5331 (株)ノリタケカンパニーリミテド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-304,1554,2804,1504,21043,5004,210
2021-07-294,2404,2754,2154,25521,4004,255
2021-07-284,2804,2954,2204,26512,1004,265
2021-07-274,3404,3454,2954,30510,7004,305
2021-07-264,2904,3454,2554,33522,3004,335
2021-07-214,1604,2404,1604,20018,5004,200
2021-07-204,1104,1554,0504,11034,8004,110
2021-07-194,2154,2454,1454,16021,5004,160
2021-07-164,2504,2954,2304,26516,6004,265
2021-07-154,3404,3554,2804,28013,8004,280
2021-07-144,3454,3654,3004,33527,0004,335
2021-07-134,2954,3704,2704,36523,6004,365
2021-07-124,1954,3004,1954,29527,8004,295
2021-07-094,1254,1704,0854,14038,1004,140
2021-07-084,2504,2704,1754,17530,3004,175
2021-07-074,2104,3054,1954,25020,8004,250
2021-07-064,2404,2904,2254,28014,9004,280
2021-07-054,1704,2804,1504,24021,9004,240
2021-07-024,1904,2104,1754,1909,2004,190
2021-07-014,2254,2604,1454,16026,1004,160
2021-06-304,2054,2704,1504,22048,8004,220
2021-06-294,1954,2254,1254,21538,2004,215
2021-06-284,2004,2654,1904,26021,5004,260
2021-06-254,2504,2554,1904,20019,3004,200
2021-06-244,1854,2204,1504,20017,5004,200
2021-06-234,1504,2004,1504,20014,9004,200
2021-06-224,1454,1904,1004,18519,1004,185
2021-06-214,0954,1204,0454,05538,0004,055
2021-06-184,3354,3354,1654,16545,8004,165
2021-06-174,2504,3054,2354,29011,8004,290
2021-06-164,2904,3254,2554,27514,1004,275
2021-06-154,2704,3254,2354,30526,4004,305
2021-06-144,2004,2804,1704,27017,7004,270
2021-06-114,2204,2354,1504,19526,5004,195
2021-06-104,2004,2304,1754,21515,5004,215
2021-06-094,2104,2604,1954,21016,4004,210
2021-06-084,2804,2804,1904,21020,6004,210
2021-06-074,3004,3054,2254,27522,9004,275
2021-06-044,1904,2604,1704,22548,1004,225
2021-06-034,1904,1904,1204,19020,9004,190
2021-06-024,1354,1704,1204,14515,4004,145
2021-06-014,1754,1854,1204,17014,5004,170
2021-05-314,1654,1854,1154,18542,0004,185
2021-05-284,1654,2004,1354,20031,8004,200
2021-05-274,1654,2204,1204,12037,3004,120
2021-05-264,1804,2054,1054,17030,5004,170
2021-05-254,2204,2654,1854,18518,0004,185
2021-05-244,1904,2404,1804,24014,1004,240
2021-05-214,2254,2304,1554,19526,4004,195
2021-05-204,1954,2454,1654,19525,4004,195
2021-05-194,0654,2054,0254,17071,3004,170
2021-05-184,1104,1854,0504,18532,9004,185
2021-05-174,2554,2954,0554,06548,8004,065
2021-05-144,1604,2554,1604,21035,5004,210
2021-05-134,2104,2404,0904,10582,0004,105
2021-05-124,3054,3954,2354,295155,9004,295
2021-05-113,7554,4453,6704,420305,2004,420
2021-05-103,6903,8153,6903,78532,5003,785
2021-05-073,7253,7803,6753,68529,5003,685
2021-05-063,6603,7853,6253,72549,6003,725
2021-04-303,5503,6453,5053,61550,0003,615
2021-04-283,5903,6503,5453,55091,2003,550
2021-04-273,4403,4553,4103,41511,1003,415
2021-04-263,4603,4603,4153,43013,0003,430
2021-04-233,4703,4703,4253,43512,9003,435
2021-04-223,4903,5003,4503,46512,0003,465
2021-04-213,4603,4603,4203,44528,9003,445
2021-04-203,5203,5403,4753,49517,5003,495
2021-04-193,5553,5803,5303,53012,0003,530
2021-04-163,5253,5653,4803,55029,9003,550
