1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 1988年

5331 (株)ノリタケカンパニーリミテド の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,3221,3321,2921,312760,7525,974.50
1988-12-271,3421,3421,3121,322716,8246,020.04
1988-12-261,3321,3621,3221,3222,274,2706,020.04
1988-12-241,2921,3221,2821,312843,6165,974.50
1988-12-231,3121,3121,2721,282699,8525,837.89
1988-12-221,2921,3121,2721,302721,8165,928.96
1988-12-211,3121,3121,2721,292541,1125,883.42
1988-12-201,2921,3221,2821,3022,457,9685,928.96
1988-12-191,2721,2721,2421,272896,5305,792.35
1988-12-161,2621,2721,2121,232898,5265,610.20
1988-12-151,2621,2921,2421,2522,020,6865,701.27
1988-12-141,1821,2721,1821,2722,970,1285,792.35
1988-12-131,1821,2021,1621,162246,5965,291.44
1988-12-121,2121,2121,1721,202137,7745,473.59
1988-12-091,1721,2221,1521,222891,5385,564.66
1988-12-081,1521,1921,1521,152252,5865,245.90
1988-12-071,1821,1921,1421,142204,6645,200.36
1988-12-061,1621,2021,1521,182425,3025,382.51
1988-12-051,1921,1921,1521,162137,7745,291.44
1988-12-031,1621,1921,1621,19257,9055,428.05
1988-12-021,1521,2121,1421,192167,7255,428.05
1988-12-011,1421,1621,1221,142411,3255,200.36
1988-11-301,1521,1621,1321,162762,7495,291.44
1988-11-291,1421,1621,1421,142265,5645,200.36
1988-11-281,1721,1821,1521,162156,7435,291.44
1988-11-261,2221,2321,1521,172131,7845,336.98
1988-11-251,1821,2321,1821,232422,3075,610.20
1988-11-241,1821,2021,1721,182146,7595,382.51
1988-11-221,1921,2121,1821,182162,7335,382.51
1988-11-211,2321,2421,1621,172183,6995,336.98
1988-11-181,1621,2321,1621,232245,5975,610.20
1988-11-171,1621,1921,1621,172185,6955,336.98
1988-11-161,1621,2021,1621,192304,5015,428.05
1988-11-151,1721,2021,1721,172107,8235,336.98
1988-11-141,1721,1921,1721,182110,8185,382.51
1988-11-111,1621,2021,1621,202315,4835,473.59
1988-11-101,1821,2021,1521,162407,3325,291.44
1988-11-091,1921,2321,1921,202192,6845,473.59
1988-11-081,1821,2221,1621,222466,2355,564.66
1988-11-071,1821,2021,1421,182259,5745,382.51
1988-11-051,2221,2321,2021,202156,7435,473.59
1988-11-041,2321,2421,2221,222180,7045,564.66
1988-11-021,2621,2721,2121,252779,7215,701.27
1988-11-011,2121,2521,1921,252486,2035,701.27
1988-10-311,2721,2721,2121,232594,0265,610.20
1988-10-291,2321,3221,2121,2521,795,0565,701.27
1988-10-281,1421,1721,1221,172470,2295,336.98
1988-10-271,0921,1321,0921,132184,6975,154.83
1988-10-261,0521,1421,0521,092207,6594,972.68
1988-10-251,0521,0721,0521,052146,7594,790.53
1988-10-241,0521,0721,0521,052186,6944,790.53
1988-10-221,0521,0721,0521,05270,8844,790.53
1988-10-211,0721,0721,0521,05247,9214,790.53
1988-10-201,0421,0721,0421,05286,8584,790.53
1988-10-191,0621,0621,0521,05297,8404,790.53
1988-10-181,0521,0721,0521,05264,8944,790.53
1988-10-171,0721,0821,0521,05255,9084,790.53
