5331 (株)ノリタケカンパニーリミテドの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	471	472	469	469	84,861	2,073.50
1985-12-27	474	476	472	472	30,949	2,086.76
1985-12-26	477	486	471	471	45,925	2,082.34
1985-12-25	479	479	476	476	31,948	2,104.44
1985-12-24	483	483	479	479	20,966	2,117.71
1985-12-23	481	486	481	486	38,936	2,148.66
1985-12-21	483	485	482	482	14,975	2,130.97
1985-12-20	489	489	481	481	42,930	2,126.55
1985-12-19	492	493	491	491	67,889	2,170.76
1985-12-18	494	496	491	491	66,890	2,170.76
1985-12-17	491	494	490	494	184,697	2,184.02
1985-12-16	497	497	489	489	190,687	2,161.92
1985-12-13	496	496	493	493	33,944	2,179.60
1985-12-12	494	511	494	496	43,928	2,192.87
1985-12-11	493	494	493	493	90,851	2,179.60
1985-12-10	492	493	492	493	14,975	2,179.60
1985-12-09	493	493	491	493	61,898	2,179.60
1985-12-07	499	499	491	491	5,990	2,170.76
1985-12-06	503	504	499	499	62,897	2,206.13
1985-12-05	510	510	501	502	17,971	2,219.39
1985-12-04	496	501	495	501	58,903	2,214.97
1985-12-03	500	502	497	497	46,923	2,197.29
1985-12-02	497	507	497	498	38,936	2,201.71
1985-11-30	516	519	511	511	53,912	2,259.18
1985-11-29	497	516	497	509	193,682	2,250.34
1985-11-28	493	499	491	497	30,949	2,197.29
1985-11-27	491	491	482	488	28,953	2,157.50
1985-11-26	494	499	492	496	66,890	2,192.87
1985-11-25	501	502	493	494	99,836	2,184.02
1985-11-22	501	501	491	494	61,898	2,184.02
1985-11-21	510	510	498	502	66,890	2,219.39
1985-11-20	509	509	501	501	50,916	2,214.97
1985-11-19	525	525	506	516	161,735	2,281.29
1985-11-18	521	531	516	517	416,317	2,285.71
1985-11-16	504	521	504	521	304,500	2,303.39
1985-11-15	491	501	491	499	159,738	2,206.13
1985-11-14	485	496	485	491	96,841	2,170.76
1985-11-13	486	490	486	490	34,943	2,166.34
1985-11-12	486	486	483	486	62,897	2,148.66
1985-11-11	483	486	483	483	12,979	2,135.39
1985-11-08	482	484	482	484	18,969	2,139.81
1985-11-07	486	486	482	482	32,946	2,130.97
1985-11-06	491	491	486	491	18,969	2,170.76
1985-11-05	485	487	485	486	30,949	2,148.66
1985-11-02	484	486	484	484	12,979	2,139.81
1985-11-01	482	486	482	483	38,936	2,135.39
1985-10-31	483	491	483	491	6,989	2,170.76
1985-10-30	486	487	486	486	11,980	2,148.66
1985-10-29	492	496	490	491	69,885	2,170.76
1985-10-28	494	509	494	501	69,885	2,214.97
1985-10-26	500	500	499	499	9,984	2,206.13
1985-10-25	511	511	491	493	108,821	2,179.60
1985-10-24	490	501	490	501	54,910	2,214.97
1985-10-23	492	498	491	495	83,862	2,188.45
1985-10-22	487	491	487	489	88,854	2,161.92
1985-10-21	486	491	483	487	63,895	2,153.08
1985-10-19	481	486	481	486	43,928	2,148.66
1985-10-18	484	491	483	486	25,957	2,148.66
1985-10-17	481	494	481	494	133,781	2,184.02
1985-10-16	474	481	474	479	29,951	2,117.71
1985-10-15	481	481	474	481	75,876	2,126.55
1985-10-14	491	491	481	481	133,781	2,126.55
1985-10-11	472	481	472	477	65,892	2,108.87
1985-10-09	472	472	467	471	73,879	2,082.34
1985-10-08	470	472	469	472	111,817	2,086.76
1985-10-07	473	473	467	467	91,849	2,064.65
1985-10-04	473	481	473	474	26,956	2,095.60
1985-10-03	473	476	471	473	41,931	2,091.18
1985-10-02	483	486	478	478	24,959	2,113.29
1985-10-01	481	491	481	491	25,957	2,170.76
