5331 (株)ノリタケカンパニーリミテドの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	521	523	516	516	77,872	2,281.29
1986-12-26	526	531	521	526	115,810	2,325.50
1986-12-25	524	531	524	531	36,939	2,347.60
1986-12-24	531	541	524	524	119,803	2,316.66
1986-12-23	531	535	530	535	85,859	2,365.29
1986-12-22	532	541	529	532	100,835	2,352.03
1986-12-19	531	541	525	529	145,761	2,338.76
1986-12-18	527	530	523	525	17,971	2,321.08
1986-12-17	536	541	527	541	83,862	2,391.82
1986-12-16	521	526	521	526	57,905	2,325.50
1986-12-15	537	537	516	516	35,941	2,281.29
1986-12-12	533	534	530	531	75,876	2,347.60
1986-12-11	544	550	541	549	92,848	2,427.18
1986-12-10	561	561	551	551	41,931	2,436.03
1986-12-09	561	561	561	561	50,916	2,480.24
1986-12-08	566	566	561	561	58,903	2,480.24
1986-12-06	566	571	566	571	35,941	2,524.45
1986-12-05	553	571	553	566	95,843	2,502.34
1986-12-04	561	574	548	566	103,830	2,502.34
1986-12-03	536	551	536	551	24,959	2,436.03
1986-12-02	547	552	536	546	28,953	2,413.92
1986-12-01	561	561	546	546	60,900	2,413.92
1986-11-29	551	551	548	551	14,975	2,436.03
1986-11-28	561	561	556	556	26,956	2,458.13
1986-11-27	565	565	544	544	59,902	2,405.08
1986-11-26	575	575	556	556	81,866	2,458.13
1986-11-25	571	571	556	566	111,817	2,502.34
1986-11-22	551	561	551	561	88,854	2,480.24
1986-11-21	537	555	537	551	68,887	2,436.03
1986-11-20	549	553	536	536	58,903	2,369.71
1986-11-19	541	551	536	550	60,900	2,431.61
1986-11-18	531	531	530	531	110,818	2,347.60
1986-11-17	528	528	521	521	57,905	2,303.39
1986-11-14	520	521	518	518	14,975	2,290.13
1986-11-13	527	527	521	521	68,887	2,303.39
1986-11-12	520	528	517	521	51,915	2,303.39
1986-11-11	506	517	506	516	21,964	2,281.29
1986-11-10	511	511	491	506	67,889	2,237.08
1986-11-07	500	500	496	496	84,861	2,192.87
1986-11-06	501	502	499	499	72,880	2,206.13
1986-11-05	511	511	494	501	19,967	2,214.97
1986-11-04	531	531	511	511	20,966	2,259.18
1986-11-01	501	531	501	531	53,912	2,347.60
1986-10-31	501	509	497	501	68,887	2,214.97
1986-10-30	511	511	496	496	74,877	2,192.87
1986-10-29	496	501	491	496	57,905	2,192.87
1986-10-28	496	501	496	496	20,966	2,192.87
1986-10-27	498	501	498	501	8,985	2,214.97
1986-10-25	501	501	496	496	35,941	2,192.87
1986-10-24	491	503	484	484	138,772	2,139.81
1986-10-23	491	501	486	501	35,941	2,214.97
1986-10-22	499	511	499	511	31,948	2,259.18
1986-10-21	477	482	477	479	28,953	2,117.71
1986-10-20	477	479	477	477	47,921	2,108.87
1986-10-17	497	497	482	482	37,938	2,130.97
1986-10-16	512	516	486	486	56,907	2,148.66
1986-10-15	499	505	499	501	38,936	2,214.97
1986-10-14	492	499	487	499	32,946	2,206.13
1986-10-13	491	496	490	493	15,974	2,179.60
1986-10-09	489	495	481	495	36,939	2,188.45
1986-10-08	476	496	476	496	36,939	2,192.87
1986-10-07	479	481	476	479	22,962	2,117.71
1986-10-06	483	486	471	474	67,889	2,095.60
1986-10-04	471	481	468	481	72,880	2,126.55
1986-10-03	481	483	466	466	167,725	2,060.23
1986-10-02	490	490	488	489	38,936	2,161.92
1986-10-01	491	501	489	489	67,889	2,161.92
1986-09-30	501	501	491	492	71,882	2,175.18
1986-09-29	499	506	498	501	46,923	2,214.97
1986-09-27	511	512	496	496	69,885	2,192.87
