5331 (株)ノリタケカンパニーリミテド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-154,2604,2604,2254,24010,0004,240
2022-08-124,2054,2654,2004,23034,0004,230
2022-08-104,1054,1604,0854,13514,3004,135
2022-08-094,1554,1704,0904,10531,9004,105
2022-08-084,2104,2404,1554,17037,0004,170
2022-08-054,1904,2504,1604,25025,0004,250
2022-08-044,1804,2254,1654,21016,0004,210
2022-08-034,2654,2654,1654,17033,6004,170
2022-08-024,2304,2454,1904,22018,5004,220
2022-08-014,2504,2904,2504,27013,4004,270
2022-07-294,3104,3104,2254,24011,5004,240
2022-07-284,2904,2954,2354,28020,4004,280
2022-07-274,2604,2754,2404,2559,1004,255
2022-07-264,2504,3004,2354,2806,0004,280
2022-07-254,3054,3104,2404,25016,5004,250
2022-07-224,3204,3354,2954,30513,9004,305
2022-07-214,2804,3204,2704,32018,1004,320
2022-07-204,2954,3154,2704,30024,2004,300
2022-07-194,2204,2404,1954,21019,2004,210
2022-07-154,1554,2304,1354,20025,2004,200
2022-07-144,1054,1554,0954,13513,8004,135
2022-07-134,0954,1504,0954,1409,4004,140
2022-07-124,2004,2004,0854,08521,2004,085
2022-07-114,2004,2254,1604,20020,8004,200
2022-07-084,1404,2254,1404,15544,3004,155
2022-07-074,0904,1304,0604,11019,8004,110
2022-07-064,0104,0904,0054,06531,6004,065
2022-07-054,1054,1104,0604,06018,1004,060
2022-07-044,0554,0554,0254,04518,6004,045
2022-07-014,0454,0603,9904,01534,5004,015
2022-06-304,0204,0704,0154,03045,9004,030
2022-06-294,0754,0754,0404,05519,0004,055
2022-06-284,0554,1104,0554,11028,4004,110
2022-06-274,1004,1504,0604,08031,0004,080
2022-06-244,0404,0754,0104,05039,2004,050
2022-06-234,0904,0954,0104,04535,2004,045
2022-06-224,2004,2154,0754,09026,9004,090
2022-06-214,1004,1654,0704,15023,2004,150
2022-06-204,1154,1204,0154,03028,9004,030
2022-06-174,1304,1504,0704,10064,5004,100
2022-06-164,1404,2454,1404,20024,1004,200
2022-06-154,1904,2104,1404,14020,7004,140
2022-06-144,1504,2004,1404,20027,0004,200
2022-06-134,2004,2404,1954,20520,7004,205
2022-06-104,2754,2904,2554,25529,4004,255
2022-06-094,4354,4354,3254,34528,5004,345
2022-06-084,3904,4404,3604,44025,7004,440
2022-06-074,3054,3804,3054,36516,8004,365
2022-06-064,2654,3104,2654,29015,9004,290
2022-06-034,3004,3204,2904,30514,9004,305
2022-06-024,2554,3154,2454,28017,7004,280
2022-06-014,2254,2654,2254,25525,2004,255
2022-05-314,2004,2304,1904,22022,3004,220
2022-05-304,1954,2304,1704,19032,1004,190
2022-05-274,0804,1604,0804,15523,5004,155
2022-05-264,0604,1104,0604,06012,9004,060
2022-05-254,0854,0954,0554,06019,9004,060
2022-05-244,1204,1554,0804,08519,0004,085
2022-05-234,1454,1854,1004,12519,5004,125
2022-05-204,0654,1504,0654,14515,4004,145
2022-05-194,0154,0804,0104,07026,1004,070
2022-05-184,1054,1404,0854,14014,8004,140
2022-05-174,0954,1154,0804,10521,8004,105
2022-05-164,2204,2204,0904,09525,8004,095
2022-05-134,1654,2154,1204,20028,1004,200
2022-05-124,1754,1904,1154,13523,6004,135
2022-05-114,2104,2304,1354,17529,0004,175
2022-05-104,2004,5054,1304,23063,7004,230
2022-05-094,1854,2304,1454,17031,4004,170
2022-05-064,1554,1954,1154,18531,6004,185
2022-05-024,0704,1404,0704,11528,3004,115
2022-04-283,9354,1353,9354,13032,9004,130
2022-04-273,9503,9653,9153,92533,4003,925
2022-04-264,0404,0503,9954,00525,1004,005
2022-04-254,0404,0504,0204,03513,8004,035