1985-09-30	495	496	481	496	13,977	2,192.87
1985-09-28	496	496	491	495	13,977	2,188.45
1985-09-27	486	497	486	493	57,905	2,179.60
1985-09-26	487	491	467	471	73,879	2,082.34
1985-09-25	504	504	491	491	59,902	2,170.76
1985-09-24	500	505	500	505	37,938	2,232.66
1985-09-21	496	501	496	499	46,923	2,206.13
1985-09-20	494	495	487	487	140,769	2,153.08
1985-09-19	486	486	479	479	42,930	2,117.71
1985-09-18	472	480	472	473	74,877	2,091.18
1985-09-17	473	476	472	472	9,984	2,086.76
1985-09-13	473	476	472	472	36,939	2,086.76
1985-09-12	480	480	472	472	51,915	2,086.76
1985-09-11	476	481	476	481	26,956	2,126.55
1985-09-10	485	485	472	472	24,959	2,086.76
1985-09-09	475	476	472	476	14,975	2,104.44
1985-09-07	475	475	473	473	7,987	2,091.18
1985-09-06	476	476	472	472	113,813	2,086.76
1985-09-05	471	476	466	476	238,609	2,104.44
1985-09-04	471	476	471	471	70,884	2,082.34
1985-09-03	472	476	471	471	53,912	2,082.34
1985-09-02	471	476	471	471	62,897	2,082.34
1985-08-31	471	472	471	471	62,897	2,082.34
1985-08-30	473	476	471	471	79,869	2,082.34
1985-08-29	471	474	471	471	53,912	2,082.34
1985-08-28	481	481	476	476	56,907	2,104.44
1985-08-27	486	486	484	484	14,975	2,139.81
1985-08-26	493	493	482	483	35,941	2,135.39
1985-08-24	493	496	492	493	23,961	2,179.60
1985-08-23	498	500	491	493	50,916	2,179.60
1985-08-22	482	499	482	499	28,953	2,206.13
1985-08-21	471	481	468	481	25,957	2,126.55
1985-08-20	471	471	466	466	114,812	2,060.23
1985-08-19	471	474	468	468	74,877	2,069.08
1985-08-17	469	469	467	468	36,939	2,069.08
1985-08-16	476	476	469	469	93,846	2,073.50
1985-08-15	481	481	473	476	93,846	2,104.44
1985-08-14	481	485	478	479	58,903	2,117.71
1985-08-13	482	482	479	479	8,985	2,117.71
1985-08-09	478	479	477	477	13,977	2,108.87
1985-08-08	484	484	476	478	21,964	2,113.29
1985-08-07	488	491	488	489	9,984	2,161.92
1985-08-06	491	491	486	486	29,951	2,148.66
1985-08-05	491	491	491	491	19,967	2,170.76
1985-08-03	492	501	491	501	33,944	2,214.97
1985-08-02	477	487	477	487	60,900	2,153.08
1985-08-01	476	477	471	477	75,876	2,108.87
1985-07-31	481	481	471	479	32,946	2,117.71
1985-07-30	481	481	476	476	35,941	2,104.44
1985-07-29	486	486	482	482	13,977	2,130.97
1985-07-27	490	492	489	491	20,966	2,170.76
1985-07-26	481	486	481	486	39,934	2,148.66
1985-07-25	491	491	482	482	52,913	2,130.97
1985-07-24	496	501	491	500	65,892	2,210.55
1985-07-23	501	501	497	499	17,971	2,206.13
1985-07-22	506	506	501	501	15,974	2,214.97
1985-07-20	503	506	502	506	92,848	2,237.08
1985-07-19	506	508	503	504	85,859	2,228.23
1985-07-18	510	510	502	506	28,953	2,237.08
1985-07-17	498	511	498	511	25,957	2,259.18
1985-07-16	502	510	498	502	61,898	2,219.39
1985-07-15	515	515	502	502	28,953	2,219.39
1985-07-12	517	517	512	515	52,913	2,276.87
1985-07-11	512	515	512	515	58,903	2,276.87
1985-07-10	512	526	512	521	68,887	2,303.39
1985-07-09	517	518	515	515	46,923	2,276.87
1985-07-08	526	530	518	518	118,805	2,290.13
1985-07-06	525	525	518	518	39,934	2,290.13
1985-07-05	531	531	516	526	50,916	2,325.50
1985-07-04	526	530	517	517	119,803	2,285.71
1985-07-03	540	541	524	531	160,736	2,347.60
1985-07-02	531	536	521	536	266,563	2,369.71
