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
2007/12/28 450 450 443 444 78,000
2007/12/27 450 452 447 452 170,000
2007/12/26 448 449 443 449 281,000
2007/12/25 435 439 434 439 251,000
2007/12/21 432 438 429 438 234,000
2007/12/20 447 447 436 437 216,000
2007/12/19 450 450 445 445 193,000
2007/12/18 450 451 446 448 424,000
2007/12/17 455 455 453 454 167,000
2007/12/14 457 463 456 456 274,000
2007/12/13 462 464 459 459 254,000
2007/12/12 459 464 455 463 210,000
2007/12/11 464 466 462 463 160,000
2007/12/10 460 470 460 462 317,000
2007/12/07 463 465 460 463 226,000
2007/12/06 459 464 452 458 311,000
2007/12/05 459 459 449 456 378,000
2007/12/04 467 470 456 458 347,000
2007/12/03 487 490 467 474 311,000
2007/11/30 476 485 474 485 243,000
2007/11/29 465 476 465 475 258,000
2007/11/28 469 471 459 462 178,000
2007/11/27 457 465 445 459 463,000
2007/11/26 460 468 455 462 288,000
2007/11/22 461 469 457 461 233,000
2007/11/21 471 474 462 466 201,000
2007/11/20 470 473 454 473 334,000
2007/11/19 485 486 475 476 227,000
2007/11/16 489 490 485 487 233,000
2007/11/15 498 505 498 502 142,000
2007/11/14 489 508 489 498 198,000
2007/11/13 487 488 481 483 170,000
2007/11/12 491 495 487 491 268,000
2007/11/09 512 512 501 502 200,000
2007/11/08 501 504 500 502 306,000
2007/11/07 517 517 508 509 131,000
2007/11/06 515 523 515 520 182,000
2007/11/05 526 528 515 519 160,000
2007/11/02 530 530 524 526 112,000
2007/11/01 530 539 530 537 119,000
2007/10/31 522 530 520 530 171,000
2007/10/30 522 522 512 518 400,000
2007/10/29 525 526 515 516 237,000
2007/10/26 506 509 502 505 199,000
2007/10/25 504 506 500 500 243,000
2007/10/24 512 513 507 508 147,000
2007/10/23 511 515 507 511 185,000
2007/10/22 511 514 510 512 176,000
2007/10/19 526 526 517 521 238,000
2007/10/18 514 528 514 526 157,000
2007/10/17 528 529 510 513 303,000
2007/10/16 530 533 522 522 164,000
2007/10/15 536 540 530 531 174,000
2007/10/12 532 542 532 533 180,000
2007/10/11 532 543 532 542 169,000
2007/10/10 543 546 536 537 159,000
2007/10/09 542 546 538 539 146,000
2007/10/05 543 548 542 542 149,000
2007/10/04 542 550 540 543 119,000
2007/10/03 548 549 544 548 186,000
2007/10/02 547 554 546 552 168,000
2007/10/01 552 552 543 546 101,000
2007/09/28 552 553 541 548 177,000
2007/09/27 540 553 538 551 247,000
2007/09/26 530 538 530 538 108,000
2007/09/25 529 539 525 539 209,000
2007/09/21 532 532 520 530 122,000
2007/09/20 538 538 523 532 167,000
2007/09/19 524 535 523 535 182,000
2007/09/18 517 522 515 516 141,000
2007/09/14 510 527 510 523 313,000
2007/09/13 527 528 519 522 140,000
2007/09/12 532 535 521 523 163,000
2007/09/11 526 536 521 532 234,000
2007/09/10 530 535 521 527 224,000
2007/09/07 521 531 521 530 173,000
2007/09/06 525 530 518 528 230,000
2007/09/05 548 548 530 530 280,000
2007/09/04 552 552 543 549 131,000
2007/09/03 560 560 550 555 95,000
2007/08/31 543 557 542 557 217,000
