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 |
---|---|---|---|---|---|
2004/12/30 | 448 | 449 | 447 | 447 | 90,000 |
2004/12/29 | 448 | 448 | 441 | 444 | 184,000 |
2004/12/28 | 448 | 448 | 442 | 443 | 108,000 |
2004/12/27 | 445 | 448 | 440 | 446 | 216,000 |
2004/12/24 | 440 | 444 | 438 | 438 | 264,000 |
2004/12/22 | 436 | 438 | 434 | 437 | 220,000 |
2004/12/21 | 434 | 438 | 434 | 436 | 135,000 |
2004/12/20 | 432 | 434 | 431 | 432 | 113,000 |
2004/12/17 | 431 | 436 | 431 | 434 | 147,000 |
2004/12/16 | 435 | 437 | 430 | 433 | 225,000 |
2004/12/15 | 435 | 436 | 433 | 435 | 206,000 |
2004/12/14 | 435 | 436 | 432 | 435 | 157,000 |
2004/12/13 | 430 | 435 | 429 | 431 | 106,000 |
2004/12/10 | 431 | 433 | 430 | 432 | 298,000 |
2004/12/09 | 434 | 435 | 427 | 429 | 195,000 |
2004/12/08 | 437 | 443 | 432 | 436 | 477,000 |
2004/12/07 | 430 | 448 | 430 | 438 | 1,168,000 |
2004/12/06 | 421 | 422 | 420 | 420 | 110,000 |
2004/12/03 | 421 | 425 | 420 | 421 | 81,000 |
2004/12/02 | 423 | 423 | 419 | 422 | 83,000 |
2004/12/01 | 418 | 422 | 416 | 419 | 175,000 |
2004/11/30 | 419 | 422 | 416 | 422 | 203,000 |
2004/11/29 | 416 | 418 | 411 | 417 | 109,000 |
2004/11/26 | 415 | 415 | 410 | 411 | 173,000 |
2004/11/25 | 410 | 412 | 408 | 412 | 107,000 |
2004/11/24 | 410 | 414 | 408 | 409 | 142,000 |
2004/11/22 | 407 | 409 | 402 | 405 | 232,000 |
2004/11/19 | 415 | 416 | 409 | 409 | 295,000 |
2004/11/18 | 414 | 420 | 413 | 413 | 176,000 |
2004/11/17 | 416 | 419 | 414 | 415 | 284,000 |
2004/11/16 | 421 | 427 | 421 | 421 | 317,000 |
2004/11/15 | 415 | 423 | 415 | 423 | 145,000 |
2004/11/12 | 415 | 417 | 413 | 415 | 187,000 |
2004/11/11 | 414 | 424 | 414 | 416 | 93,000 |
2004/11/10 | 421 | 422 | 417 | 417 | 83,000 |
2004/11/09 | 420 | 423 | 415 | 418 | 84,000 |
2004/11/08 | 426 | 428 | 416 | 418 | 245,000 |
2004/11/05 | 423 | 426 | 423 | 425 | 87,000 |
2004/11/04 | 428 | 428 | 422 | 423 | 167,000 |
2004/11/02 | 413 | 421 | 410 | 419 | 277,000 |
2004/11/01 | 405 | 408 | 404 | 405 | 128,000 |
2004/10/29 | 407 | 408 | 404 | 406 | 200,000 |
2004/10/28 | 407 | 408 | 405 | 406 | 84,000 |
2004/10/27 | 410 | 410 | 402 | 402 | 199,000 |
2004/10/26 | 407 | 409 | 406 | 409 | 185,000 |
2004/10/25 | 410 | 411 | 405 | 409 | 191,000 |
2004/10/22 | 415 | 416 | 412 | 415 | 73,000 |
2004/10/21 | 417 | 417 | 410 | 412 | 178,000 |
2004/10/20 | 416 | 417 | 413 | 414 | 184,000 |
2004/10/19 | 414 | 418 | 414 | 415 | 118,000 |
2004/10/18 | 423 | 423 | 410 | 414 | 275,000 |
2004/10/15 | 419 | 421 | 417 | 419 | 283,000 |
2004/10/14 | 426 | 429 | 420 | 420 | 241,000 |
2004/10/13 | 437 | 439 | 429 | 430 | 268,000 |
2004/10/12 | 440 | 441 | 437 | 437 | 63,000 |
2004/10/08 | 441 | 444 | 440 | 440 | 70,000 |
2004/10/07 | 448 | 448 | 440 | 445 | 81,000 |
2004/10/06 | 445 | 449 | 444 | 448 | 143,000 |
2004/10/05 | 443 | 449 | 439 | 447 | 182,000 |
2004/10/04 | 440 | 444 | 436 | 443 | 99,000 |
