1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 1984年

5331 (株)ノリタケカンパニーリミテド の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2852252351752135,9412,303.39
1984-12-2752953052252235,9412,307.81
1984-12-26531533524529177,7082,338.76
1984-12-2552753552253142,9302,347.60
1984-12-2452752951751770,8842,285.71
1984-12-2254054052652665,8922,325.50
1984-12-21546547536538172,7172,378.55
1984-12-20550551532536381,3742,369.71
1984-12-19546548541548377,3812,422.76
1984-12-18539542527538235,6132,378.55
1984-12-17542549537537311,4892,374.13
1984-12-15545545536544238,6092,405.08
1984-12-14552553542546407,3322,413.92
1984-12-135515665465592,148,4762,471.40
1984-12-12517541517536754,7622,369.71
1984-12-1152652651151691,8492,281.29
1984-12-10520526520521110,8182,303.39
1984-12-07530530517520108,8212,298.97
1984-12-06522530512526185,6952,325.50
1984-12-05524529517529163,7312,338.76
1984-12-0452452451252493,8462,316.66
1984-12-03506526506526167,7252,325.50
1984-12-0152552651552652,9132,325.50
1984-11-30530531522525129,7872,321.08
1984-11-29513541513521301,5052,303.39
1984-11-2852152150251056,9072,254.76
1984-11-2750251450151479,8692,272.45
1984-11-2651651649749769,8852,197.29
1984-11-24501516496516170,7202,281.29
1984-11-22509519503504174,7132,228.23
1984-11-21522535519519107,8232,294.55
1984-11-20528529522528149,7542,334.34
1984-11-19532539511529192,6842,338.76
1984-11-17539539529537356,4152,374.13
1984-11-165345495225291,019,3282,338.76
1984-11-155335375275311,016,3332,347.60
1984-11-145185415135401,502,5352,387.39
1984-11-13521524511511866,5782,259.18
1984-11-12497521494516808,6732,281.29
1984-11-09491498487492187,6922,175.18
1984-11-08499501493493206,6612,179.60
1984-11-07506510496499342,4382,206.13
1984-11-06506511496502557,0862,219.39
1984-11-05501506496501144,7632,214.97
1984-11-02492506492496211,6532,192.87
1984-11-01491493490491250,5892,170.76
1984-10-31492496490496141,7672,192.87
1984-10-30495506491491210,6542,170.76
1984-10-29497501491492178,7072,175.18
1984-10-27495511495506175,7122,237.08
1984-10-26492495487494366,3992,184.02
1984-10-25502506486491388,3632,170.76
1984-10-245115215015111,794,0572,259.18
1984-10-234945164885112,842,3372,259.18
1984-10-224835004824861,907,8702,148.66
1984-10-20471480471480169,7222,122.13
1984-10-19467471465471304,5002,082.34
1984-10-18466466459465199,6722,055.81
1984-10-17470470466466217,6432,060.23
1984-10-16466471466471312,4872,082.34
1984-10-15463466456464163,7312,051.39
1984-10-12471471461466176,7102,060.23
1984-10-11471471463471165,7282,082.34
1984-10-09475475463471272,5532,082.34
1984-10-08486490472472463,2402,086.76
1984-10-06490491486486707,8392,148.66
1984-10-054615034614883,576,1342,157.50
1984-10-04439451438446226,6281,971.81
1984-10-03436436430436101,8331,927.60
1984-10-02441441432441125,7941,949.71
1984-10-01446446437446136,7761,971.81
1984-09-2943644143244178,8711,949.71
1984-09-28434444434440124,7951,945.28
1984-09-2745045043443466,8901,918.76
1984-09-26431446426446145,7611,971.81
1984-09-2542942942642943,9281,896.65
1984-09-22426434426434157,7411,918.76
1984-09-21431431426431225,6301,905.49
1984-09-20441441434439115,8101,940.86
1984-09-19438441434441174,7131,949.71
1984-09-1843644543144597,8401,967.39
1984-09-17450450431431221,6361,905.49
1984-09-1444244643644684,8611,971.81
1984-09-1344644644144646,9231,971.81
1984-09-1243744143644120,9661,949.71
1984-09-1143143343143312,9791,914.34
1984-09-1044144143343624,9591,927.60
1984-09-0744644743343670,8841,927.60
1984-09-0645145144644725,9571,976.23
1984-09-0545045644445144,9261,993.92
1984-09-0446146545646097,8402,033.71
1984-09-03456466452462211,6532,042.55
1984-09-0145245244745123,9611,993.92