1988-10-141,0821,0821,0721,07216,9724,881.60
1988-10-131,0921,0921,0721,072132,7824,881.60
1988-10-121,0921,1021,0921,09272,8804,972.68
1988-10-111,1121,1121,0821,09298,8384,972.68
1988-10-071,0921,1021,0721,072145,7614,881.60
1988-10-061,1221,1221,0821,102180,7045,018.21
1988-10-051,1021,1221,0921,12274,8775,109.29
1988-10-041,1121,1321,0921,092150,7534,972.68
1988-10-031,1121,1221,0921,102131,7845,018.21
1988-10-011,1121,1221,1021,10242,9305,018.21
1988-09-301,1521,1521,1021,10298,8385,018.21
1988-09-291,1221,1421,1121,132144,7635,154.83
1988-09-281,0921,1521,0921,102141,7675,018.21
1988-09-271,1021,1021,0821,082136,7764,927.14
1988-09-261,1121,1121,1021,102169,7225,018.21
1988-09-241,1521,1521,0821,102149,7545,018.21
1988-09-221,1821,1821,1221,152167,7255,245.90
1988-09-211,1621,1721,1321,172127,7905,336.98
1988-09-201,1521,1821,1421,142208,6585,200.36
1988-09-191,1921,1921,1521,152141,7675,245.90
1988-09-161,1621,1721,1621,16291,8495,291.44
1988-09-141,1721,1721,1621,172259,5745,336.98
1988-09-131,1921,1921,1621,162287,5285,291.44
1988-09-121,2121,2121,1721,172168,7235,336.98
1988-09-091,2121,2121,1721,192301,5055,428.05
1988-09-081,2121,2321,2021,202147,7585,473.59
1988-09-071,2421,2421,2021,202383,3715,473.59
1988-09-061,2521,2721,2021,202897,5285,473.59
1988-09-051,2021,2721,1621,2221,557,4455,564.66
1988-09-031,1721,1921,1621,182151,7515,382.51
1988-09-021,1921,2021,1521,152315,4835,245.90
1988-09-011,2121,2221,1621,182701,8495,382.51
1988-08-311,1821,2321,1821,232997,3645,610.20
1988-08-301,1821,1821,1521,172161,7355,336.98
1988-08-291,1621,1921,1421,152105,8265,245.90
1988-08-271,1721,1721,1521,15224,9595,245.90
1988-08-261,1421,1821,1421,15298,8385,245.90
1988-08-251,1721,1821,1521,182151,7515,382.51
1988-08-241,1521,1921,1521,172133,7815,336.98
1988-08-231,1421,1821,1421,16281,8665,291.44
1988-08-221,2021,2021,1221,182156,7435,382.51
1988-08-191,1821,2221,1821,202209,6565,473.59
1988-08-181,2221,2221,1821,182498,1835,382.51
1988-08-171,1521,2321,1521,232567,0705,610.20
1988-08-161,1321,1521,1221,152164,7305,245.90
1988-08-151,1321,1421,1221,13277,8725,154.83
1988-08-121,1121,1221,0921,112173,7155,063.75
1988-08-111,1121,1121,0921,092128,7894,972.68
1988-08-101,1121,1321,0921,092130,7854,972.68
1988-08-091,1321,1421,1121,11275,8765,063.75
1988-08-081,1421,1421,1021,11242,9305,063.75
1988-08-061,1221,1421,1021,10275,8765,018.21
1988-08-051,1721,1721,1321,13280,8675,154.83
1988-08-041,1921,1921,1221,122289,5255,109.29
1988-08-031,1921,1921,1721,172115,8105,336.98
1988-08-021,1821,2321,1621,212451,2605,519.13
1988-08-011,1021,2021,1021,202380,3765,473.59
1988-07-301,1321,1321,0821,082122,7994,927.14
1988-07-291,0621,1321,0621,082215,6464,927.14