1985-07-01	516	541	512	512	183,699	2,263.60
1985-06-29	516	526	511	526	55,908	2,325.50
1985-06-28	511	528	506	518	143,764	2,290.13
1985-06-27	524	524	501	501	77,872	2,214.97
1985-06-26	502	518	493	518	202,668	2,290.13
1985-06-25	496	504	496	497	157,741	2,197.29
1985-06-24	501	504	493	493	53,912	2,179.60
1985-06-22	501	501	497	501	22,962	2,214.97
1985-06-21	497	497	491	491	66,890	2,170.76
1985-06-20	500	500	497	497	49,918	2,197.29
1985-06-19	501	503	500	501	41,931	2,214.97
1985-06-18	503	504	501	504	65,892	2,228.23
1985-06-17	509	509	501	503	95,843	2,223.81
1985-06-15	506	511	505	505	16,972	2,232.66
1985-06-14	502	511	502	506	44,926	2,237.08
1985-06-13	506	511	506	511	104,828	2,259.18
1985-06-12	505	511	505	506	46,923	2,237.08
1985-06-11	511	511	505	506	108,821	2,237.08
1985-06-10	510	511	509	511	32,946	2,259.18
1985-06-07	499	515	499	509	58,903	2,250.34
1985-06-06	516	516	508	509	101,833	2,250.34
1985-06-05	516	518	509	509	81,866	2,250.34
1985-06-04	518	518	511	515	22,962	2,276.87
1985-06-03	516	516	509	509	49,918	2,250.34
1985-06-01	501	512	501	512	93,846	2,263.60
1985-05-31	518	521	512	512	45,925	2,263.60
1985-05-30	518	518	515	516	28,953	2,281.29
1985-05-29	508	518	508	516	28,953	2,281.29
1985-05-28	506	526	506	507	41,931	2,241.50
1985-05-27	522	522	516	516	24,959	2,281.29
1985-05-25	517	521	512	512	31,948	2,263.60
1985-05-24	518	518	511	513	16,972	2,268.02
1985-05-23	516	516	506	511	54,910	2,259.18
1985-05-22	520	526	512	514	36,939	2,272.45
1985-05-21	506	516	506	513	34,943	2,268.02
1985-05-20	501	506	500	502	30,949	2,219.39
1985-05-18	502	511	501	501	63,895	2,214.97
1985-05-17	502	518	502	511	52,913	2,259.18
1985-05-16	511	511	498	498	172,717	2,201.71
1985-05-15	518	521	518	518	52,913	2,290.13
1985-05-14	524	524	514	518	99,836	2,290.13
1985-05-13	529	529	524	524	47,921	2,316.66
1985-05-10	521	526	521	526	45,925	2,325.50
1985-05-09	530	530	521	521	35,941	2,303.39
1985-05-08	531	531	516	530	15,974	2,343.18
1985-05-07	528	528	516	521	23,961	2,303.39
1985-05-04	518	528	518	528	36,939	2,334.34
1985-05-02	519	523	519	521	17,971	2,303.39
1985-05-01	522	525	521	525	21,964	2,321.08
1985-04-30	516	523	513	523	27,954	2,312.24
1985-04-26	528	528	518	521	107,823	2,303.39
1985-04-25	521	530	520	528	49,918	2,334.34
1985-04-24	530	530	519	519	98,838	2,294.55
1985-04-23	536	536	521	522	86,858	2,307.81
1985-04-22	536	541	536	539	51,915	2,382.97
1985-04-20	522	541	522	540	24,959	2,387.39
1985-04-19	514	531	514	518	54,910	2,290.13
1985-04-18	531	546	513	514	113,813	2,272.45
1985-04-17	531	531	521	529	102,831	2,338.76
1985-04-16	548	550	512	531	242,602	2,347.60
1985-04-15	541	550	541	545	52,913	2,409.50
1985-04-12	541	548	537	545	111,817	2,409.50
1985-04-11	549	555	534	550	240,605	2,431.61
1985-04-10	556	556	546	549	295,515	2,427.18
1985-04-09	561	564	551	555	943,452	2,453.71
1985-04-08	524	561	524	556	946,447	2,458.13
1985-04-06	529	529	526	529	42,930	2,338.76
1985-04-05	521	531	521	526	195,679	2,325.50
1985-04-04	517	517	514	516	19,967	2,281.29
1985-04-03	512	521	511	516	92,848	2,281.29
1985-04-02	513	519	513	513	198,674	2,268.02
1985-04-01	521	521	517	519	22,962	2,294.55