2004/10/01 | 430 | 436 | 430 | 435 | 76,000 |
2004/09/30 | 433 | 433 | 427 | 430 | 86,000 |
2004/09/29 | 432 | 432 | 426 | 430 | 166,000 |
2004/09/28 | 428 | 428 | 422 | 427 | 193,000 |
2004/09/27 | 438 | 438 | 428 | 432 | 191,000 |
2004/09/24 | 448 | 448 | 442 | 444 | 202,000 |
2004/09/22 | 446 | 447 | 441 | 443 | 200,000 |
2004/09/21 | 453 | 454 | 446 | 446 | 221,000 |
2004/09/17 | 448 | 450 | 445 | 450 | 143,000 |
2004/09/16 | 445 | 450 | 445 | 447 | 95,000 |
2004/09/15 | 453 | 453 | 447 | 448 | 146,000 |
2004/09/14 | 453 | 454 | 450 | 452 | 181,000 |
2004/09/13 | 445 | 452 | 441 | 451 | 175,000 |
2004/09/10 | 441 | 443 | 438 | 440 | 332,000 |
2004/09/09 | 446 | 449 | 442 | 442 | 116,000 |
2004/09/08 | 447 | 450 | 446 | 447 | 100,000 |
2004/09/07 | 445 | 448 | 444 | 445 | 78,000 |
2004/09/06 | 439 | 445 | 438 | 444 | 184,000 |
2004/09/03 | 444 | 446 | 437 | 438 | 238,000 |
2004/09/02 | 444 | 444 | 440 | 442 | 145,000 |
2004/09/01 | 442 | 444 | 441 | 442 | 151,000 |
2004/08/31 | 444 | 444 | 440 | 441 | 119,000 |
2004/08/30 | 445 | 447 | 441 | 444 | 98,000 |
2004/08/27 | 444 | 445 | 439 | 445 | 119,000 |
2004/08/26 | 448 | 448 | 440 | 441 | 142,000 |
2004/08/25 | 437 | 445 | 437 | 445 | 84,000 |
2004/08/24 | 442 | 443 | 440 | 440 | 69,000 |
2004/08/23 | 441 | 444 | 440 | 443 | 67,000 |
2004/08/20 | 437 | 442 | 437 | 441 | 70,000 |
2004/08/19 | 431 | 440 | 431 | 438 | 146,000 |
2004/08/18 | 435 | 435 | 428 | 429 | 162,000 |
2004/08/17 | 431 | 435 | 430 | 431 | 217,000 |
2004/08/16 | 437 | 437 | 424 | 428 | 258,000 |
2004/08/13 | 441 | 442 | 435 | 436 | 180,000 |
2004/08/12 | 451 | 451 | 443 | 443 | 165,000 |
2004/08/11 | 445 | 449 | 445 | 447 | 154,000 |
2004/08/10 | 440 | 444 | 439 | 441 | 135,000 |
2004/08/09 | 437 | 447 | 431 | 440 | 239,000 |
2004/08/06 | 447 | 455 | 442 | 447 | 380,000 |
2004/08/05 | 455 | 460 | 453 | 455 | 229,000 |
2004/08/04 | 463 | 465 | 447 | 454 | 441,000 |
2004/08/03 | 465 | 469 | 457 | 468 | 380,000 |
2004/08/02 | 453 | 470 | 453 | 466 | 405,000 |
2004/07/30 | 455 | 462 | 453 | 458 | 282,000 |
2004/07/29 | 460 | 460 | 447 | 452 | 124,000 |
2004/07/28 | 462 | 471 | 461 | 462 | 400,000 |
2004/07/27 | 462 | 465 | 458 | 461 | 291,000 |
2004/07/26 | 465 | 468 | 457 | 460 | 243,000 |
2004/07/23 | 474 | 474 | 464 | 470 | 215,000 |
2004/07/22 | 466 | 480 | 463 | 479 | 853,000 |
2004/07/21 | 459 | 468 | 459 | 466 | 233,000 |
2004/07/20 | 461 | 462 | 456 | 457 | 138,000 |
2004/07/16 | 460 | 464 | 457 | 464 | 212,000 |
2004/07/15 | 463 | 464 | 459 | 460 | 211,000 |
2004/07/14 | 468 | 468 | 458 | 458 | 207,000 |
2004/07/13 | 464 | 465 | 461 | 465 | 188,000 |
2004/07/12 | 459 | 459 | 449 | 454 | 223,000 |
2004/07/09 | 456 | 458 | 447 | 454 | 207,000 |
2004/07/08 | 449 | 449 | 445 | 446 | 68,000 |
2004/07/07 | 448 | 451 | 443 | 449 | 105,000 |
2004/07/06 | 450 | 460 | 450 | 454 | 108,000 |
2004/07/05 | 460 | 464 | 453 | 455 | 169,000 |