1986-09-26	531	532	521	521	42,930	2,303.39
1986-09-25	527	561	527	531	55,908	2,347.60
1986-09-24	526	546	526	540	58,903	2,387.39
1986-09-22	526	536	521	536	134,779	2,369.71
1986-09-19	533	545	526	526	38,936	2,325.50
1986-09-18	527	546	527	532	58,903	2,352.03
1986-09-17	532	536	526	526	86,858	2,325.50
1986-09-16	531	540	531	531	42,930	2,347.60
1986-09-12	531	536	527	536	56,907	2,369.71
1986-09-11	541	552	541	542	117,807	2,396.24
1986-09-10	521	538	521	536	30,949	2,369.71
1986-09-09	526	536	521	521	55,908	2,303.39
1986-09-08	538	538	526	526	40,933	2,325.50
1986-09-06	527	538	523	538	64,894	2,378.55
1986-09-05	531	538	528	531	81,866	2,347.60
1986-09-04	538	538	536	536	91,849	2,369.71
1986-09-03	537	538	536	536	21,964	2,369.71
1986-09-02	541	541	536	538	32,946	2,378.55
1986-09-01	542	542	536	536	27,954	2,369.71
1986-08-30	541	561	536	537	28,953	2,374.13
1986-08-29	551	551	530	536	46,923	2,369.71
1986-08-28	561	561	561	561	23,961	2,480.24
1986-08-27	580	583	571	581	70,884	2,568.66
1986-08-26	580	581	571	577	68,887	2,550.98
1986-08-25	571	571	565	570	152,749	2,520.03
1986-08-23	541	546	536	546	65,892	2,413.92
1986-08-22	506	521	503	511	180,704	2,259.18
1986-08-21	531	531	501	501	161,735	2,214.97
1986-08-20	535	541	521	541	195,679	2,391.82
1986-08-19	543	551	536	541	142,766	2,391.82
1986-08-18	551	561	541	542	135,777	2,396.24
1986-08-15	553	556	551	551	226,628	2,436.03
1986-08-14	557	561	551	551	391,358	2,436.03
1986-08-13	561	569	556	556	157,741	2,458.13
1986-08-12	570	570	551	551	146,759	2,436.03
1986-08-11	586	586	571	571	57,905	2,524.45
1986-08-08	591	591	581	581	182,700	2,568.66
1986-08-07	581	586	571	586	160,736	2,590.77
1986-08-06	586	587	575	576	143,764	2,546.55
1986-08-05	577	585	574	576	139,771	2,546.55
1986-08-04	591	591	577	577	71,882	2,550.98
1986-08-02	587	593	586	591	86,858	2,612.87
1986-08-01	591	596	581	584	239,607	2,581.92
1986-07-31	631	632	596	606	494,189	2,679.19
1986-07-30	641	641	626	631	55,908	2,789.71
1986-07-29	652	652	639	641	88,854	2,833.93
1986-07-28	643	669	643	651	43,928	2,878.14
1986-07-26	651	665	643	643	33,944	2,842.77
1986-07-25	656	671	656	656	54,910	2,900.24
1986-07-24	681	681	649	649	159,738	2,869.29
1986-07-23	636	661	636	661	78,871	2,922.35
1986-07-22	651	660	632	651	139,771	2,878.14
1986-07-21	681	686	649	650	63,895	2,873.72
1986-07-19	672	686	671	671	96,841	2,966.56
1986-07-18	685	696	681	681	119,803	3,010.77
1986-07-17	700	700	680	680	80,867	3,006.35
1986-07-16	714	714	691	691	197,676	3,054.98
1986-07-15	721	726	712	721	510,163	3,187.61
1986-07-14	702	734	701	731	1,122,159	3,231.82
1986-07-11	700	705	691	700	900,523	3,094.77
1986-07-10	686	690	677	690	179,705	3,050.56
1986-07-09	701	701	674	677	293,519	2,993.09
1986-07-08	678	701	678	699	387,365	3,090.35
1986-07-07	700	701	686	688	278,543	3,041.72
1986-07-05	690	700	686	700	162,733	3,094.77
1986-07-04	701	710	686	700	550,098	3,094.77
1986-07-03	711	715	696	696	811,669	3,077.09
1986-07-02	680	702	677	701	1,471,586	3,099.19
1986-07-01	685	686	672	672	453,256	2,970.98
1986-06-30	676	689	675	686	632,962	3,032.88
1986-06-28	666	678	666	677	463,240	2,993.09
