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 |
---|---|---|---|---|---|
2016/12/30 | 2,840 | 2,847 | 2,805 | 2,847 | 23,600 |
2016/12/29 | 2,820 | 2,843 | 2,812 | 2,830 | 29,700 |
2016/12/28 | 2,798 | 2,838 | 2,766 | 2,824 | 42,600 |
2016/12/27 | 2,760 | 2,800 | 2,759 | 2,792 | 33,500 |
2016/12/26 | 2,770 | 2,800 | 2,755 | 2,759 | 24,500 |
2016/12/22 | 2,746 | 2,781 | 2,746 | 2,770 | 32,100 |
2016/12/21 | 2,762 | 2,786 | 2,731 | 2,746 | 34,100 |
2016/12/20 | 2,746 | 2,777 | 2,728 | 2,768 | 35,300 |
2016/12/19 | 2,740 | 2,760 | 2,725 | 2,742 | 26,500 |
2016/12/16 | 2,733 | 2,746 | 2,714 | 2,728 | 23,900 |
2016/12/15 | 2,712 | 2,733 | 2,711 | 2,717 | 14,700 |
2016/12/14 | 2,684 | 2,719 | 2,680 | 2,712 | 15,800 |
2016/12/13 | 2,666 | 2,697 | 2,655 | 2,682 | 16,400 |
2016/12/12 | 2,729 | 2,742 | 2,679 | 2,691 | 26,200 |
2016/12/09 | 2,730 | 2,770 | 2,690 | 2,721 | 61,100 |
2016/12/08 | 2,702 | 2,729 | 2,670 | 2,703 | 32,000 |
2016/12/07 | 2,670 | 2,709 | 2,610 | 2,658 | 39,200 |
2016/12/06 | 2,600 | 2,659 | 2,600 | 2,658 | 34,800 |
2016/12/05 | 2,588 | 2,600 | 2,553 | 2,577 | 15,000 |
2016/12/02 | 2,587 | 2,596 | 2,570 | 2,588 | 26,300 |
2016/12/01 | 2,589 | 2,600 | 2,556 | 2,569 | 18,300 |
2016/11/30 | 2,539 | 2,592 | 2,539 | 2,588 | 27,000 |
2016/11/29 | 2,576 | 2,582 | 2,461 | 2,531 | 28,700 |
2016/11/28 | 2,581 | 2,581 | 2,530 | 2,576 | 17,700 |
2016/11/25 | 2,550 | 2,588 | 2,550 | 2,582 | 32,600 |
2016/11/24 | 2,502 | 2,550 | 2,502 | 2,545 | 29,800 |
2016/11/22 | 2,464 | 2,500 | 2,448 | 2,500 | 20,800 |
2016/11/21 | 2,450 | 2,464 | 2,423 | 2,455 | 19,900 |
2016/11/18 | 2,449 | 2,468 | 2,420 | 2,435 | 46,000 |
2016/11/17 | 2,430 | 2,448 | 2,413 | 2,448 | 10,700 |
2016/11/16 | 2,445 | 2,450 | 2,424 | 2,450 | 17,100 |
2016/11/15 | 2,404 | 2,436 | 2,399 | 2,431 | 15,600 |
2016/11/14 | 2,416 | 2,438 | 2,398 | 2,423 | 20,800 |
2016/11/11 | 2,396 | 2,448 | 2,387 | 2,402 | 21,700 |
2016/11/10 | 2,350 | 2,399 | 2,350 | 2,396 | 24,800 |
2016/11/09 | 2,329 | 2,372 | 2,275 | 2,300 | 36,700 |
2016/11/08 | 2,387 | 2,395 | 2,364 | 2,379 | 11,000 |
2016/11/07 | 2,359 | 2,396 | 2,348 | 2,387 | 22,900 |
2016/11/04 | 2,321 | 2,336 | 2,300 | 2,322 | 13,800 |
2016/11/02 | 2,385 | 2,385 | 2,321 | 2,337 | 32,000 |
2016/11/01 | 2,385 | 2,393 | 2,383 | 2,389 | 11,400 |
2016/10/31 | 2,389 | 2,399 | 2,383 | 2,397 | 18,400 |
2016/10/28 | 2,404 | 2,404 | 2,383 | 2,389 | 23,500 |
