5331 ノリタケ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	448	449	447	447	90,000	2,235
2004-12-29	448	448	441	444	184,000	2,220
2004-12-28	448	448	442	443	108,000	2,215
2004-12-27	445	448	440	446	216,000	2,230
2004-12-24	440	444	438	438	264,000	2,190
2004-12-22	436	438	434	437	220,000	2,185
2004-12-21	434	438	434	436	135,000	2,180
2004-12-20	432	434	431	432	113,000	2,160
2004-12-17	431	436	431	434	147,000	2,170
2004-12-16	435	437	430	433	225,000	2,165
2004-12-15	435	436	433	435	206,000	2,175
2004-12-14	435	436	432	435	157,000	2,175
2004-12-13	430	435	429	431	106,000	2,155
2004-12-10	431	433	430	432	298,000	2,160
2004-12-09	434	435	427	429	195,000	2,145
2004-12-08	437	443	432	436	477,000	2,180
2004-12-07	430	448	430	438	1,168,000	2,190
2004-12-06	421	422	420	420	110,000	2,100
2004-12-03	421	425	420	421	81,000	2,105
2004-12-02	423	423	419	422	83,000	2,110
2004-12-01	418	422	416	419	175,000	2,095
2004-11-30	419	422	416	422	203,000	2,110
2004-11-29	416	418	411	417	109,000	2,085
2004-11-26	415	415	410	411	173,000	2,055
2004-11-25	410	412	408	412	107,000	2,060
2004-11-24	410	414	408	409	142,000	2,045
2004-11-22	407	409	402	405	232,000	2,025
2004-11-19	415	416	409	409	295,000	2,045
2004-11-18	414	420	413	413	176,000	2,065
2004-11-17	416	419	414	415	284,000	2,075
2004-11-16	421	427	421	421	317,000	2,105
2004-11-15	415	423	415	423	145,000	2,115
2004-11-12	415	417	413	415	187,000	2,075
2004-11-11	414	424	414	416	93,000	2,080
2004-11-10	421	422	417	417	83,000	2,085
2004-11-09	420	423	415	418	84,000	2,090
2004-11-08	426	428	416	418	245,000	2,090
2004-11-05	423	426	423	425	87,000	2,125
2004-11-04	428	428	422	423	167,000	2,115
2004-11-02	413	421	410	419	277,000	2,095
2004-11-01	405	408	404	405	128,000	2,025
2004-10-29	407	408	404	406	200,000	2,030
2004-10-28	407	408	405	406	84,000	2,030
2004-10-27	410	410	402	402	199,000	2,010
2004-10-26	407	409	406	409	185,000	2,045
2004-10-25	410	411	405	409	191,000	2,045
2004-10-22	415	416	412	415	73,000	2,075
2004-10-21	417	417	410	412	178,000	2,060
2004-10-20	416	417	413	414	184,000	2,070
2004-10-19	414	418	414	415	118,000	2,075
2004-10-18	423	423	410	414	275,000	2,070
2004-10-15	419	421	417	419	283,000	2,095
2004-10-14	426	429	420	420	241,000	2,100
2004-10-13	437	439	429	430	268,000	2,150
2004-10-12	440	441	437	437	63,000	2,185
2004-10-08	441	444	440	440	70,000	2,200
2004-10-07	448	448	440	445	81,000	2,225
2004-10-06	445	449	444	448	143,000	2,240
2004-10-05	443	449	439	447	182,000	2,235
2004-10-04	440	444	436	443	99,000	2,215
2004-10-01	430	436	430	435	76,000	2,175
2004-09-30	433	433	427	430	86,000	2,150
2004-09-29	432	432	426	430	166,000	2,150
2004-09-28	428	428	422	427	193,000	2,135
2004-09-27	438	438	428	432	191,000	2,160
2004-09-24	448	448	442	444	202,000	2,220
2004-09-22	446	447	441	443	200,000	2,215
2004-09-21	453	454	446	446	221,000	2,230
2004-09-17	448	450	445	450	143,000	2,250
2004-09-16	445	450	445	447	95,000	2,235
2004-09-15	453	453	447	448	146,000	2,240
2004-09-14	453	454	450	452	181,000	2,260
2004-09-13	445	452	441	451	175,000	2,255
2004-09-10	441	443	438	440	332,000	2,200
2004-09-09	446	449	442	442	116,000	2,210
2004-09-08	447	450	446	447	100,000	2,235
2004-09-07	445	448	444	445	78,000	2,225
2004-09-06	439	445	438	444	184,000	2,220
2004-09-03	444	446	437	438	238,000	2,190
2004-09-02	444	444	440	442	145,000	2,210
2004-09-01	442	444	441	442	151,000	2,210
2004-08-31	444	444	440	441	119,000	2,205
