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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 4,540 | 4,575 | 4,475 | 4,555 | 29,300 | 4,555 |
| 2023-03-29 | 4,600 | 4,630 | 4,585 | 4,630 | 35,600 | 4,630 |
| 2023-03-28 | 4,550 | 4,600 | 4,540 | 4,570 | 27,000 | 4,570 |
| 2023-03-27 | 4,505 | 4,555 | 4,495 | 4,550 | 20,700 | 4,550 |
| 2023-03-24 | 4,500 | 4,500 | 4,445 | 4,460 | 13,300 | 4,460 |
| 2023-03-23 | 4,465 | 4,510 | 4,440 | 4,500 | 20,300 | 4,500 |
| 2023-03-22 | 4,510 | 4,520 | 4,470 | 4,480 | 25,200 | 4,480 |
| 2023-03-20 | 4,485 | 4,505 | 4,400 | 4,440 | 24,600 | 4,440 |
| 2023-03-17 | 4,555 | 4,615 | 4,505 | 4,505 | 83,700 | 4,505 |
| 2023-03-16 | 4,505 | 4,530 | 4,440 | 4,520 | 33,900 | 4,520 |
| 2023-03-15 | 4,500 | 4,565 | 4,485 | 4,555 | 35,000 | 4,555 |
| 2023-03-14 | 4,515 | 4,520 | 4,370 | 4,400 | 48,700 | 4,400 |
| 2023-03-13 | 4,575 | 4,590 | 4,510 | 4,540 | 29,000 | 4,540 |
| 2023-03-10 | 4,625 | 4,680 | 4,600 | 4,635 | 36,200 | 4,635 |
| 2023-03-09 | 4,725 | 4,750 | 4,670 | 4,680 | 28,300 | 4,680 |
| 2023-03-08 | 4,585 | 4,705 | 4,585 | 4,705 | 56,400 | 4,705 |
| 2023-03-07 | 4,560 | 4,590 | 4,540 | 4,550 | 22,300 | 4,550 |
| 2023-03-06 | 4,525 | 4,575 | 4,490 | 4,575 | 30,600 | 4,575 |
| 2023-03-03 | 4,470 | 4,530 | 4,470 | 4,490 | 33,900 | 4,490 |
| 2023-03-02 | 4,540 | 4,550 | 4,475 | 4,475 | 21,200 | 4,475 |
| 2023-03-01 | 4,510 | 4,540 | 4,505 | 4,535 | 28,400 | 4,535 |
| 2023-02-28 | 4,575 | 4,580 | 4,495 | 4,530 | 36,800 | 4,530 |
| 2023-02-27 | 4,475 | 4,570 | 4,475 | 4,550 | 37,400 | 4,550 |
| 2023-02-24 | 4,500 | 4,515 | 4,465 | 4,470 | 22,000 | 4,470 |
| 2023-02-22 | 4,495 | 4,515 | 4,450 | 4,455 | 28,800 | 4,455 |
| 2023-02-21 | 4,465 | 4,540 | 4,465 | 4,520 | 28,800 | 4,520 |
| 2023-02-20 | 4,420 | 4,485 | 4,420 | 4,470 | 25,200 | 4,470 |
| 2023-02-17 | 4,360 | 4,425 | 4,350 | 4,390 | 32,400 | 4,390 |
| 2023-02-16 | 4,300 | 4,380 | 4,300 | 4,380 | 45,000 | 4,380 |
| 2023-02-15 | 4,295 | 4,320 | 4,260 | 4,275 | 68,000 | 4,275 |
| 2023-02-14 | 4,250 | 4,305 | 4,250 | 4,295 | 66,500 | 4,295 |
| 2023-02-13 | 4,220 | 4,260 | 4,210 | 4,230 | 14,700 | 4,230 |
| 2023-02-10 | 4,195 | 4,245 | 4,180 | 4,220 | 27,000 | 4,220 |
| 2023-02-09 | 4,200 | 4,215 | 4,195 | 4,195 | 25,800 | 4,195 |
| 2023-02-08 | 4,230 | 4,260 | 4,215 | 4,260 | 12,000 | 4,260 |
| 2023-02-07 | 4,280 | 4,285 | 4,210 | 4,230 | 24,600 | 4,230 |
| 2023-02-06 | 4,260 | 4,310 | 4,235 | 4,280 | 22,400 | 4,280 |
| 2023-02-03 | 4,215 | 4,305 | 4,175 | 4,245 | 51,200 | 4,245 |
| 2023-02-02 | 4,205 | 4,205 | 4,120 | 4,145 | 20,900 | 4,145 |
| 2023-02-01 | 4,200 | 4,220 | 4,170 | 4,170 | 24,800 | 4,170 |
| 2023-01-31 | 4,135 | 4,200 | 4,130 | 4,200 | 22,700 | 4,200 |
| 2023-01-30 | 4,115 | 4,140 | 4,100 | 4,105 | 32,200 | 4,105 |
| 2023-01-27 | 4,110 | 4,125 | 4,095 | 4,105 | 16,300 | 4,105 |
| 2023-01-26 | 4,075 | 4,120 | 4,075 | 4,100 | 28,100 | 4,100 |
| 2023-01-25 | 4,090 | 4,090 | 4,055 | 4,060 | 16,500 | 4,060 |
| 2023-01-24 | 4,030 | 4,090 | 4,030 | 4,085 | 28,000 | 4,085 |
| 2023-01-23 | 4,005 | 4,035 | 4,005 | 4,015 | 13,400 | 4,015 |
| 2023-01-20 | 3,975 | 4,005 | 3,970 | 3,995 | 9,200 | 3,995 |
| 2023-01-19 | 4,020 | 4,020 | 3,985 | 3,985 | 12,500 | 3,985 |
| 2023-01-18 | 4,000 | 4,050 | 3,980 | 4,030 | 17,800 | 4,030 |
| 2023-01-17 | 3,960 | 4,005 | 3,960 | 3,995 | 10,200 | 3,995 |
| 2023-01-16 | 3,985 | 4,000 | 3,955 | 3,955 | 14,200 | 3,955 |
| 2023-01-13 | 4,020 | 4,040 | 3,990 | 3,990 | 21,300 | 3,990 |
| 2023-01-12 | 3,995 | 4,030 | 3,990 | 4,010 | 21,200 | 4,010 |
| 2023-01-11 | 3,965 | 3,995 | 3,960 | 3,985 | 28,600 | 3,985 |
| 2023-01-10 | 4,025 | 4,025 | 3,990 | 3,990 | 15,400 | 3,990 |
| 2023-01-06 | 3,975 | 4,010 | 3,955 | 3,990 | 19,200 | 3,990 |
| 2023-01-05 | 3,960 | 3,980 | 3,945 | 3,975 | 25,100 | 3,975 |
| 2023-01-04 | 4,000 | 4,020 | 3,940 | 3,950 | 26,700 | 3,950 |
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
