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

ノリタケカンパニーリミテド(5331)の株価時系列情報

ノリタケカンパニーリミテド(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

このページの先頭へ