5331 (株)ノリタケカンパニーリミテドの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	677	682	672	676	31,948	2,988.66
1987-12-26	706	706	692	692	36,939	3,059.40
1987-12-25	702	710	692	696	47,921	3,077.09
1987-12-24	701	702	701	702	65,892	3,103.61
1987-12-23	701	715	701	701	71,882	3,099.19
1987-12-22	711	715	706	706	86,858	3,121.30
1987-12-21	711	716	701	716	85,859	3,165.51
1987-12-18	721	721	701	711	213,650	3,143.40
1987-12-17	724	724	701	711	72,880	3,143.40
1987-12-16	706	721	705	716	52,913	3,165.51
1987-12-15	692	701	691	701	67,889	3,099.19
1987-12-14	708	708	691	691	45,925	3,054.98
1987-12-11	686	711	680	686	167,725	3,032.88
1987-12-10	698	699	686	686	79,869	3,032.88
1987-12-09	666	668	666	668	10,982	2,953.30
1987-12-08	672	679	656	662	66,890	2,926.77
1987-12-07	662	667	662	667	55,908	2,948.87
1987-12-05	669	669	661	662	6,989	2,926.77
1987-12-04	666	675	659	659	27,954	2,913.51
1987-12-03	660	661	652	656	38,936	2,900.24
1987-12-02	663	666	662	663	26,956	2,931.19
1987-12-01	661	661	661	661	17,971	2,922.35
1987-11-30	682	682	671	671	27,954	2,966.56
1987-11-28	685	693	685	686	33,944	3,032.88
1987-11-27	686	695	681	695	63,895	3,072.67
1987-11-26	689	689	686	686	37,938	3,032.88
1987-11-25	681	691	681	683	10,982	3,019.61
1987-11-24	683	691	681	691	41,931	3,054.98
1987-11-20	651	671	651	663	97,840	2,931.19
1987-11-19	670	671	641	661	85,859	2,922.35
1987-11-18	661	671	661	670	73,879	2,962.14
1987-11-17	675	675	661	671	69,885	2,966.56
1987-11-16	675	675	665	667	66,890	2,948.87
1987-11-13	670	681	656	668	119,803	2,953.30
1987-11-12	641	661	621	661	46,923	2,922.35
1987-11-11	627	631	591	621	216,645	2,745.50
1987-11-10	662	662	626	626	95,843	2,767.61
1987-11-09	661	666	661	661	73,879	2,922.35
1987-11-07	681	686	676	681	21,964	3,010.77
1987-11-06	678	682	678	681	32,946	3,010.77
1987-11-05	690	695	671	677	117,807	2,993.09
1987-11-04	711	711	691	700	31,948	3,094.77
1987-11-02	716	720	701	701	66,890	3,099.19
1987-10-31	706	711	706	711	40,933	3,143.40
1987-10-30	731	731	701	706	107,823	3,121.30
1987-10-29	697	701	692	701	22,962	3,099.19
1987-10-28	721	721	694	694	43,928	3,068.24
1987-10-27	706	716	682	701	174,713	3,099.19
1987-10-26	741	741	691	696	92,848	3,077.09
1987-10-24	731	732	721	731	33,944	3,231.82
1987-10-23	731	736	716	721	90,851	3,187.61
1987-10-22	761	761	736	737	244,599	3,258.35
1987-10-21	681	736	681	731	483,207	3,231.82
1987-10-20	691	691	691	691	72,880	3,054.98
1987-10-19	800	806	781	791	80,867	3,497.09
1987-10-16	829	831	821	830	255,581	3,669.51
1987-10-15	821	840	821	831	182,700	3,673.94
1987-10-14	832	841	822	841	344,435	3,718.15
1987-10-13	846	846	826	827	374,386	3,656.25
1987-10-12	841	846	821	846	233,617	3,740.25
1987-10-09	812	836	811	831	371,391	3,673.94
1987-10-08	817	826	807	811	187,692	3,585.51
1987-10-07	801	821	801	814	255,581	3,598.78
1987-10-06	836	837	811	826	216,645	3,651.83
1987-10-05	848	848	826	837	532,127	3,700.46
1987-10-03	846	852	839	851	1,870,931	3,762.36
1987-10-02	806	811	781	811	902,519	3,585.51
1987-10-01	754	811	751	809	896,529	3,576.67