2004/07/02 | 461 | 468 | 461 | 466 | 190,000 |
2004/07/01 | 475 | 475 | 467 | 470 | 246,000 |
2004/06/30 | 477 | 477 | 467 | 474 | 384,000 |
2004/06/29 | 469 | 478 | 463 | 476 | 536,000 |
2004/06/28 | 466 | 470 | 463 | 470 | 539,000 |
2004/06/25 | 445 | 463 | 442 | 456 | 740,000 |
2004/06/24 | 447 | 447 | 444 | 445 | 236,000 |
2004/06/23 | 445 | 445 | 440 | 442 | 169,000 |
2004/06/22 | 440 | 442 | 435 | 440 | 118,000 |
2004/06/21 | 436 | 447 | 436 | 441 | 435,000 |
2004/06/18 | 434 | 436 | 431 | 432 | 186,000 |
2004/06/17 | 440 | 440 | 433 | 434 | 347,000 |
2004/06/16 | 436 | 440 | 435 | 437 | 160,000 |
2004/06/15 | 440 | 440 | 433 | 433 | 111,000 |
2004/06/14 | 435 | 439 | 434 | 436 | 90,000 |
2004/06/11 | 431 | 436 | 431 | 435 | 439,000 |
2004/06/10 | 432 | 438 | 432 | 438 | 209,000 |
2004/06/09 | 439 | 439 | 433 | 434 | 142,000 |
2004/06/08 | 440 | 441 | 433 | 437 | 182,000 |
2004/06/07 | 430 | 439 | 430 | 434 | 105,000 |
2004/06/04 | 423 | 432 | 423 | 430 | 214,000 |
2004/06/03 | 442 | 446 | 424 | 428 | 205,000 |
2004/06/02 | 446 | 450 | 441 | 442 | 106,000 |
2004/06/01 | 446 | 450 | 445 | 446 | 317,000 |
2004/05/31 | 440 | 440 | 434 | 436 | 75,000 |
2004/05/28 | 430 | 440 | 430 | 440 | 170,000 |
2004/05/27 | 440 | 440 | 427 | 428 | 156,000 |
2004/05/26 | 431 | 439 | 429 | 436 | 156,000 |
2004/05/25 | 424 | 424 | 420 | 421 | 98,000 |
2004/05/24 | 431 | 431 | 426 | 427 | 101,000 |
2004/05/21 | 423 | 427 | 422 | 426 | 174,000 |
2004/05/20 | 421 | 430 | 416 | 418 | 183,000 |
2004/05/19 | 410 | 421 | 406 | 416 | 130,000 |
2004/05/18 | 401 | 410 | 401 | 406 | 199,000 |
2004/05/17 | 408 | 415 | 401 | 401 | 322,000 |
2004/05/14 | 421 | 422 | 416 | 418 | 180,000 |
2004/05/13 | 433 | 433 | 420 | 420 | 204,000 |
2004/05/12 | 418 | 426 | 412 | 424 | 237,000 |
2004/05/11 | 400 | 414 | 399 | 408 | 298,000 |
2004/05/10 | 431 | 445 | 402 | 407 | 492,000 |
2004/05/07 | 437 | 441 | 434 | 435 | 152,000 |
2004/05/06 | 457 | 457 | 442 | 442 | 177,000 |
2004/04/30 | 460 | 461 | 449 | 455 | 298,000 |
2004/04/28 | 462 | 466 | 460 | 461 | 169,000 |
2004/04/27 | 467 | 467 | 460 | 464 | 237,000 |
2004/04/26 | 465 | 469 | 462 | 462 | 150,000 |
2004/04/23 | 474 | 474 | 464 | 465 | 220,000 |
2004/04/22 | 470 | 471 | 463 | 464 | 241,000 |
2004/04/21 | 462 | 469 | 460 | 464 | 245,000 |
2004/04/20 | 455 | 464 | 455 | 463 | 183,000 |
2004/04/19 | 465 | 469 | 452 | 465 | 267,000 |
2004/04/16 | 470 | 473 | 464 | 467 | 210,000 |
2004/04/15 | 472 | 479 | 467 | 467 | 333,000 |
2004/04/14 | 477 | 479 | 474 | 474 | 276,000 |
2004/04/13 | 480 | 484 | 477 | 479 | 227,000 |
2004/04/12 | 473 | 480 | 473 | 478 | 144,000 |
2004/04/09 | 472 | 481 | 470 | 473 | 252,000 |
2004/04/08 | 479 | 483 | 476 | 482 | 527,000 |
2004/04/07 | 478 | 479 | 474 | 474 | 220,000 |
2004/04/06 | 475 | 477 | 473 | 477 | 339,000 |
2004/04/05 | 478 | 481 | 476 | 476 | 308,000 |
2004/04/02 | 474 | 478 | 470 | 478 | 373,000 |