2021-04-153,5303,5303,5003,52512,7003,525
2021-04-143,5003,5103,4503,51026,2003,510
2021-04-133,5453,5453,5003,51018,9003,510
2021-04-123,5703,5703,5303,53015,1003,530
2021-04-093,5203,5503,5003,52028,3003,520
2021-04-083,5553,5603,5053,51528,0003,515
2021-04-073,5203,5753,5203,56520,4003,565
2021-04-063,5753,5953,5053,52034,5003,520
2021-04-053,5603,6153,5503,58523,5003,585
2021-04-023,5303,5653,5153,55022,1003,550
2021-04-013,5853,5903,5153,53028,5003,530
2021-03-313,5853,6003,5253,55043,4003,550
2021-03-303,6453,6453,5453,63539,6003,635
2021-03-293,6903,6903,6203,67540,2003,675
2021-03-263,6303,6853,6103,62049,7003,620
2021-03-253,5203,6203,5203,60530,2003,605
2021-03-243,5803,5953,5203,53044,9003,530
2021-03-233,7153,7203,6503,65028,4003,650
2021-03-223,6803,7603,6253,71559,2003,715
2021-03-193,7403,7553,6753,730119,0003,730
2021-03-183,8053,8053,7503,80049,5003,800
2021-03-173,8803,8953,7653,79548,4003,795
2021-03-163,8603,8803,8203,87527,0003,875
2021-03-153,7903,8903,7753,88534,6003,885
2021-03-123,7553,7903,7253,79024,4003,790
2021-03-113,7403,8053,7353,78524,4003,785
2021-03-103,7903,7903,6853,74030,3003,740
2021-03-093,8303,8303,7403,77532,6003,775
2021-03-083,8953,9053,7703,80033,3003,800
2021-03-053,7453,8553,7103,85555,0003,855
2021-03-043,7203,7503,6853,74531,0003,745
2021-03-033,7153,7953,7153,75030,5003,750
2021-03-023,8453,8453,6803,70046,3003,700
2021-03-013,7203,8103,6753,78042,6003,780
2021-02-263,6753,7153,6403,65548,4003,655
2021-02-253,6353,6853,5953,68032,1003,680
2021-02-243,6153,6453,5653,56535,8003,565
2021-02-223,5603,6453,5603,61520,3003,615
2021-02-193,5103,5903,5003,56025,2003,560
2021-02-183,5803,5803,5203,54030,6003,540
2021-02-173,5503,6253,5503,58016,9003,580
2021-02-163,6703,6703,5353,54523,4003,545
2021-02-153,6053,6703,5803,66027,7003,660
2021-02-123,5903,6053,5603,59515,5003,595
2021-02-103,6753,6753,5803,58518,6003,585
2021-02-093,6753,7403,6553,67531,3003,675
2021-02-083,5553,6953,5553,66036,8003,660
2021-02-053,6103,6403,5353,55524,4003,555
2021-02-043,4503,6303,4153,61048,7003,610
2021-02-033,6403,6503,4603,47091,0003,470
2021-02-023,3253,5053,3153,47063,6003,470
2021-02-013,2353,3103,2253,29028,1003,290
2021-01-293,2653,2903,2253,24535,6003,245
2021-01-283,2053,2953,2053,27538,1003,275
2021-01-273,2203,2803,2203,27020,9003,270
2021-01-263,2303,2303,1953,22521,2003,225
2021-01-253,2103,2403,1903,21020,8003,210
2021-01-223,1903,2453,1603,20531,5003,205
2021-01-213,1403,2303,1403,19557,5003,195
2021-01-203,1403,1503,1203,14024,4003,140
2021-01-193,1203,1503,0953,12528,7003,125
2021-01-183,0653,1253,0453,11536,6003,115
2021-01-153,1303,1553,0603,07553,1003,075
2021-01-143,1803,1953,1653,18033,6003,180
2021-01-133,1753,1953,1503,18025,3003,180
2021-01-123,1403,1653,1103,16532,3003,165
2021-01-083,0553,1153,0403,11532,0003,115
2021-01-073,0303,0802,9963,05045,7003,050
2021-01-062,9793,0252,9662,98923,7002,989
2021-01-052,9722,9842,9362,97740,5002,977
2021-01-043,0203,0202,9532,97247,9002,972

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