2016/10/27 | 2,394 | 2,394 | 2,376 | 2,391 | 10,600 |
2016/10/26 | 2,382 | 2,409 | 2,370 | 2,387 | 13,300 |
2016/10/25 | 2,369 | 2,396 | 2,369 | 2,386 | 17,900 |
2016/10/24 | 2,360 | 2,380 | 2,360 | 2,369 | 9,300 |
2016/10/21 | 2,360 | 2,370 | 2,348 | 2,360 | 11,300 |
2016/10/20 | 2,350 | 2,370 | 2,350 | 2,365 | 7,000 |
2016/10/19 | 2,361 | 2,364 | 2,340 | 2,349 | 14,700 |
2016/10/18 | 2,351 | 2,361 | 2,350 | 2,352 | 18,100 |
2016/10/17 | 2,422 | 2,431 | 2,390 | 2,394 | 9,900 |
2016/10/14 | 2,411 | 2,431 | 2,411 | 2,425 | 6,700 |
2016/10/13 | 2,425 | 2,443 | 2,405 | 2,422 | 12,100 |
2016/10/12 | 2,432 | 2,440 | 2,413 | 2,423 | 9,200 |
2016/10/11 | 2,420 | 2,450 | 2,412 | 2,431 | 7,100 |
2016/10/07 | 2,407 | 2,424 | 2,399 | 2,422 | 8,900 |
2016/10/06 | 2,400 | 2,416 | 2,392 | 2,407 | 9,800 |
2016/10/05 | 2,360 | 2,400 | 2,360 | 2,389 | 17,100 |
2016/10/04 | 2,376 | 2,377 | 2,358 | 2,376 | 10,400 |
2016/10/03 | 2,361 | 2,361 | 2,323 | 2,327 | 17,500 |
2016/09/30 | 2,367 | 2,368 | 2,328 | 2,335 | 20,600 |
2016/09/29 | 2,438 | 2,456 | 2,404 | 2,413 | 24,000 |
2016/09/28 | 2,450 | 2,456 | 2,408 | 2,451 | 13,400 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 237 | 243 | 237 | 243 | 139,000 |
2016/09/26 | 243 | 244 | 241 | 242 | 153,000 |
2016/09/23 | 239 | 240 | 237 | 240 | 85,000 |
2016/09/21 | 233 | 240 | 232 | 240 | 124,000 |
2016/09/20 | 236 | 237 | 232 | 233 | 103,000 |
2016/09/16 | 233 | 237 | 231 | 237 | 142,000 |
2016/09/15 | 232 | 233 | 231 | 231 | 41,000 |
2016/09/14 | 233 | 234 | 232 | 232 | 55,000 |
2016/09/13 | 235 | 235 | 232 | 233 | 83,000 |
2016/09/12 | 232 | 235 | 231 | 234 | 102,000 |
2016/09/09 | 234 | 237 | 233 | 234 | 172,000 |
2016/09/08 | 231 | 234 | 231 | 234 | 62,000 |
2016/09/07 | 231 | 233 | 230 | 233 | 119,000 |
2016/09/06 | 232 | 234 | 232 | 233 | 95,000 |
2016/09/05 | 233 | 236 | 232 | 232 | 80,000 |
2016/09/02 | 234 | 234 | 231 | 233 | 89,000 |
2016/09/01 | 232 | 236 | 230 | 235 | 159,000 |
2016/08/31 | 230 | 232 | 229 | 232 | 83,000 |
2016/08/30 | 231 | 231 | 229 | 230 | 62,000 |
2016/08/29 | 229 | 230 | 228 | 229 | 73,000 |
2016/08/26 | 228 | 228 | 227 | 227 | 100,000 |
2016/08/25 | 230 | 230 | 228 | 228 | 60,000 |
2016/08/24 | 230 | 231 | 228 | 228 | 102,000 |
2016/08/23 | 229 | 233 | 229 | 231 | 175,000 |
2016/08/22 | 230 | 231 | 228 | 229 | 96,000 |
2016/08/19 | 229 | 230 | 228 | 230 | 64,000 |
2016/08/18 | 230 | 231 | 227 | 228 | 94,000 |
