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
2023-03-304,5404,5754,4754,55529,3004,555
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