5331 (株)ノリタケカンパニーリミテド の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-066,8406,9906,8406,97049,9006,970
2023-12-056,7906,8806,7906,81046,3006,810
2023-12-046,9806,9806,8206,88031,8006,880
2023-12-016,9306,9806,8806,96046,5006,960
2023-11-306,8006,9706,7806,94070,9006,940
2023-11-296,7706,7706,6906,73023,0006,730
2023-11-286,7106,7706,6906,77025,1006,770
2023-11-276,7606,8306,7006,72025,9006,720
2023-11-246,7706,7806,7106,76026,0006,760
2023-11-226,5106,7906,5106,74037,7006,740
2023-11-216,5906,6106,4906,58037,6006,580
2023-11-206,6606,7106,5806,58054,7006,580
2023-11-176,6106,6706,5906,65047,3006,650
2023-11-166,6006,6806,5806,61038,5006,610
2023-11-156,6906,7006,5906,62043,5006,620
2023-11-146,6406,6906,6206,65039,4006,650
2023-11-136,7006,7606,5706,63050,1006,630
2023-11-106,5706,6906,5006,66069,2006,660
2023-11-096,4206,6606,4106,630120,4006,630
2023-11-086,3506,4206,2106,410199,3006,410
2023-11-076,0606,6506,0206,630230,6006,630
2023-11-066,0606,0706,0106,06048,0006,060
2023-11-026,0106,0305,9105,97055,0005,970
2023-11-015,9206,0005,9005,98043,5005,980
2023-10-315,7605,8505,7505,85057,7005,850
2023-10-305,8505,8505,7405,760133,9005,760
2023-10-275,8305,9205,8205,90056,5005,900
2023-10-265,7705,8105,7005,73054,2005,730
2023-10-255,8505,8705,7905,81054,5005,810
2023-10-245,7805,8105,6205,77059,1005,770
2023-10-235,8305,8705,7805,79034,0005,790
2023-10-205,8505,8805,8105,83027,2005,830
2023-10-195,8905,9405,8605,89030,7005,890
2023-10-185,9405,9705,9105,94032,4005,940
2023-10-175,9806,0105,8905,94032,4005,940
2023-10-165,9205,9405,8505,91035,6005,910
2023-10-136,0406,0505,9205,92052,9005,920
2023-10-125,8906,0305,8706,03040,4006,030
2023-10-115,9105,9205,8605,86045,1005,860
2023-10-106,0006,0005,8905,91052,7005,910
2023-10-065,8005,8505,7605,80043,7005,800
2023-10-055,7905,8605,7105,77079,5005,770
2023-10-045,8305,8905,7805,79069,2005,790
2023-10-036,2706,2706,0006,00059,2006,000
2023-10-026,2206,3506,2206,28051,3006,280
2023-09-296,2506,2706,1606,22068,9006,220
2023-09-286,2506,3306,2206,25044,4006,250
2023-09-276,2206,3806,1806,36057,3006,360
2023-09-266,3106,3206,2506,28031,5006,280
2023-09-256,3106,3506,2606,31029,2006,310
2023-09-226,3106,3106,2406,28051,7006,280
2023-09-216,4106,4406,3306,34028,7006,340
2023-09-206,5806,6206,4106,41045,0006,410
2023-09-196,4606,5706,4506,57049,5006,570
2023-09-156,4506,5006,4106,47077,5006,470
2023-09-146,3006,3906,3006,36043,6006,360
2023-09-136,3906,4406,3406,36035,5006,360
2023-09-126,4706,4806,3906,43036,4006,430
2023-09-116,4006,4506,3806,38048,9006,380
2023-09-086,2706,3906,2706,37065,1006,370
2023-09-076,2706,4106,2706,37061,3006,370
2023-09-066,1806,2706,1806,25040,3006,250
2023-09-056,2406,2506,1606,25035,3006,250
2023-09-046,1506,2406,1506,24036,2006,240
2023-09-016,0706,1506,0506,13039,7006,130
2023-08-316,0506,0706,0106,03023,4006,030
2023-08-306,0006,1106,0006,05032,2006,050
2023-08-296,0006,0405,9806,02023,0006,020
2023-08-285,9606,0205,9505,99020,1005,990
2023-08-255,8905,9405,8905,91026,9005,910
2023-08-245,9605,9705,9305,95020,7005,950
2023-08-235,8805,9705,8705,96019,8005,960
2023-08-225,8605,8905,8405,88016,2005,880
2023-08-215,8805,9205,8605,86023,0005,860
2023-08-185,8905,9405,8605,88022,0005,880
2023-08-176,0006,0305,8905,93040,1005,930