1987-09-30	763	766	761	761	34,943	3,364.46
1987-09-29	771	771	761	762	83,862	3,368.88
1987-09-28	757	761	741	761	88,854	3,364.46
1987-09-26	737	737	737	737	26,956	3,258.35
1987-09-25	751	766	736	766	105,826	3,386.56
1987-09-24	752	752	736	746	39,934	3,298.14
1987-09-22	751	752	747	751	16,972	3,320.25
1987-09-21	780	780	753	753	100,835	3,329.09
1987-09-18	742	751	731	751	39,934	3,320.25
1987-09-17	761	762	744	744	68,887	3,289.30
1987-09-16	754	761	749	750	73,879	3,315.83
1987-09-14	778	779	752	752	88,854	3,324.67
1987-09-11	753	771	753	769	43,928	3,399.83
1987-09-10	753	763	751	753	18,969	3,329.09
1987-09-09	751	759	751	758	58,903	3,351.19
1987-09-08	761	790	761	762	77,872	3,368.88
1987-09-07	771	781	761	761	55,908	3,364.46
1987-09-05	781	791	771	771	110,818	3,408.67
1987-09-04	791	791	777	781	98,838	3,452.88
1987-09-03	789	796	776	791	200,671	3,497.09
1987-09-02	770	798	769	796	599,017	3,519.20
1987-09-01	757	771	751	771	262,569	3,408.67
1987-08-31	753	765	752	753	46,923	3,329.09
1987-08-29	761	761	752	752	35,941	3,324.67
1987-08-28	755	769	751	751	129,787	3,320.25
1987-08-27	762	771	742	754	116,808	3,333.51
1987-08-26	771	776	761	762	128,789	3,368.88
1987-08-25	771	771	751	764	49,918	3,377.72
1987-08-24	751	752	742	751	38,936	3,320.25
1987-08-22	751	751	746	751	19,967	3,320.25
1987-08-21	764	764	751	751	51,915	3,320.25
1987-08-20	752	755	736	736	68,887	3,253.93
1987-08-19	772	772	751	752	41,931	3,324.67
1987-08-18	772	791	768	772	71,882	3,413.09
1987-08-17	781	781	754	766	45,925	3,386.56
1987-08-14	781	781	771	771	118,805	3,408.67
1987-08-13	781	781	752	771	200,671	3,408.67
1987-08-12	775	792	765	771	220,638	3,408.67
1987-08-11	751	779	751	777	314,484	3,435.20
1987-08-10	737	751	736	751	22,962	3,320.25
1987-08-07	759	760	727	728	85,859	3,218.56
1987-08-06	741	759	731	759	147,758	3,355.62
1987-08-05	719	731	719	731	98,838	3,231.82
1987-08-04	737	739	719	719	42,930	3,178.77
1987-08-03	746	746	736	736	113,813	3,253.93
1987-08-01	741	746	736	741	59,902	3,276.04
1987-07-31	741	746	736	736	60,900	3,253.93
1987-07-30	726	746	718	736	88,854	3,253.93
1987-07-29	726	726	717	726	268,559	3,209.72
1987-07-28	724	728	716	726	308,494	3,209.72
1987-07-27	727	729	714	724	33,944	3,200.88
1987-07-25	741	741	720	727	38,936	3,214.14
1987-07-24	741	753	741	753	208,658	3,329.09
1987-07-23	724	724	702	721	43,928	3,187.61
1987-07-22	711	716	701	704	71,882	3,112.46
1987-07-21	716	736	706	721	65,892	3,187.61
1987-07-20	761	761	721	721	123,797	3,187.61
1987-07-17	728	749	716	749	101,833	3,311.40
1987-07-16	742	742	722	730	53,912	3,227.40
1987-07-15	766	766	750	751	168,723	3,320.25
1987-07-14	721	766	716	761	360,409	3,364.46
1987-07-13	716	716	706	706	65,892	3,121.30
1987-07-10	716	716	706	706	78,871	3,121.30
1987-07-09	706	711	704	706	89,853	3,121.30
1987-07-08	707	720	707	711	24,959	3,143.40
1987-07-07	701	706	701	706	103,830	3,121.30
1987-07-06	722	723	701	701	71,882	3,099.19
1987-07-04	712	716	711	712	17,971	3,147.82
1987-07-03	750	750	707	721	85,859	3,187.61
1987-07-02	725	735	706	734	131,784	3,245.09