2004-08-30	445	447	441	444	98,000	2,220
2004-08-27	444	445	439	445	119,000	2,225
2004-08-26	448	448	440	441	142,000	2,205
2004-08-25	437	445	437	445	84,000	2,225
2004-08-24	442	443	440	440	69,000	2,200
2004-08-23	441	444	440	443	67,000	2,215
2004-08-20	437	442	437	441	70,000	2,205
2004-08-19	431	440	431	438	146,000	2,190
2004-08-18	435	435	428	429	162,000	2,145
2004-08-17	431	435	430	431	217,000	2,155
2004-08-16	437	437	424	428	258,000	2,140
2004-08-13	441	442	435	436	180,000	2,180
2004-08-12	451	451	443	443	165,000	2,215
2004-08-11	445	449	445	447	154,000	2,235
2004-08-10	440	444	439	441	135,000	2,205
2004-08-09	437	447	431	440	239,000	2,200
2004-08-06	447	455	442	447	380,000	2,235
2004-08-05	455	460	453	455	229,000	2,275
2004-08-04	463	465	447	454	441,000	2,270
2004-08-03	465	469	457	468	380,000	2,340
2004-08-02	453	470	453	466	405,000	2,330
2004-07-30	455	462	453	458	282,000	2,290
2004-07-29	460	460	447	452	124,000	2,260
2004-07-28	462	471	461	462	400,000	2,310
2004-07-27	462	465	458	461	291,000	2,305
2004-07-26	465	468	457	460	243,000	2,300
2004-07-23	474	474	464	470	215,000	2,350
2004-07-22	466	480	463	479	853,000	2,395
2004-07-21	459	468	459	466	233,000	2,330
2004-07-20	461	462	456	457	138,000	2,285
2004-07-16	460	464	457	464	212,000	2,320
2004-07-15	463	464	459	460	211,000	2,300
2004-07-14	468	468	458	458	207,000	2,290
2004-07-13	464	465	461	465	188,000	2,325
2004-07-12	459	459	449	454	223,000	2,270
2004-07-09	456	458	447	454	207,000	2,270
2004-07-08	449	449	445	446	68,000	2,230
2004-07-07	448	451	443	449	105,000	2,245
2004-07-06	450	460	450	454	108,000	2,270
2004-07-05	460	464	453	455	169,000	2,275
2004-07-02	461	468	461	466	190,000	2,330
2004-07-01	475	475	467	470	246,000	2,350
2004-06-30	477	477	467	474	384,000	2,370
2004-06-29	469	478	463	476	536,000	2,380
2004-06-28	466	470	463	470	539,000	2,350
2004-06-25	445	463	442	456	740,000	2,280
2004-06-24	447	447	444	445	236,000	2,225
2004-06-23	445	445	440	442	169,000	2,210
2004-06-22	440	442	435	440	118,000	2,200
2004-06-21	436	447	436	441	435,000	2,205
2004-06-18	434	436	431	432	186,000	2,160
2004-06-17	440	440	433	434	347,000	2,170
2004-06-16	436	440	435	437	160,000	2,185
2004-06-15	440	440	433	433	111,000	2,165
2004-06-14	435	439	434	436	90,000	2,180
2004-06-11	431	436	431	435	439,000	2,175
2004-06-10	432	438	432	438	209,000	2,190
2004-06-09	439	439	433	434	142,000	2,170
2004-06-08	440	441	433	437	182,000	2,185
2004-06-07	430	439	430	434	105,000	2,170
2004-06-04	423	432	423	430	214,000	2,150
2004-06-03	442	446	424	428	205,000	2,140
2004-06-02	446	450	441	442	106,000	2,210
2004-06-01	446	450	445	446	317,000	2,230
2004-05-31	440	440	434	436	75,000	2,180
2004-05-28	430	440	430	440	170,000	2,200
2004-05-27	440	440	427	428	156,000	2,140
2004-05-26	431	439	429	436	156,000	2,180
2004-05-25	424	424	420	421	98,000	2,105
2004-05-24	431	431	426	427	101,000	2,135
2004-05-21	423	427	422	426	174,000	2,130
2004-05-20	421	430	416	418	183,000	2,090
2004-05-19	410	421	406	416	130,000	2,080
2004-05-18	401	410	401	406	199,000	2,030
2004-05-17	408	415	401	401	322,000	2,005
2004-05-14	421	422	416	418	180,000	2,090
2004-05-13	433	433	420	420	204,000	2,100
2004-05-12	418	426	412	424	237,000	2,120
2004-05-11	400	414	399	408	298,000	2,040
2004-05-10	431	445	402	407	492,000	2,035
2004-05-07	437	441	434	435	152,000	2,175
2004-05-06	457	457	442	442	177,000	2,210
2004-04-30	460	461	449	455	298,000	2,275