1986-06-27	651	666	647	666	476,219	2,944.45
1986-06-26	642	651	631	631	437,283	2,789.71
1986-06-25	658	661	641	642	320,474	2,838.35
1986-06-24	671	675	651	651	259,574	2,878.14
1986-06-23	676	681	669	671	551,096	2,966.56
1986-06-21	664	671	653	670	537,119	2,962.14
1986-06-20	642	667	642	658	325,466	2,909.08
1986-06-19	661	670	651	652	602,012	2,882.56
1986-06-18	639	652	638	651	432,291	2,878.14
1986-06-17	621	633	621	633	112,815	2,798.56
1986-06-16	641	641	631	631	97,840	2,789.71
1986-06-13	616	631	616	624	241,604	2,758.77
1986-06-12	622	623	616	616	327,463	2,723.40
1986-06-11	641	641	624	627	105,826	2,772.03
1986-06-10	640	641	636	641	124,795	2,833.93
1986-06-09	640	645	636	643	140,769	2,842.77
1986-06-07	627	637	627	636	44,926	2,811.82
1986-06-06	641	641	632	634	81,866	2,802.98
1986-06-05	641	641	636	641	147,758	2,833.93
1986-06-04	637	646	637	644	76,874	2,847.19
1986-06-03	635	639	634	636	35,941	2,811.82
1986-06-02	638	646	634	641	209,656	2,833.93
1986-05-31	634	638	634	636	22,962	2,811.82
1986-05-30	633	641	632	636	54,910	2,811.82
1986-05-29	631	648	631	631	58,903	2,789.71
1986-05-28	642	646	630	631	118,805	2,789.71
1986-05-27	650	650	636	636	107,823	2,811.82
1986-05-26	656	656	635	650	163,731	2,873.72
1986-05-24	646	649	641	647	181,702	2,860.45
1986-05-23	641	646	632	637	157,741	2,816.24
1986-05-22	630	631	626	631	230,622	2,789.71
1986-05-21	621	631	621	622	45,925	2,749.92
1986-05-20	623	626	619	619	53,912	2,736.66
1986-05-19	616	623	616	623	37,938	2,754.35
1986-05-17	629	629	617	617	60,900	2,727.82
1986-05-16	629	630	622	630	211,653	2,785.29
1986-05-15	621	631	620	626	182,700	2,767.61
1986-05-14	626	626	618	619	66,890	2,736.66
1986-05-13	613	627	613	619	96,841	2,736.66
1986-05-12	622	622	616	621	170,720	2,745.50
1986-05-09	624	624	612	616	114,812	2,723.40
1986-05-08	620	626	607	616	201,669	2,723.40
1986-05-07	613	621	601	620	89,853	2,741.08
1986-05-06	611	623	596	623	219,640	2,754.35
1986-05-02	610	620	606	611	92,848	2,701.29
1986-05-01	622	631	611	620	128,789	2,741.08
1986-04-30	628	633	623	633	122,799	2,798.56
1986-04-28	639	639	621	627	81,866	2,772.03
1986-04-26	621	637	621	631	93,846	2,789.71
1986-04-25	631	640	628	628	141,767	2,776.45
1986-04-24	634	641	634	635	85,859	2,807.40
1986-04-23	651	652	631	638	236,612	2,820.66
1986-04-22	666	666	628	656	356,415	2,900.24
1986-04-21	671	680	651	651	486,202	2,878.14
1986-04-19	656	671	652	671	712,831	2,966.56
1986-04-18	656	659	636	651	1,310,850	2,878.14
1986-04-17	633	649	632	648	1,308,853	2,864.87
1986-04-16	616	630	616	630	284,533	2,785.29
1986-04-15	626	626	611	621	145,761	2,745.50
1986-04-14	621	630	616	616	649,934	2,723.40
1986-04-11	601	633	601	627	869,574	2,772.03
1986-04-10	596	600	591	599	104,828	2,648.24
1986-04-09	598	599	586	591	81,866	2,612.87
1986-04-08	587	599	587	599	108,821	2,648.24
1986-04-07	595	595	586	586	68,887	2,590.77
1986-04-05	587	591	587	590	40,933	2,608.45
1986-04-04	591	592	587	587	229,623	2,595.19
1986-04-03	596	598	586	593	114,812	2,621.71
1986-04-02	592	596	589	596	134,779	2,634.98
1986-04-01	596	597	592	596	173,715	2,634.98
