5331 (株)ノリタケカンパニーリミテド の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-214,0204,1254,0204,03558,2004,035
2024-05-204,0104,0453,9954,01044,0004,010
2024-05-173,9904,0453,9704,00538,4004,005
2024-05-164,0654,0753,9903,990107,8003,990
2024-05-154,0504,0654,0154,05558,9004,055
2024-05-144,0104,0554,0004,045114,3004,045
2024-05-134,0554,0653,9304,000146,7004,000
2024-05-104,0354,1404,0004,100140,3004,100
2024-05-094,0654,1303,9454,000208,8004,000
2024-05-084,0404,0804,0154,050105,1004,050
2024-05-074,0854,0854,0054,04579,7004,045
2024-05-024,0704,0854,0454,08542,4004,085
2024-05-014,1004,1204,0454,08080,9004,080
2024-04-304,0754,1604,0254,16080,8004,160
2024-04-264,0104,0453,9454,04564,4004,045
2024-04-254,0454,0853,9854,00568,9004,005
2024-04-243,9804,0703,9704,05571,2004,055
2024-04-233,9553,9803,9253,97076,6003,970
2024-04-223,9153,9453,8953,920101,2003,920
2024-04-193,9403,9453,8003,865174,5003,865
2024-04-183,9754,0103,9203,99089,5003,990
2024-04-174,0404,0403,9553,96577,3003,965
2024-04-164,1604,1603,9904,005113,2004,005
2024-04-154,1504,2154,1254,21563,4004,215
2024-04-124,2304,2304,1654,21565,4004,215
2024-04-114,1954,2354,1554,23046,5004,230
2024-04-104,1504,2754,1504,24079,7004,240
2024-04-094,1604,2304,1504,155129,9004,155
2024-04-084,1354,1454,0704,10568,5004,105
2024-04-054,1104,1304,0654,11585,3004,115
2024-04-044,1454,2204,1354,17085,3004,170
2024-04-034,1154,1804,1004,14567,7004,145
2024-04-024,0954,1704,0804,16094,1004,160
2024-04-014,2904,2904,0654,070124,1004,070
2024-03-294,2054,2904,1604,290143,2004,290
2024-03-284,1654,2554,1354,200121,0004,200
2024-03-278,6108,6308,5108,59051,1004,295
2024-03-268,4008,5808,3808,55038,9004,275
2024-03-258,4108,5008,3808,42029,3004,210
2024-03-228,5508,5808,4108,41057,5004,205
2024-03-218,4208,5808,4208,55085,9004,275
2024-03-198,4108,4608,3308,40034,0004,200
2024-03-188,3708,5008,3708,45040,0004,225
2024-03-158,1208,4208,1008,35078,5004,175
2024-03-147,9808,1007,9208,10035,0004,050
2024-03-138,1808,2307,9508,00036,2004,000
2024-03-128,0708,1007,9008,06048,2004,030
2024-03-118,3708,3908,1308,17058,8004,085
2024-03-088,3508,5408,3508,52042,4004,260
2024-03-078,5308,5308,3708,41045,2004,205
2024-03-068,3208,5008,3208,45043,7004,225
2024-03-058,3108,4208,2708,42042,9004,210
2024-03-048,3908,5408,3008,34079,2004,170
2024-03-018,3908,3908,2608,30070,0004,150
2024-02-298,3508,4008,2808,35066,0004,175
2024-02-288,3008,4008,2408,38053,0004,190
2024-02-278,1308,3008,1208,24050,3004,120
2024-02-268,1508,1608,0508,07046,3004,035
2024-02-228,1808,1808,0708,16054,6004,080
2024-02-218,0008,1107,9908,06044,8004,030
2024-02-208,0108,1207,9908,03047,6004,015
2024-02-197,9808,0307,9207,99028,4003,995
2024-02-167,9108,0507,9108,03038,7004,015
2024-02-157,9808,0607,8707,91032,1003,955
2024-02-148,1008,1507,9507,98042,6003,990
2024-02-138,0508,2008,0408,14059,0004,070
2024-02-098,0008,0907,9208,00057,9004,000
2024-02-088,2808,4408,0108,110131,7004,055
2024-02-077,8207,9007,7507,890105,3003,945
2024-02-067,8207,9107,8007,82053,2003,910
2024-02-057,8007,8707,7707,86072,9003,930
2024-02-027,8007,8107,6507,77057,5003,885
2024-02-017,8907,9307,8007,81054,8003,905
2024-01-317,8007,9007,7207,89066,3003,945
2024-01-307,6207,8107,6207,78062,1003,890
2024-01-297,6107,6607,5707,62032,7003,810
2024-01-267,6407,6407,5407,59074,3003,795
2024-01-257,5307,6907,5307,62073,1003,810
2024-01-247,4607,5607,4207,53058,3003,765
2024-01-237,3907,4707,3607,40049,7003,700
2024-01-227,4507,4507,3307,39044,5003,695
2024-01-197,3007,3607,2807,32030,3003,660
2024-01-187,2107,2707,1807,24032,3003,620
2024-01-177,3307,4407,2307,23044,2003,615
2024-01-167,3907,4107,2807,31049,6003,655
2024-01-157,1807,3807,1807,35049,5003,675
2024-01-127,2007,2607,1307,16050,6003,580
2024-01-117,1907,2107,0907,17052,9003,585
2024-01-107,1407,2107,1307,14045,6003,570
2024-01-097,1007,1907,0607,10053,1003,550
2024-01-056,9907,0906,9907,04043,6003,520
2024-01-046,8706,9806,8106,94044,3003,470

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