2023-08-166,0606,1006,0206,05019,9006,050
2023-08-156,0606,1406,0506,13025,9006,130
2023-08-146,1806,1806,0706,07026,5006,070
2023-08-106,0706,1806,0006,18059,5006,180
2023-08-095,9306,0605,9206,04064,6006,040
2023-08-086,0206,0805,9305,93077,9005,930
2023-08-075,9106,0405,7805,940149,6005,940
2023-08-045,4405,5105,3805,41046,6005,410
2023-08-035,5605,5605,4605,46035,4005,460
2023-08-025,6105,7105,6105,61037,1005,610
2023-08-015,5605,6705,5505,66035,4005,660
2023-07-315,4905,5705,4905,54035,3005,540
2023-07-285,4005,4205,3405,42028,3005,420
2023-07-275,4205,4305,3605,41014,6005,410
2023-07-265,4305,4305,3805,40014,3005,400
2023-07-255,3705,4105,3605,41017,4005,410
2023-07-245,3305,3905,3205,36014,3005,360
2023-07-215,3105,3605,2905,32014,8005,320
2023-07-205,3605,3705,3105,33019,2005,330
2023-07-195,3505,3505,2805,35023,3005,350
2023-07-185,2805,3505,2705,29019,4005,290
2023-07-145,2905,3105,2405,28030,3005,280
2023-07-135,3405,3605,2805,31023,9005,310
2023-07-125,4505,4505,3405,36027,1005,360
2023-07-115,5205,5305,4405,45021,6005,450
2023-07-105,4705,5705,4505,50033,8005,500
2023-07-075,5005,5205,4305,44036,4005,440
2023-07-065,5505,6105,4905,51034,6005,510
2023-07-055,5505,6005,5105,56031,7005,560
2023-07-045,5705,6205,5605,58029,5005,580
2023-07-035,5505,6105,5305,56038,0005,560
2023-06-305,4905,5205,4405,46032,2005,460
2023-06-295,4105,4905,4105,46035,3005,460
2023-06-285,3705,4405,3505,43024,6005,430
2023-06-275,3205,4005,3105,37019,6005,370
2023-06-265,3505,4705,2905,40028,8005,400
2023-06-235,4505,5005,3105,35058,1005,350
2023-06-225,4405,4605,4005,41033,6005,410
2023-06-215,3905,4105,3405,40032,3005,400
2023-06-205,3305,4205,2805,40055,5005,400
2023-06-195,2805,2805,2005,23024,5005,230
2023-06-165,2505,2705,2005,23061,7005,230
2023-06-155,1905,2605,1705,21034,3005,210
2023-06-145,2005,2205,1505,17031,0005,170
2023-06-135,2305,2305,1405,16027,3005,160
2023-06-125,1005,1805,0805,16032,7005,160
2023-06-095,0205,0805,0205,06041,0005,060
2023-06-085,0505,0504,9404,96026,2004,960
2023-06-075,0405,0604,9905,01026,0005,010
2023-06-065,0105,0304,9605,01020,6005,010
2023-06-054,9905,0204,9705,02023,0005,020
2023-06-024,9004,9404,9004,92519,7004,925
2023-06-014,8954,9204,8454,86525,6004,865
2023-05-314,9955,0104,8804,89560,4004,895
2023-05-305,0705,1205,0205,02035,0005,020
2023-05-295,0305,0804,9905,04036,0005,040
2023-05-265,0305,0404,9304,93036,2004,930
2023-05-254,9655,0304,9505,03026,8005,030
2023-05-245,0005,0304,9304,96533,7004,965
2023-05-235,0305,0805,0005,02034,1005,020
2023-05-224,9605,0204,9355,00025,1005,000
2023-05-194,8954,9604,8954,95030,7004,950
2023-05-184,8904,8904,8304,87528,5004,875
2023-05-174,8654,8754,8204,84024,2004,840
2023-05-164,8854,8904,8254,88023,6004,880
2023-05-154,8504,8654,7504,84531,1004,845
2023-05-124,8004,8454,7354,79051,6004,790
2023-05-114,6904,9654,6654,80599,5004,805
2023-05-104,7254,7604,6804,71523,3004,715
2023-05-094,7404,7704,7004,71549,8004,715
2023-05-084,7254,7804,7254,76519,2004,765
2023-05-024,7354,7354,6904,72518,7004,725
2023-05-014,6754,7254,6704,72526,0004,725
2023-04-284,6304,6604,6204,66024,9004,660
2023-04-274,5504,6054,5504,59520,7004,595
2023-04-264,6004,6004,5554,57015,0004,570
2023-04-254,5854,6554,5854,59524,5004,595