1987-07-01	724	724	701	711	111,817	3,143.40
1987-06-30	721	731	712	714	109,820	3,156.67
1987-06-29	738	746	732	732	45,925	3,236.25
1987-06-27	741	742	731	731	95,843	3,231.82
1987-06-26	749	760	730	731	556,088	3,231.82
1987-06-25	731	760	731	746	106,825	3,298.14
1987-06-24	736	761	721	761	148,756	3,364.46
1987-06-23	754	754	731	731	137,774	3,231.82
1987-06-22	766	771	751	753	64,894	3,329.09
1987-06-19	781	781	766	766	157,741	3,386.56
1987-06-18	771	786	762	772	119,803	3,413.09
1987-06-17	783	797	773	786	105,826	3,474.99
1987-06-16	801	801	781	781	155,745	3,452.88
1987-06-15	808	808	781	781	117,807	3,452.88
1987-06-12	776	811	772	811	474,222	3,585.51
1987-06-11	771	783	771	776	106,825	3,430.77
1987-06-10	762	786	762	771	135,777	3,408.67
1987-06-09	796	796	761	761	121,800	3,364.46
1987-06-08	801	801	781	781	109,820	3,452.88
1987-06-06	781	801	781	801	142,766	3,541.30
1987-06-05	790	801	781	781	215,646	3,452.88
1987-06-04	822	830	781	799	599,017	3,532.46
1987-06-03	760	819	752	802	682,880	3,545.72
1987-06-02	761	771	759	761	118,805	3,364.46
1987-06-01	771	782	761	761	235,613	3,364.46
1987-05-30	761	766	757	761	110,818	3,364.46
1987-05-29	767	771	759	761	218,641	3,364.46
1987-05-28	761	771	757	757	227,627	3,346.77
1987-05-27	780	780	756	771	367,397	3,408.67
1987-05-26	771	786	761	786	360,409	3,474.99
1987-05-25	781	786	757	761	298,510	3,364.46
1987-05-23	791	800	771	781	413,322	3,452.88
1987-05-22	806	807	781	786	766,742	3,474.99
1987-05-21	801	812	761	796	1,458,607	3,519.20
1987-05-20	822	846	781	782	4,410,764	3,457.30
1987-05-19	752	812	743	812	5,206,459	3,589.93
1987-05-18	689	726	681	712	3,575,135	3,147.82
1987-05-15	661	679	646	679	983,387	3,001.93
1987-05-14	631	632	626	631	156,743	2,789.71
1987-05-13	636	651	626	631	256,579	2,789.71
1987-05-12	651	651	635	636	163,731	2,811.82
1987-05-11	651	656	631	636	47,921	2,811.82
1987-05-08	651	664	642	651	300,507	2,878.14
1987-05-07	631	651	626	651	447,266	2,878.14
1987-05-06	626	631	601	601	24,959	2,657.08
1987-05-02	614	630	602	630	84,861	2,785.29
1987-05-01	616	617	601	616	93,846	2,723.40
1987-04-30	620	620	611	617	41,931	2,727.82
1987-04-28	592	606	582	601	137,774	2,657.08
1987-04-27	631	631	602	602	225,630	2,661.50
1987-04-25	639	639	621	621	103,830	2,745.50
1987-04-24	639	639	631	631	315,482	2,789.71
1987-04-23	641	641	631	631	102,831	2,789.71
1987-04-22	641	646	631	646	373,387	2,856.03
1987-04-21	621	640	621	635	167,725	2,807.40
1987-04-20	616	635	609	616	246,595	2,723.40
1987-04-17	631	641	607	616	168,723	2,723.40
1987-04-16	649	650	621	641	336,448	2,833.93
1987-04-15	637	645	611	629	323,469	2,780.87
1987-04-14	640	655	631	646	274,550	2,856.03
1987-04-13	651	659	637	641	246,595	2,833.93
1987-04-10	661	673	661	661	535,122	2,922.35
1987-04-09	668	685	664	671	2,550,816	2,966.56
1987-04-08	628	665	626	663	1,848,967	2,931.19
1987-04-07	631	646	626	626	1,305,858	2,767.61
1987-04-06	613	631	613	628	1,115,171	2,776.45
1987-04-04	611	616	603	603	380,376	2,665.92
1987-04-03	571	609	569	603	433,289	2,665.92
1987-04-02	568	576	568	568	78,871	2,511.19
