 516 147,000
2002/01/28 508 518 505 516 53,000
2002/01/25 512 521 512 520 108,000
2002/01/24 509 519 507 518 128,000
2002/01/23 504 512 503 510 131,000
2002/01/22 514 528 510 522 259,000
2002/01/21 500 514 500 514 92,000
2002/01/18 485 502 485 502 344,000
2002/01/17 479 481 477 477 84,000
2002/01/16 477 490 474 489 135,000
2002/01/15 500 500 476 476 215,000
2002/01/11 511 511 488 488 185,000
2002/01/10 495 500 492 496 191,000
2002/01/09 491 498 491 494 96,000
2002/01/08 509 513 486 491 173,000
2002/01/07 520 523 495 513 219,000
2002/01/04 512 512 501 511 39,000

このページの先頭へ