2022-04-224,1254,1454,0954,13012,4004,130
2022-04-214,1104,2054,1104,17033,8004,170
2022-04-204,0954,1554,0904,11519,9004,115
2022-04-194,0904,1154,0704,08561,6004,085
2022-04-184,0954,1004,0354,06521,7004,065
2022-04-154,1504,1604,1104,12516,2004,125
2022-04-144,0954,1654,0954,15017,9004,150
2022-04-134,0004,1054,0004,10039,3004,100
2022-04-124,0504,0654,0104,02520,9004,025
2022-04-114,1004,1504,0604,08022,7004,080
2022-04-084,1404,1604,1004,11030,0004,110
2022-04-074,1754,2454,1154,13539,3004,135
2022-04-064,3354,3554,2354,23526,9004,235
2022-04-054,4104,4504,3854,38523,3004,385
2022-04-044,3704,4104,3354,38512,0004,385
2022-04-014,4004,4154,3654,37015,8004,370
2022-03-314,4304,5004,4054,46040,2004,460
2022-03-304,4354,4954,4104,49530,7004,495
2022-03-294,5154,5354,4654,51528,1004,515
2022-03-284,4754,5254,4454,46522,1004,465
2022-03-254,5104,5604,4604,47525,8004,475
2022-03-244,4454,4504,3854,45018,9004,450
2022-03-234,3754,4704,3504,44537,1004,445
2022-03-224,4354,4354,3304,35540,5004,355
2022-03-184,3104,3854,2554,38545,7004,385
2022-03-174,3304,3654,2804,31028,9004,310
2022-03-164,2854,2954,2304,27522,7004,275
2022-03-154,3054,3204,2454,28544,1004,285
2022-03-144,2954,3204,2504,25023,6004,250
2022-03-114,2054,2854,1804,23029,9004,230
2022-03-104,2454,2754,2004,27057,4004,270
2022-03-094,0654,1304,0304,07543,0004,075
2022-03-084,0404,0954,0254,03044,2004,030
2022-03-074,2554,2554,0954,09588,6004,095
2022-03-044,3404,3854,2054,255147,0004,255
2022-03-034,4204,4604,3454,34565,2004,345
2022-03-024,4254,4754,3354,33551,7004,335
2022-03-014,4304,5404,4304,52068,7004,520
2022-02-284,4804,5904,4604,57038,5004,570
2022-02-254,3854,4354,3504,42030,3004,420
2022-02-244,2954,4054,2904,40532,5004,405
2022-02-224,3854,4004,3204,32033,9004,320
2022-02-214,4504,4704,4204,45513,1004,455
2022-02-184,4654,5254,4604,51016,0004,510
2022-02-174,5704,5704,5004,53014,2004,530
2022-02-164,5054,5854,5054,57023,7004,570
2022-02-154,5404,5704,4904,49518,0004,495
2022-02-144,5504,5654,5054,53024,5004,530
2022-02-104,6104,7254,5554,59029,9004,590
2022-02-094,5404,6004,5404,57519,4004,575
2022-02-084,5404,5754,5054,52015,9004,520
2022-02-074,5304,5704,5054,51022,0004,510
2022-02-044,5904,6104,4804,58051,9004,580
2022-02-034,6304,7054,5804,61571,1004,615
2022-02-024,6204,7204,6154,70076,2004,700
2022-02-014,6204,6304,5754,58018,6004,580
2022-01-314,5004,6004,4704,56036,5004,560
2022-01-284,4654,4904,4004,47024,7004,470
2022-01-274,4954,5654,3554,39534,1004,395
2022-01-264,5004,5404,4604,48015,5004,480
2022-01-254,6354,6354,4654,50020,2004,500
2022-01-244,5254,6004,5054,59511,4004,595
2022-01-214,5254,5604,4804,55525,1004,555
2022-01-204,5604,6254,5154,58026,3004,580
2022-01-194,6804,7204,5404,56042,1004,560
2022-01-184,8354,8554,7454,77031,2004,770
2022-01-174,9154,9254,8354,84010,4004,840
2022-01-144,9204,9304,8254,88029,6004,880
2022-01-135,0005,0204,9104,91036,5004,910
2022-01-124,8854,9904,8804,95534,8004,955
2022-01-114,8404,9654,8404,86028,9004,860
2022-01-074,9104,9404,8104,86524,8004,865
2022-01-064,9454,9704,8804,89527,5004,895
2022-01-054,9955,0304,9755,00020,0005,000
2022-01-045,0405,0404,9654,97523,1004,975

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