1984-08-3145145645145143,9281,993.92
1984-08-3045145645145388,8542,002.76
1984-08-2944245144245113,9771,993.92
1984-08-2845645644144150,9161,949.71
1984-08-2745446045445635,9412,016.02
1984-08-2545745745345362,8972,002.76
1984-08-2445646145345643,9282,016.02
1984-08-2344946444946141,9312,038.13
1984-08-2244144944144927,9541,985.07
1984-08-2144044144044123,9611,949.71
1984-08-2044244243943917,9711,940.86
1984-08-1744144343743723,9611,932.02
1984-08-1644144144144115,9741,949.71
1984-08-1544144143643689,8531,927.60
1984-08-1444944944844830,9491,980.65
1984-08-134584584584584,9922,024.86
1984-08-1046046045945920,9662,029.29
1984-08-0945846345845933,9442,029.29
1984-08-08466466457463118,8052,046.97
1984-08-07478478462463130,7852,046.97
1984-08-06461481461481427,2992,126.55
1984-08-04456466453466242,6022,060.23
1984-08-03441456441456310,4912,016.02
1984-08-0243944143644157,9051,949.71
1984-08-0143744643744673,8791,971.81
1984-07-31446450437438143,7641,936.44
1984-07-30446451441451148,7561,993.92
1984-07-2843144643144664,8941,971.81
1984-07-2742744342744138,9361,949.71
1984-07-2643143142542738,9361,887.81
1984-07-2543644043143632,9461,927.60
1984-07-2444144344144167,8891,949.71
1984-07-2344644644644646,9231,971.81
1984-07-2144845144845118,9691,993.92
1984-07-2045345344345376,8742,002.76
1984-07-1945445845445864,8942,024.86
1984-07-18449462449459246,5952,029.29
1984-07-1744945044644788,8541,976.23
1984-07-1644645044145077,8721,989.50
1984-07-1344344944344945,9251,985.07
1984-07-1245045144645145,9251,993.92
1984-07-1145545644945372,8802,002.76
1984-07-1044445644345192,8481,993.92
1984-07-0944744744344335,9411,958.55
1984-07-0744745144744753,9121,976.23
1984-07-0644145043945084,8611,989.50
1984-07-0545045044344361,8981,958.55
1984-07-0443345143245170,8841,993.92
1984-07-0344144143143118,9691,905.49
1984-07-0243944143643640,9331,927.60
1984-06-3042843542843511,9801,923.18
1984-06-2943143142842829,9511,892.23
1984-06-2843143142743018,9691,901.07
1984-06-2742642842342629,9511,883.39
1984-06-2642242942242930,9491,896.65
1984-06-2542442442142118,9691,861.28
1984-06-2342142142142116,9721,861.28
1984-06-2242442542142380,8671,870.13
1984-06-214254254244257,9871,878.97
1984-06-2043143142442436,9391,874.55
1984-06-1942943642943444,9261,918.76
1984-06-1842442442342426,9561,874.55
1984-06-1643143142342481,8661,874.55
1984-06-1542743242443140,9331,905.49
1984-06-1443343342842924,9591,896.65
1984-06-1343643643143116,9721,905.49
1984-06-1243944043143122,9621,905.49
1984-06-1144144443943916,9721,940.86
1984-06-0844444443643674,8771,927.60
1984-06-0743143342743125,9571,905.49
1984-06-0642443642443126,9561,905.49
1984-06-0542442742442627,9541,883.39
1984-06-0442142642142120,9661,861.28
1984-06-0242642642142118,9691,861.28
1984-06-0142242642142674,8771,883.39
1984-05-3143243241442144,9261,861.28
1984-05-3043843843243214,9751,909.92
1984-05-2942443642443166,8901,905.49
1984-05-2841843141842629,9511,883.39
1984-05-26416418416418143,7641,848.02
1984-05-2543543743043153,9121,905.49
1984-05-2441243741243734,9431,932.02
1984-05-23421421401406153,7481,794.97
1984-05-2241842641642167,8891,861.28
1984-05-2143843843343336,9391,914.34
1984-05-1943244143243356,9071,914.34
1984-05-1843143743143560,9001,923.18
1984-05-1744744944144179,8691,949.71
1984-05-1645645945145240,9331,998.34
1984-05-15441451437451158,7401,993.92
1984-05-14452456442442110,8181,954.13
1984-05-11457459447455255,5812,011.60
1984-05-10465466457461191,6862,038.13
1984-05-09471471463464146,7592,051.39
1984-05-08482482466466237,6102,060.23
1984-05-07483483480481120,8022,126.55
1984-05-044724904724901,155,1052,166.34
1984-05-02471475470471130,7852,082.34