2007/08/30 531 538 531 538 129,000
2007/08/29 535 535 523 532 171,000
2007/08/28 519 547 517 545 441,000
2007/08/27 529 533 526 529 212,000
2007/08/24 520 529 520 527 177,000
2007/08/23 522 527 522 527 165,000
2007/08/22 521 521 512 518 143,000
2007/08/21 513 522 511 519 244,000
2007/08/20 511 517 506 506 267,000
2007/08/17 529 530 500 501 399,000
2007/08/16 540 540 529 536 482,000
2007/08/15 554 554 547 547 296,000
2007/08/14 551 561 551 557 284,000
2007/08/13 539 569 539 561 391,000
2007/08/10 563 565 542 544 440,000
2007/08/09 579 582 557 562 690,000
2007/08/08 579 585 575 577 316,000
2007/08/07 579 586 578 582 232,000
2007/08/06 573 582 570 578 317,000
2007/08/03 564 573 560 569 280,000
2007/08/02 565 568 560 563 338,000
2007/08/01 565 572 560 562 437,000
2007/07/31 571 572 560 565 508,000
2007/07/30 555 596 554 575 512,000
2007/07/27 565 565 554 559 198,000
2007/07/26 573 577 570 570 243,000
2007/07/25 568 575 568 573 158,000
2007/07/24 575 575 568 575 213,000
2007/07/23 574 579 560 574 316,000
2007/07/20 578 583 574 579 315,000
2007/07/19 574 578 572 577 177,000
2007/07/18 573 578 569 574 329,000
2007/07/17 574 575 570 573 136,000
2007/07/13 572 578 572 576 184,000
2007/07/12 579 580 572 574 112,000
2007/07/11 579 582 571 577 227,000
2007/07/10 572 580 570 579 175,000
2007/07/09 574 579 574 577 82,000
2007/07/06 580 580 572 577 148,000
2007/07/05 582 583 577 582 113,000
2007/07/04 580 584 576 581 212,000
2007/07/03 585 585 575 580 377,000
2007/07/02 572 573 566 569 104,000
2007/06/29 567 579 564 572 364,000
2007/06/28 563 565 556 565 281,000
2007/06/27 558 559 551 554 181,000
2007/06/26 554 556 551 554 146,000
2007/06/25 558 558 552 552 103,000
2007/06/22 556 559 555 559 102,000
2007/06/21 555 560 554 560 143,000
2007/06/20 564 564 553 561 319,000
2007/06/19 557 557 553 554 172,000
2007/06/18 560 561 554 557 198,000
2007/06/15 550 553 547 553 186,000
2007/06/14 541 546 541 546 200,000
2007/06/13 543 545 540 541 218,000
2007/06/12 544 546 543 543 160,000
2007/06/11 547 552 543 544 231,000
2007/06/08 543 547 541 546 381,000
2007/06/07 548 550 545 550 204,000
2007/06/06 550 552 548 550 213,000
2007/06/05 548 559 547 557 364,000
2007/06/04 571 573 559 560 164,000
2007/06/01 555 562 553 554 274,000
2007/05/31 547 551 546 551 135,000
2007/05/30 546 548 538 546 258,000
2007/05/29 545 546 540 542 202,000
2007/05/28 543 545 538 539 156,000
2007/05/25 540 542 535 535 228,000
2007/05/24 545 547 541 542 150,000
2007/05/23 543 546 542 544 244,000
2007/05/22 540 542 537 542 203,000
2007/05/21 540 544 533 535 448,000
2007/05/18 542 550 537 537 604,000
2007/05/17 567 571 542 552 591,000
2007/05/16 567 571 565 566 187,000
2007/05/15 575 575 568 569 185,000
2007/05/14 582 583 577 577 165,000
2007/05/11 584 584 574 578 200,000
2007/05/10 580 585 579 584 141,000
2007/05/09 579 581 576 577 149,000
2007/05/08 582 584 578 580 289,000