1985-03-30	526	529	511	511	20,966	2,259.18
1985-03-29	531	531	519	530	45,925	2,343.18
1985-03-28	513	524	513	524	22,962	2,316.66
1985-03-27	524	524	513	516	116,808	2,281.29
1985-03-26	519	526	511	514	62,897	2,272.45
1985-03-25	526	531	526	526	26,956	2,325.50
1985-03-23	531	531	521	521	79,869	2,303.39
1985-03-22	533	533	528	532	70,884	2,352.03
1985-03-20	528	533	528	528	60,900	2,334.34
1985-03-19	522	535	521	530	87,856	2,343.18
1985-03-18	521	521	521	521	9,984	2,303.39
1985-03-16	521	521	521	521	13,977	2,303.39
1985-03-15	526	531	521	531	147,758	2,347.60
1985-03-14	531	537	530	536	128,789	2,369.71
1985-03-13	516	526	516	526	155,745	2,325.50
1985-03-12	516	524	511	512	55,908	2,263.60
1985-03-11	526	526	510	511	51,915	2,259.18
1985-03-08	527	530	519	525	286,530	2,321.08
1985-03-07	541	541	521	526	313,486	2,325.50
1985-03-06	531	533	526	533	194,681	2,356.45
1985-03-05	532	535	528	530	519,148	2,343.18
1985-03-04	520	526	520	526	65,892	2,325.50
1985-03-02	517	521	517	520	83,862	2,298.97
1985-03-01	509	520	507	515	74,877	2,276.87
1985-02-28	510	513	506	509	99,836	2,250.34
1985-02-27	511	513	507	508	116,808	2,245.92
1985-02-26	513	515	506	506	150,753	2,237.08
1985-02-25	513	519	513	514	49,918	2,272.45
1985-02-23	513	521	513	516	21,964	2,281.29
1985-02-22	519	519	519	519	22,962	2,294.55
1985-02-21	521	521	511	519	21,964	2,294.55
1985-02-20	525	525	519	521	24,959	2,303.39
1985-02-19	530	530	519	525	32,946	2,321.08
1985-02-18	532	532	529	530	27,954	2,343.18
1985-02-16	533	534	529	529	48,920	2,338.76
1985-02-15	530	533	530	533	162,733	2,356.45
1985-02-14	520	536	520	525	138,772	2,321.08
1985-02-13	519	520	516	517	85,859	2,285.71
1985-02-12	515	515	512	515	61,898	2,276.87
1985-02-08	510	510	507	507	27,954	2,241.50
1985-02-07	508	511	506	507	13,977	2,241.50
1985-02-06	517	517	504	507	46,923	2,241.50
1985-02-05	506	507	503	507	30,949	2,241.50
1985-02-04	509	509	503	504	65,892	2,228.23
1985-02-02	510	516	504	511	99,836	2,259.18
1985-02-01	512	512	507	509	185,695	2,250.34
1985-01-31	519	521	509	512	160,736	2,263.60
1985-01-30	511	511	506	509	86,858	2,250.34
1985-01-29	521	521	512	512	113,813	2,263.60
1985-01-28	517	517	507	508	124,795	2,245.92
1985-01-26	520	520	516	516	68,887	2,281.29
1985-01-25	522	524	521	521	47,921	2,303.39
1985-01-24	521	530	521	522	61,898	2,307.81
1985-01-23	520	521	514	516	21,964	2,281.29
1985-01-22	514	521	511	511	76,874	2,259.18
1985-01-21	513	525	513	514	42,930	2,272.45
1985-01-19	531	531	516	516	44,926	2,281.29
1985-01-18	534	536	521	531	87,856	2,347.60
1985-01-17	541	541	532	538	225,630	2,378.55
1985-01-16	540	544	522	544	881,554	2,405.08
1985-01-14	520	520	510	510	248,592	2,254.76
1985-01-11	517	521	506	520	369,394	2,298.97
1985-01-10	522	522	511	511	157,741	2,259.18
1985-01-09	539	539	522	522	271,555	2,307.81
1985-01-08	536	546	526	530	520,147	2,343.18
1985-01-07	527	531	524	531	91,849	2,347.60
1985-01-05	528	528	526	526	105,826	2,325.50
1985-01-04	526	526	522	526	35,941	2,325.50

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

5331 (株)ノリタケカンパニーリミテド の時系列データ [1985年度]

5331 (株)ノリタケカンパニーリミテドの時系列データ [1985年度]