1984-05-01470478466466273,5512,060.23
1984-04-28460481460476182,7002,104.44
1984-04-27456468456461340,4422,038.13
1984-04-26456461451461181,7022,038.13
1984-04-25451456449454365,4012,007.18
1984-04-24459459453453102,8312,002.76
1984-04-23456461454454110,8182,007.18
1984-04-2145646145245284,8611,998.34
1984-04-2045646645645666,8902,016.02
1984-04-19481482461461404,3372,038.13
1984-04-184754864694761,477,5762,104.44
1984-04-174794874624761,266,9222,104.44
1984-04-164654854614851,005,3512,144.23
1984-04-13461465457457293,5192,020.44
1984-04-12460460445451254,5821,993.92
1984-04-11436446431445151,7511,967.39
1984-04-10448448436436273,5511,927.60
1984-04-0944745144144664,8941,971.81
1984-04-07446447441444121,8001,962.97
1984-04-06455455443444163,7311,962.97
1984-04-05459463449449303,5021,985.07
1984-04-04468469449449698,8541,985.07
1984-04-034464734464621,235,9722,042.55
1984-04-02446451442451216,6451,993.92
1984-03-31446446441441171,7181,949.71
1984-03-30453456451451160,7361,993.92
1984-03-29462464451451374,3861,993.92
1984-03-28460465454463596,0222,046.97
1984-03-27459462451451284,5331,993.92
1984-03-26462466454461378,3792,038.13
1984-03-24471471461461692,8632,038.13
1984-03-23461474459469933,4692,073.50
1984-03-224614754564631,838,9832,046.97
1984-03-214664734524662,637,6732,060.23
1984-03-194294714284623,074,9562,042.55
1984-03-17419431416426284,5331,883.39
1984-03-16417421416416179,7051,839.18
1984-03-15411421408421157,7411,861.28
1984-03-1439940939840089,8531,768.44
1984-03-1340140639839887,8561,759.60
1984-03-1239640639539938,9361,764.02
1984-03-0938739938739980,8671,764.02
1984-03-08387391386389186,6941,719.81
1984-03-07393397386389285,5321,719.81
1984-03-06406407396396153,7481,750.76
1984-03-05413413406407120,8021,799.39
1984-03-03412412400412145,7611,821.49
1984-03-02412416411414108,8211,830.34
1984-03-0141641841141173,8791,817.07
1984-02-29415420412418100,8351,848.02
1984-02-28431433416416234,6151,839.18
1984-02-27421431416428234,6151,892.23
1984-02-25411416411411109,8201,817.07
1984-02-2440841040741040,9331,812.65
1984-02-2340141140140750,9161,799.39
1984-02-2240040139840155,9081,772.86
1984-02-2140140139739720,9661,755.18
1984-02-2039740139639639,9341,750.76
1984-02-1840140139639631,9481,750.76
1984-02-1740140339739736,9391,755.18
1984-02-1640140139640120,9661,772.86
1984-02-1540040039639623,9611,750.76
1984-02-1439840439639671,8821,750.76
1984-02-1339840139840146,9231,772.86
1984-02-1040441140140178,8711,772.86
1984-02-09406419404404112,8151,786.12
1984-02-0840341140341184,8611,817.07
1984-02-0741141240240380,8671,781.70
1984-02-0641641841141147,9211,817.07
1984-02-0442142141641969,8851,852.44
1984-02-0342242241642160,9001,861.28
1984-02-0241942141841996,8411,852.44
1984-02-0141942141641678,8711,839.18
1984-01-3141942141941968,8871,852.44
1984-01-30421421416419106,8251,852.44
1984-01-2841641941141578,8711,834.76
1984-01-27424427419419115,8101,852.44
1984-01-26417429417424135,7771,874.55
1984-01-2541642141242039,9341,856.86
1984-01-2441241741141190,8511,817.07
1984-01-2341741841141186,8581,817.07
1984-01-2141742141741726,9561,843.60
1984-01-2041642141642163,8951,861.28
1984-01-1941941941741763,8951,843.60
1984-01-1842142141741862,8971,848.02
1984-01-1741642141642199,8361,861.28
1984-01-13421421418418125,7941,848.02
1984-01-1242042641742186,8581,861.28
1984-01-1142942942142147,9211,861.28
1984-01-1043043142642751,9151,887.81
1984-01-09431432426430149,7541,901.07
1984-01-07433436429429126,7921,896.65
1984-01-06437438433433146,7591,914.34
1984-01-05446446437438265,5641,936.44
1984-01-04441446436443198,6741,958.55

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