2007/05/07 577 581 573 581 157,000
2007/05/02 577 577 570 571 154,000
2007/05/01 576 579 574 575 127,000
2007/04/27 582 585 569 576 476,000
2007/04/26 570 577 567 575 171,000
2007/04/25 570 571 562 565 146,000
2007/04/24 566 573 566 570 202,000
2007/04/23 575 576 567 568 256,000
2007/04/20 574 575 563 571 277,000
2007/04/19 577 578 572 574 282,000
2007/04/18 579 581 575 581 173,000
2007/04/17 583 586 573 576 286,000
2007/04/16 580 586 580 584 203,000
2007/04/13 587 589 578 578 234,000
2007/04/12 589 590 582 585 142,000
2007/04/11 589 592 584 591 220,000
2007/04/10 588 590 581 588 188,000
2007/04/09 588 592 586 592 166,000
2007/04/06 585 588 583 586 159,000
2007/04/05 588 589 584 586 117,000
2007/04/04 583 588 581 587 238,000
2007/04/03 578 582 578 579 242,000
2007/04/02 588 590 575 576 245,000
2007/03/30 590 591 585 588 160,000
2007/03/29 581 583 575 583 219,000
2007/03/28 587 590 580 584 292,000
2007/03/27 589 592 585 588 248,000
2007/03/26 600 600 592 599 265,000
2007/03/23 600 600 591 595 283,000
2007/03/22 598 600 592 599 323,000
2007/03/20 587 589 585 588 179,000
2007/03/19 581 586 578 580 186,000
2007/03/16 579 583 575 577 195,000
2007/03/15 576 583 575 578 242,000
2007/03/14 580 582 572 572 382,000
2007/03/13 590 592 585 585 362,000
2007/03/12 591 594 589 590 297,000
2007/03/09 590 597 588 591 819,000
2007/03/08 577 591 577 591 510,000
2007/03/07 585 586 578 579 412,000
2007/03/06 567 582 567 582 281,000
2007/03/05 583 583 566 568 395,000
2007/03/02 594 595 586 587 297,000
2007/03/01 598 598 588 594 443,000
2007/02/28 578 595 578 595 722,000
2007/02/27 617 618 611 613 568,000
2007/02/26 613 618 612 617 651,000
2007/02/23 613 613 610 612 270,000
2007/02/22 610 613 610 612 219,000
2007/02/21 612 613 608 610 344,000
2007/02/20 613 613 606 607 264,000
2007/02/19 610 616 610 613 243,000
2007/02/16 614 614 610 613 201,000
2007/02/15 610 613 606 612 228,000
2007/02/14 605 609 605 605 256,000
2007/02/13 604 604 599 602 188,000
2007/02/09 593 602 593 601 515,000
2007/02/08 599 604 594 594 597,000
2007/02/07 620 620 604 606 622,000
2007/02/06 620 625 619 621 462,000
2007/02/05 620 622 613 617 594,000
2007/02/02 618 620 615 616 281,000
2007/02/01 613 620 609 617 369,000
2007/01/31 619 619 611 613 242,000
2007/01/30 622 622 618 619 196,000
2007/01/29 616 619 613 618 252,000
2007/01/26 612 619 608 616 340,000
2007/01/25 625 626 612 612 441,000
2007/01/24 624 627 623 626 238,000
2007/01/23 624 625 621 624 168,000
2007/01/22 624 627 619 623 192,000
2007/01/19 624 624 617 619 230,000
2007/01/18 620 622 616 618 233,000
2007/01/17 621 623 612 621 204,000
2007/01/16 621 625 614 621 278,000
2007/01/15 622 624 615 622 381,000
2007/01/12 609 622 605 618 572,000
2007/01/11 597 602 594 600 410,000
2007/01/10 598 601 595 597 303,000
2007/01/09 594 601 594 599 231,000
2007/01/05 601 601 594 594 367,000
2007/01/04 604 604 598 601 132,000

このページの先頭へ