1987-04-01	565	580	564	571	124,795	2,524.45
1987-03-31	559	566	551	565	95,843	2,497.92
1987-03-30	577	577	558	571	158,740	2,524.45
1987-03-28	571	579	571	579	59,902	2,559.82
1987-03-27	569	584	569	581	106,825	2,568.66
1987-03-26	581	583	568	568	105,826	2,511.19
1987-03-25	581	581	564	579	100,835	2,559.82
1987-03-24	600	600	566	571	195,679	2,524.45
1987-03-23	579	603	578	594	534,124	2,626.13
1987-03-20	571	577	563	577	332,455	2,550.98
1987-03-19	558	571	556	565	193,682	2,497.92
1987-03-18	544	554	537	554	159,738	2,449.29
1987-03-17	542	546	541	541	97,840	2,391.82
1987-03-16	541	551	536	546	68,887	2,413.92
1987-03-13	533	541	533	541	126,792	2,391.82
1987-03-12	533	550	533	533	101,833	2,356.45
1987-03-11	539	551	537	551	115,810	2,436.03
1987-03-10	547	551	541	541	109,820	2,391.82
1987-03-09	561	563	549	549	179,705	2,427.18
1987-03-07	551	556	546	556	53,912	2,458.13
1987-03-06	541	561	534	559	247,594	2,471.40
1987-03-05	533	541	532	540	233,617	2,387.39
1987-03-04	537	541	533	533	141,767	2,356.45
1987-03-03	533	541	533	536	46,923	2,369.71
1987-03-02	531	541	531	536	66,890	2,369.71
1987-02-28	541	541	531	533	27,954	2,356.45
1987-02-27	534	546	531	531	57,905	2,347.60
1987-02-26	540	545	531	532	79,869	2,352.03
1987-02-25	532	551	532	544	69,885	2,405.08
1987-02-24	551	551	532	540	102,831	2,387.39
1987-02-23	531	565	527	551	148,756	2,436.03
1987-02-20	536	546	529	531	214,648	2,347.60
1987-02-19	525	541	525	536	125,794	2,369.71
1987-02-18	541	541	522	525	167,725	2,321.08
1987-02-17	542	546	531	541	79,869	2,391.82
1987-02-16	550	556	542	542	75,876	2,396.24
1987-02-13	566	571	551	551	288,527	2,436.03
1987-02-12	568	581	564	577	781,718	2,550.98
1987-02-10	545	581	542	562	572,062	2,484.66
1987-02-09	529	550	522	545	55,908	2,409.50
1987-02-07	522	530	522	529	24,959	2,338.76
1987-02-06	531	531	521	521	52,913	2,303.39
1987-02-05	530	539	530	538	69,885	2,378.55
1987-02-04	536	540	536	540	33,944	2,387.39
1987-02-03	537	551	537	538	28,953	2,378.55
1987-02-02	548	551	536	536	72,880	2,369.71
1987-01-31	551	551	541	548	92,848	2,422.76
1987-01-30	551	561	547	551	130,785	2,436.03
1987-01-29	540	546	536	546	88,854	2,413.92
1987-01-28	541	541	536	536	52,913	2,369.71
1987-01-27	546	546	534	534	85,859	2,360.87
1987-01-26	549	549	541	549	77,872	2,427.18
1987-01-24	536	541	531	537	70,884	2,374.13
1987-01-23	527	541	527	531	113,813	2,347.60
1987-01-22	521	536	518	536	75,876	2,369.71
1987-01-21	506	521	506	508	68,887	2,245.92
1987-01-20	511	511	506	506	49,918	2,237.08
1987-01-19	506	516	506	511	64,894	2,259.18
1987-01-16	512	521	512	521	49,918	2,303.39
1987-01-14	507	511	506	511	120,802	2,259.18
1987-01-13	511	512	509	511	66,890	2,259.18
1987-01-12	511	511	510	511	103,830	2,259.18
1987-01-09	508	516	508	511	68,887	2,259.18
1987-01-08	504	511	504	507	91,849	2,241.50
1987-01-07	516	524	516	524	89,853	2,316.66
1987-01-06	532	532	513	516	13,977	2,281.29
1987-01-05	516	517	511	512	23,961	2,263.60

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 [1987年度]

5331 (株)ノリタケカンパニーリミテドの時系列データ [1987年度]