2023-04-244,5704,5854,5554,58518,1004,585
2023-04-214,5204,5754,5004,55519,6004,555
2023-04-204,4754,5304,4754,53012,3004,530
2023-04-194,4654,4954,4604,49513,0004,495
2023-04-184,5204,5204,4754,49013,0004,490
2023-04-174,5004,5304,5004,52010,9004,520
2023-04-144,4754,5204,4754,52020,1004,520
2023-04-134,4754,4854,4554,47512,0004,475
2023-04-124,4704,4954,4704,48513,6004,485
2023-04-114,4554,4754,4354,47017,3004,470
2023-04-104,4704,4754,4104,43013,7004,430
2023-04-074,4154,4554,4154,44016,3004,440
2023-04-064,4704,4704,3904,41527,8004,415
2023-04-054,6004,6004,4854,49539,2004,495
2023-04-044,6004,6354,5954,63525,1004,635
2023-04-034,6054,6104,5754,59520,7004,595
2023-03-314,5754,6304,5704,59023,0004,590
2023-03-304,5404,5754,4754,55529,3004,555
2023-03-294,6004,6304,5854,63035,6004,630
2023-03-284,5504,6004,5404,57027,0004,570
2023-03-274,5054,5554,4954,55020,7004,550
2023-03-244,5004,5004,4454,46013,3004,460
2023-03-234,4654,5104,4404,50020,3004,500
2023-03-224,5104,5204,4704,48025,2004,480
2023-03-204,4854,5054,4004,44024,6004,440
2023-03-174,5554,6154,5054,50583,7004,505
2023-03-164,5054,5304,4404,52033,9004,520
2023-03-154,5004,5654,4854,55535,0004,555
2023-03-144,5154,5204,3704,40048,7004,400
2023-03-134,5754,5904,5104,54029,0004,540
2023-03-104,6254,6804,6004,63536,2004,635
2023-03-094,7254,7504,6704,68028,3004,680
2023-03-084,5854,7054,5854,70556,4004,705
2023-03-074,5604,5904,5404,55022,3004,550
2023-03-064,5254,5754,4904,57530,6004,575
2023-03-034,4704,5304,4704,49033,9004,490
2023-03-024,5404,5504,4754,47521,2004,475
2023-03-014,5104,5404,5054,53528,4004,535
2023-02-284,5754,5804,4954,53036,8004,530
2023-02-274,4754,5704,4754,55037,4004,550
2023-02-244,5004,5154,4654,47022,0004,470
2023-02-224,4954,5154,4504,45528,8004,455
2023-02-214,4654,5404,4654,52028,8004,520
2023-02-204,4204,4854,4204,47025,2004,470
2023-02-174,3604,4254,3504,39032,4004,390
2023-02-164,3004,3804,3004,38045,0004,380
2023-02-154,2954,3204,2604,27568,0004,275
2023-02-144,2504,3054,2504,29566,5004,295
2023-02-134,2204,2604,2104,23014,7004,230
2023-02-104,1954,2454,1804,22027,0004,220
2023-02-094,2004,2154,1954,19525,8004,195
2023-02-084,2304,2604,2154,26012,0004,260
2023-02-074,2804,2854,2104,23024,6004,230
2023-02-064,2604,3104,2354,28022,4004,280
2023-02-034,2154,3054,1754,24551,2004,245
2023-02-024,2054,2054,1204,14520,9004,145
2023-02-014,2004,2204,1704,17024,8004,170
2023-01-314,1354,2004,1304,20022,7004,200
2023-01-304,1154,1404,1004,10532,2004,105
2023-01-274,1104,1254,0954,10516,3004,105
2023-01-264,0754,1204,0754,10028,1004,100
2023-01-254,0904,0904,0554,06016,5004,060
2023-01-244,0304,0904,0304,08528,0004,085
2023-01-234,0054,0354,0054,01513,4004,015
2023-01-203,9754,0053,9703,9959,2003,995
2023-01-194,0204,0203,9853,98512,5003,985
2023-01-184,0004,0503,9804,03017,8004,030
2023-01-173,9604,0053,9603,99510,2003,995
2023-01-163,9854,0003,9553,95514,2003,955
2023-01-134,0204,0403,9903,99021,3003,990
2023-01-123,9954,0303,9904,01021,2004,010
2023-01-113,9653,9953,9603,98528,6003,985
2023-01-104,0254,0253,9903,99015,4003,990
2023-01-063,9754,0103,9553,99019,2003,990
2023-01-053,9603,9803,9453,97525,1003,975
2023-01-044,0004,0203,9403,95026,7003,950

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