2004/04/01 | 480 | 480 | 471 | 474 | 289,000 |
2004/03/31 | 480 | 481 | 473 | 480 | 232,000 |
2004/03/30 | 484 | 484 | 477 | 479 | 256,000 |
2004/03/29 | 479 | 483 | 475 | 481 | 296,000 |
2004/03/26 | 486 | 490 | 475 | 479 | 350,000 |
2004/03/25 | 488 | 490 | 480 | 487 | 438,000 |
2004/03/24 | 468 | 482 | 468 | 478 | 434,000 |
2004/03/23 | 470 | 474 | 465 | 472 | 350,000 |
2004/03/22 | 474 | 475 | 463 | 469 | 247,000 |
2004/03/19 | 475 | 475 | 466 | 470 | 192,000 |
2004/03/18 | 468 | 475 | 468 | 471 | 442,000 |
2004/03/17 | 464 | 468 | 462 | 467 | 370,000 |
2004/03/16 | 465 | 465 | 461 | 461 | 477,000 |
2004/03/15 | 460 | 464 | 459 | 462 | 180,000 |
2004/03/12 | 460 | 462 | 456 | 458 | 375,000 |
2004/03/11 | 458 | 463 | 455 | 460 | 312,000 |
2004/03/10 | 468 | 468 | 462 | 462 | 302,000 |
2004/03/09 | 465 | 469 | 463 | 467 | 379,000 |
2004/03/08 | 460 | 469 | 460 | 466 | 515,000 |
2004/03/05 | 466 | 466 | 456 | 460 | 558,000 |
2004/03/04 | 455 | 468 | 454 | 466 | 878,000 |
2004/03/03 | 453 | 459 | 452 | 455 | 650,000 |
2004/03/02 | 456 | 457 | 448 | 451 | 571,000 |
2004/03/01 | 447 | 454 | 446 | 454 | 1,048,000 |
2004/02/27 | 446 | 446 | 442 | 444 | 512,000 |
2004/02/26 | 439 | 446 | 437 | 446 | 995,000 |
2004/02/25 | 430 | 437 | 429 | 435 | 624,000 |
2004/02/24 | 429 | 430 | 425 | 426 | 445,000 |
2004/02/23 | 424 | 431 | 423 | 427 | 501,000 |
2004/02/20 | 423 | 425 | 421 | 424 | 275,000 |
2004/02/19 | 423 | 424 | 420 | 420 | 211,000 |
2004/02/18 | 424 | 428 | 421 | 422 | 673,000 |
2004/02/17 | 418 | 425 | 416 | 419 | 857,000 |
2004/02/16 | 411 | 420 | 410 | 417 | 559,000 |
2004/02/13 | 413 | 413 | 410 | 411 | 221,000 |
2004/02/12 | 415 | 416 | 412 | 412 | 519,000 |
2004/02/10 | 398 | 416 | 398 | 414 | 692,000 |
2004/02/09 | 404 | 404 | 398 | 398 | 112,000 |
2004/02/06 | 401 | 402 | 397 | 400 | 125,000 |
2004/02/05 | 394 | 400 | 392 | 396 | 137,000 |
2004/02/04 | 400 | 402 | 393 | 394 | 176,000 |
2004/02/03 | 405 | 405 | 396 | 402 | 254,000 |
2004/02/02 | 405 | 408 | 405 | 405 | 155,000 |
2004/01/30 | 407 | 410 | 405 | 407 | 201,000 |
2004/01/29 | 411 | 412 | 407 | 407 | 261,000 |
2004/01/28 | 414 | 414 | 411 | 412 | 246,000 |
2004/01/27 | 413 | 415 | 411 | 411 | 291,000 |
2004/01/26 | 416 | 416 | 408 | 411 | 261,000 |
2004/01/23 | 415 | 416 | 412 | 416 | 340,000 |
2004/01/22 | 407 | 418 | 405 | 416 | 811,000 |
2004/01/21 | 406 | 408 | 404 | 404 | 236,000 |
2004/01/20 | 407 | 409 | 405 | 406 | 299,000 |
2004/01/19 | 407 | 410 | 405 | 410 | 275,000 |
2004/01/16 | 406 | 407 | 402 | 404 | 283,000 |
2004/01/15 | 407 | 407 | 401 | 402 | 211,000 |
2004/01/14 | 407 | 408 | 403 | 404 | 212,000 |
2004/01/13 | 410 | 410 | 403 | 407 | 315,000 |
2004/01/09 | 400 | 412 | 400 | 409 | 851,000 |
2004/01/08 | 395 | 402 | 393 | 399 | 677,000 |
2004/01/07 | 394 | 395 | 390 | 393 | 360,000 |
2004/01/06 | 392 | 395 | 389 | 389 | 375,000 |
2004/01/05 | 391 | 392 | 386 | 389 | 219,000 |