2004-04-28	462	466	460	461	169,000	2,305
2004-04-27	467	467	460	464	237,000	2,320
2004-04-26	465	469	462	462	150,000	2,310
2004-04-23	474	474	464	465	220,000	2,325
2004-04-22	470	471	463	464	241,000	2,320
2004-04-21	462	469	460	464	245,000	2,320
2004-04-20	455	464	455	463	183,000	2,315
2004-04-19	465	469	452	465	267,000	2,325
2004-04-16	470	473	464	467	210,000	2,335
2004-04-15	472	479	467	467	333,000	2,335
2004-04-14	477	479	474	474	276,000	2,370
2004-04-13	480	484	477	479	227,000	2,395
2004-04-12	473	480	473	478	144,000	2,390
2004-04-09	472	481	470	473	252,000	2,365
2004-04-08	479	483	476	482	527,000	2,410
2004-04-07	478	479	474	474	220,000	2,370
2004-04-06	475	477	473	477	339,000	2,385
2004-04-05	478	481	476	476	308,000	2,380
2004-04-02	474	478	470	478	373,000	2,390
2004-04-01	480	480	471	474	289,000	2,370
2004-03-31	480	481	473	480	232,000	2,400
2004-03-30	484	484	477	479	256,000	2,395
2004-03-29	479	483	475	481	296,000	2,405
2004-03-26	486	490	475	479	350,000	2,395
2004-03-25	488	490	480	487	438,000	2,435
2004-03-24	468	482	468	478	434,000	2,390
2004-03-23	470	474	465	472	350,000	2,360
2004-03-22	474	475	463	469	247,000	2,345
2004-03-19	475	475	466	470	192,000	2,350
2004-03-18	468	475	468	471	442,000	2,355
2004-03-17	464	468	462	467	370,000	2,335
2004-03-16	465	465	461	461	477,000	2,305
2004-03-15	460	464	459	462	180,000	2,310
2004-03-12	460	462	456	458	375,000	2,290
2004-03-11	458	463	455	460	312,000	2,300
2004-03-10	468	468	462	462	302,000	2,310
2004-03-09	465	469	463	467	379,000	2,335
2004-03-08	460	469	460	466	515,000	2,330
2004-03-05	466	466	456	460	558,000	2,300
2004-03-04	455	468	454	466	878,000	2,330
2004-03-03	453	459	452	455	650,000	2,275
2004-03-02	456	457	448	451	571,000	2,255
2004-03-01	447	454	446	454	1,048,000	2,270
2004-02-27	446	446	442	444	512,000	2,220
2004-02-26	439	446	437	446	995,000	2,230
2004-02-25	430	437	429	435	624,000	2,175
2004-02-24	429	430	425	426	445,000	2,130
2004-02-23	424	431	423	427	501,000	2,135
2004-02-20	423	425	421	424	275,000	2,120
2004-02-19	423	424	420	420	211,000	2,100
2004-02-18	424	428	421	422	673,000	2,110
2004-02-17	418	425	416	419	857,000	2,095
2004-02-16	411	420	410	417	559,000	2,085
2004-02-13	413	413	410	411	221,000	2,055
2004-02-12	415	416	412	412	519,000	2,060
2004-02-10	398	416	398	414	692,000	2,070
2004-02-09	404	404	398	398	112,000	1,990
2004-02-06	401	402	397	400	125,000	2,000
2004-02-05	394	400	392	396	137,000	1,980
2004-02-04	400	402	393	394	176,000	1,970
2004-02-03	405	405	396	402	254,000	2,010
2004-02-02	405	408	405	405	155,000	2,025
2004-01-30	407	410	405	407	201,000	2,035
2004-01-29	411	412	407	407	261,000	2,035
2004-01-28	414	414	411	412	246,000	2,060
2004-01-27	413	415	411	411	291,000	2,055
2004-01-26	416	416	408	411	261,000	2,055
2004-01-23	415	416	412	416	340,000	2,080
2004-01-22	407	418	405	416	811,000	2,080
2004-01-21	406	408	404	404	236,000	2,020
2004-01-20	407	409	405	406	299,000	2,030
2004-01-19	407	410	405	410	275,000	2,050
2004-01-16	406	407	402	404	283,000	2,020
2004-01-15	407	407	401	402	211,000	2,010
2004-01-14	407	408	403	404	212,000	2,020
2004-01-13	410	410	403	407	315,000	2,035
2004-01-09	400	412	400	409	851,000	2,045
2004-01-08	395	402	393	399	677,000	1,995
2004-01-07	394	395	390	393	360,000	1,965
2004-01-06	392	395	389	389	375,000	1,945
2004-01-05	391	392	386	389	219,000	1,945

分割・併合履歴： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30