1986-03-31	601	601	593	601	156,743	2,657.08
1986-03-29	598	601	592	592	123,797	2,617.29
1986-03-28	591	606	590	597	134,779	2,639.40
1986-03-27	593	596	590	591	224,632	2,612.87
1986-03-26	594	597	582	597	206,661	2,639.40
1986-03-25	607	607	593	594	121,800	2,626.13
1986-03-24	601	611	593	610	256,579	2,696.87
1986-03-22	611	620	606	611	164,730	2,701.29
1986-03-20	613	621	609	620	554,091	2,741.08
1986-03-19	611	631	606	612	976,398	2,705.71
1986-03-18	591	606	587	606	229,623	2,679.19
1986-03-17	610	611	591	591	263,568	2,612.87
1986-03-15	599	609	596	608	308,494	2,688.03
1986-03-14	596	601	591	601	216,645	2,657.08
1986-03-13	610	610	581	601	529,132	2,657.08
1986-03-12	607	611	601	609	667,904	2,692.45
1986-03-11	591	611	584	606	455,253	2,679.19
1986-03-10	586	586	581	581	227,627	2,568.66
1986-03-07	583	596	583	584	230,622	2,581.92
1986-03-06	583	583	576	581	132,782	2,568.66
1986-03-05	569	585	569	577	151,751	2,550.98
1986-03-04	563	586	562	569	102,831	2,515.61
1986-03-03	561	591	561	581	136,776	2,568.66
1986-03-01	551	566	551	566	47,921	2,502.34
1986-02-28	545	561	541	551	120,802	2,436.03
1986-02-27	551	561	541	543	184,697	2,400.66
1986-02-26	568	575	556	556	162,733	2,458.13
1986-02-25	567	580	562	578	171,718	2,555.40
1986-02-24	574	574	566	566	133,781	2,502.34
1986-02-22	582	582	565	565	114,812	2,497.92
1986-02-21	577	586	576	580	242,602	2,564.24
1986-02-20	581	588	563	572	374,386	2,528.87
1986-02-19	600	601	581	589	244,599	2,604.03
1986-02-18	599	601	581	599	537,119	2,648.24
1986-02-17	620	625	596	605	624,975	2,674.77
1986-02-15	616	631	612	621	1,101,194	2,745.50
1986-02-14	595	661	592	650	6,567,227	2,873.72
1986-02-13	591	598	577	586	1,196,038	2,590.77
1986-02-12	601	605	581	581	2,889,260	2,568.66
1986-02-10	555	589	541	583	3,636,035	2,577.50
1986-02-07	531	560	519	558	810,670	2,466.97
1986-02-06	552	552	526	541	347,430	2,391.82
1986-02-05	552	572	543	552	2,831,355	2,440.45
1986-02-04	497	551	492	551	1,330,817	2,436.03
1986-02-03	501	501	496	499	57,905	2,206.13
1986-02-01	501	501	499	501	153,748	2,214.97
1986-01-31	496	498	492	496	55,908	2,192.87
1986-01-30	499	501	496	496	67,889	2,192.87
1986-01-29	500	500	497	499	128,789	2,206.13
1986-01-28	499	501	496	497	161,735	2,197.29
1986-01-27	498	500	496	499	58,903	2,206.13
1986-01-25	496	499	496	499	22,962	2,206.13
1986-01-24	491	493	491	491	56,907	2,170.76
1986-01-23	489	501	489	501	138,772	2,214.97
1986-01-22	485	491	481	488	72,880	2,157.50
1986-01-21	475	485	475	481	75,876	2,126.55
1986-01-20	469	471	467	467	24,959	2,064.65
1986-01-18	468	471	467	467	14,975	2,064.65
1986-01-17	469	469	467	467	35,941	2,064.65
1986-01-16	471	471	466	466	51,915	2,060.23
1986-01-14	471	474	471	471	25,957	2,082.34
1986-01-13	474	475	474	475	9,984	2,100.02
1986-01-10	472	479	472	472	55,908	2,086.76
1986-01-09	478	479	477	477	26,956	2,108.87
1986-01-08	481	481	479	479	23,961	2,117.71
1986-01-07	477	478	476	476	24,959	2,104.44
1986-01-06	475	478	475	478	10,982	2,113.29
1986-01-04	471	473	470	471	34,943	2,082.34

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 [1986年度]

5331 (株)ノリタケカンパニーリミテドの時系列データ [1986年度]