2016/08/17 | 227 | 231 | 227 | 231 | 135,000 |
2016/08/16 | 229 | 230 | 227 | 227 | 98,000 |
2016/08/15 | 233 | 233 | 228 | 228 | 193,000 |
2016/08/12 | 231 | 233 | 229 | 232 | 115,000 |
2016/08/10 | 230 | 231 | 228 | 230 | 87,000 |
2016/08/09 | 230 | 231 | 228 | 230 | 141,000 |
2016/08/08 | 233 | 233 | 229 | 231 | 161,000 |
2016/08/05 | 230 | 236 | 228 | 228 | 269,000 |
2016/08/04 | 230 | 236 | 229 | 232 | 177,000 |
2016/08/03 | 233 | 233 | 228 | 228 | 270,000 |
2016/08/02 | 236 | 237 | 235 | 235 | 95,000 |
2016/08/01 | 237 | 238 | 233 | 236 | 219,000 |
2016/07/29 | 242 | 242 | 236 | 239 | 148,000 |
2016/07/28 | 240 | 241 | 238 | 240 | 124,000 |
2016/07/27 | 243 | 245 | 241 | 242 | 181,000 |
2016/07/26 | 245 | 245 | 240 | 241 | 128,000 |
2016/07/25 | 246 | 246 | 242 | 245 | 125,000 |
2016/07/22 | 243 | 245 | 243 | 244 | 42,000 |
2016/07/21 | 244 | 245 | 243 | 245 | 73,000 |
2016/07/20 | 244 | 246 | 241 | 246 | 86,000 |
2016/07/19 | 244 | 245 | 242 | 245 | 104,000 |
2016/07/15 | 241 | 245 | 241 | 244 | 86,000 |
2016/07/14 | 244 | 246 | 242 | 244 | 70,000 |
2016/07/13 | 243 | 245 | 242 | 244 | 95,000 |
2016/07/12 | 239 | 244 | 237 | 243 | 147,000 |
2016/07/11 | 230 | 238 | 230 | 238 | 142,000 |
2016/07/08 | 231 | 233 | 228 | 228 | 87,000 |
2016/07/07 | 231 | 232 | 230 | 231 | 85,000 |
2016/07/06 | 231 | 233 | 227 | 233 | 155,000 |
2016/07/05 | 237 | 237 | 234 | 236 | 153,000 |
2016/07/04 | 235 | 236 | 233 | 235 | 66,000 |
2016/07/01 | 234 | 237 | 232 | 235 | 106,000 |
2016/06/30 | 239 | 239 | 233 | 233 | 68,000 |
2016/06/29 | 232 | 235 | 231 | 233 | 82,000 |
2016/06/28 | 228 | 232 | 227 | 229 | 158,000 |
2016/06/27 | 232 | 237 | 227 | 232 | 204,000 |
2016/06/24 | 250 | 250 | 230 | 232 | 300,000 |
2016/06/23 | 243 | 245 | 240 | 245 | 85,000 |
2016/06/22 | 241 | 241 | 238 | 241 | 75,000 |
2016/06/21 | 239 | 239 | 235 | 239 | 240,000 |
2016/06/20 | 241 | 242 | 239 | 239 | 85,000 |
2016/06/17 | 239 | 241 | 236 | 239 | 196,000 |
2016/06/16 | 242 | 242 | 236 | 236 | 109,000 |
2016/06/15 | 238 | 244 | 238 | 241 | 72,000 |
2016/06/14 | 242 | 242 | 238 | 238 | 84,000 |
2016/06/13 | 246 | 247 | 241 | 241 | 131,000 |
2016/06/10 | 250 | 251 | 247 | 250 | 256,000 |
2016/06/09 | 251 | 252 | 248 | 252 | 80,000 |
2016/06/08 | 256 | 256 | 251 | 255 | 64,000 |
2016/06/07 | 252 | 256 | 248 | 256 | 114,000 |
2016/06/06 | 250 | 253 | 250 | 252 | 93,000 |
2016/06/03 | 254 | 255 | 250 | 254 | 58,000 |
2016/06/02 | 260 | 260 | 255 | 255 | 65,000 |
2016/06/01 | 265 | 265 | 260 | 261 | 79,000 |
2016/05/31 | 258 | 265 | 256 | 265 | 259,000 |
2016/05/30 | 259 | 260 | 258 | 259 | 87,000 |
2016/05/27 | 255 | 260 | 252 | 257 | 174,000 |
2016/05/26 | 254 | 255 | 250 | 254 | 106,000 |
2016/05/25 | 255 | 255 | 252 | 254 | 67,000 |
2016/05/24 | 252 | 254 | 250 | 251 | 75,000 |
2016/05/23 | 251 | 255 | 247 | 253 | 175,000 |
2016/05/20 | 246 | 253 | 246 | 251 | 137,000 |
2016/05/19 | 244 | 247 | 244 | 246 | 120,000 |
2016/05/18 | 245 | 245 | 240 | 243 | 182,000 |
2016/05/17 | 240 | 246 | 240 | 244 | 111,000 |
2016/05/16 | 240 | 244 | 238 | 239 | 151,000 |
2016/05/13 | 248 | 248 | 238 | 238 | 230,000 |
2016/05/12 | 247 | 250 | 241 | 248 | 182,000 |
2016/05/11 | 246 | 248 | 245 | 247 | 97,000 |
2016/05/10 | 241 | 246 | 240 | 246 | 122,000 |
2016/05/09 | 237 | 240 | 237 | 238 | 118,000 |
2016/05/06 | 240 | 240 | 233 | 235 | 224,000 |
2016/05/02 | 238 | 239 | 236 | 237 | 151,000 |
2016/04/28 | 248 | 248 | 241 | 242 | 150,000 |
2016/04/27 | 246 | 247 | 244 | 245 | 42,000 |
2016/04/26 | 248 | 249 | 241 | 246 | 123,000 |
2016/04/25 | 251 | 251 | 248 | 249 | 90,000 |
2016/04/22 | 249 | 251 | 245 | 249 | 174,000 |
2016/04/21 | 249 | 251 | 247 | 250 | 146,000 |
2016/04/20 | 246 | 251 | 245 | 245 | 92,000 |
2016/04/19 | 246 | 247 | 242 | 246 | 145,000 |
2016/04/18 | 245 | 245 | 241 | 241 | 64,000 |
2016/04/15 | 247 | 250 | 246 | 248 | 63,000 |
2016/04/14 | 242 | 249 | 241 | 249 | 108,000 |
2016/04/13 | 239 | 240 | 238 | 239 | 72,000 |
2016/04/12 | 236 | 239 | 235 | 236 | 78,000 |
2016/04/11 | 236 | 236 | 233 | 236 | 100,000 |
2016/04/08 | 233 | 239 | 233 | 236 | 167,000 |
2016/04/07 | 236 | 244 | 234 | 236 | 115,000 |
2016/04/06 | 240 | 242 | 235 | 235 | 174,000 |
2016/04/05 | 244 | 244 | 240 | 240 | 102,000 |
2016/04/04 | 248 | 248 | 242 | 245 | 150,000 |
2016/04/01 | 255 | 255 | 246 | 246 | 164,000 |
2016/03/31 | 256 | 256 | 254 | 254 | 73,000 |
2016/03/30 | 260 | 260 | 255 | 255 | 89,000 |
2016/03/29 | 257 | 261 | 255 | 260 | 94,000 |
2016/03/28 | 260 | 260 | 254 | 260 | 230,000 |
2016/03/25 | 259 | 260 | 256 | 258 | 106,000 |
2016/03/24 | 263 | 263 | 259 | 259 | 63,000 |
2016/03/23 | 261 | 264 | 261 | 263 | 69,000 |
2016/03/22 | 257 | 264 | 256 | 262 | 120,000 |
2016/03/18 | 256 | 259 | 256 | 257 | 298,000 |
2016/03/17 | 258 | 260 | 255 | 256 | 56,000 |
2016/03/16 | 259 | 260 | 257 | 257 | 73,000 |
2016/03/15 | 256 | 262 | 256 | 260 | 148,000 |
2016/03/14 | 257 | 260 | 256 | 259 | 149,000 |
2016/03/11 | 249 | 255 | 249 | 254 | 183,000 |
2016/03/10 | 248 | 253 | 248 | 252 | 182,000 |
2016/03/09 | 250 | 250 | 247 | 247 | 70,000 |
2016/03/08 | 251 | 252 | 249 | 249 | 92,000 |
2016/03/07 | 252 | 252 | 249 | 251 | 80,000 |
2016/03/04 | 248 | 254 | 248 | 252 | 185,000 |
2016/03/03 | 247 | 250 | 247 | 250 | 59,000 |
2016/03/02 | 246 | 248 | 245 | 247 | 102,000 |
2016/03/01 | 241 | 244 | 239 | 243 | 87,000 |
2016/02/29 | 249 | 250 | 241 | 241 | 135,000 |
2016/02/26 | 248 | 250 | 245 | 247 | 81,000 |
2016/02/25 | 242 | 247 | 241 | 247 | 106,000 |
2016/02/24 | 241 | 244 | 240 | 240 | 113,000 |
2016/02/23 | 244 | 244 | 242 | 242 | 65,000 |
2016/02/22 | 240 | 245 | 240 | 243 | 71,000 |
2016/02/19 | 246 | 247 | 241 | 242 | 111,000 |
2016/02/18 | 246 | 249 | 244 | 247 | 125,000 |
2016/02/17 | 246 | 247 | 238 | 242 | 134,000 |
2016/02/16 | 245 | 250 | 245 | 245 | 117,000 |
2016/02/15 | 245 | 246 | 241 | 245 | 117,000 |
2016/02/12 | 238 | 240 | 235 | 235 | 313,000 |
2016/02/10 | 248 | 248 | 240 | 241 | 142,000 |
2016/02/09 | 246 | 248 | 245 | 245 | 142,000 |
2016/02/08 | 254 | 257 | 252 | 256 | 139,000 |
2016/02/05 | 251 | 252 | 245 | 247 | 118,000 |
2016/02/04 | 252 | 255 | 251 | 251 | 83,000 |
2016/02/03 | 259 | 259 | 252 | 254 | 125,000 |
2016/02/02 | 261 | 265 | 261 | 264 | 95,000 |
2016/02/01 | 261 | 265 | 260 | 265 | 122,000 |
2016/01/29 | 254 | 260 | 251 | 257 | 197,000 |
2016/01/28 | 250 | 252 | 250 | 251 | 89,000 |
2016/01/27 | 253 | 254 | 248 | 253 | 86,000 |
2016/01/26 | 251 | 251 | 247 | 247 | 90,000 |
2016/01/25 | 259 | 259 | 249 | 253 | 133,000 |
2016/01/22 | 246 | 254 | 242 | 254 | 167,000 |
2016/01/21 | 242 | 249 | 238 | 238 | 181,000 |
2016/01/20 | 252 | 253 | 244 | 244 | 165,000 |
2016/01/19 | 252 | 254 | 251 | 252 | 53,000 |
2016/01/18 | 248 | 252 | 247 | 251 | 108,000 |
2016/01/15 | 256 | 259 | 254 | 255 | 66,000 |
2016/01/14 | 254 | 255 | 250 | 254 | 202,000 |
2016/01/13 | 255 | 260 | 255 | 255 | 111,000 |
2016/01/12 | 261 | 263 | 250 | 253 | 317,000 |
2016/01/08 | 264 | 265 | 262 | 262 | 116,000 |
2016/01/07 | 269 | 269 | 261 | 262 | 137,000 |
2016/01/06 | 271 | 272 | 262 | 267 | 212,000 |
2016/01/05 | 271 | 273 | 271 | 271 | 68,000 |
2016/01/04 | 274 | 277 | 269 | 271 | 109,000 |