1988-07-281,0721,0721,0521,05284,8614,790.53
1988-07-271,0621,1021,0621,072138,7724,881.60
1988-07-261,0221,0621,0221,042115,8104,744.99
1988-07-251,0721,0821,0321,032216,6454,699.45
1988-07-231,0721,0921,0621,07277,8724,881.60
1988-07-221,0921,1221,0821,112193,6825,063.75
1988-07-211,1421,1521,1121,112192,6845,063.75
1988-07-201,1521,2021,1321,132125,7945,154.83
1988-07-191,1521,1721,1321,172165,7285,336.98
1988-07-181,2221,2221,1721,182174,7135,382.51
1988-07-151,2321,2421,1921,202363,4045,473.59
1988-07-141,2721,2821,2221,222536,1215,564.66
1988-07-131,1721,2921,1621,2421,034,3045,655.74
1988-07-121,1421,1621,1021,162272,5535,291.44
1988-07-111,1421,1421,1121,142169,7225,200.36
1988-07-081,0921,1421,0921,13285,8595,154.83
1988-07-071,1021,1221,0921,102121,8005,018.21
1988-07-061,1221,1321,1021,112145,7615,063.75
1988-07-051,1421,1521,1121,152268,5605,245.90
1988-07-041,1321,1421,1221,132109,8205,154.83
1988-07-021,1221,1521,1221,13290,8515,154.83
1988-07-011,1421,1521,1221,142155,7455,200.36
1988-06-301,1821,1821,1121,122190,6875,109.29
1988-06-291,1621,1621,1021,162366,3995,291.44
1988-06-281,1821,1821,1321,142362,4065,200.36
1988-06-271,2021,2021,1521,172135,7775,336.98
1988-06-251,1821,1821,1621,182182,7005,382.51
1988-06-241,1721,2121,1721,202330,4585,473.59
1988-06-231,1921,2221,1621,162335,4505,291.44
1988-06-221,2021,2221,1821,202275,5485,473.59
1988-06-211,2221,2221,1821,182274,5505,382.51
1988-06-201,2521,2521,2221,222250,5895,564.66
1988-06-171,2121,2621,2121,262397,3485,746.81
1988-06-161,1821,2221,1821,182519,1485,382.51
1988-06-151,2221,2421,1821,182386,3665,382.51
1988-06-141,2421,2421,2121,212322,4715,519.13
1988-06-131,2321,2821,2321,232352,4225,610.20
1988-06-101,2421,2621,2321,232553,0935,610.20
1988-06-091,3021,3221,2621,282334,4515,837.89
1988-06-081,2921,3221,2621,282655,9245,837.89
1988-06-071,2921,3721,2921,3021,898,8855,928.96
1988-06-061,2721,2921,2321,262455,2535,746.81
1988-06-041,3121,3321,2521,262411,3255,746.81
1988-06-031,3121,3421,2921,312571,0635,974.50
1988-06-021,3621,3721,3121,3321,205,0246,065.57
1988-06-011,3221,3721,3021,3722,744,4986,247.72
1988-05-311,4221,4221,3121,3326,184,8566,065.57
1988-05-301,2221,4021,2221,4028,991,2536,384.33
1988-05-281,2421,2521,1921,2022,033,6645,473.59
1988-05-271,2221,2821,2121,2326,707,9985,610.20
1988-05-261,1721,2621,1621,2427,757,2755,491.01
1988-05-251,1521,1721,1421,1722,030,6695,181.53
1988-05-241,0921,1521,0721,1421,645,3015,048.90
1988-05-231,0821,1021,0821,092464,2384,827.84
1988-05-201,1021,1121,0821,102258,5764,872.05
1988-05-191,1021,1221,0821,082193,6824,783.63
1988-05-181,1021,1421,0721,142509,1655,048.90
1988-05-171,1521,1521,1221,122395,3514,960.48
1988-05-161,1621,1721,1221,142455,2535,048.90
1988-05-131,1721,1821,1421,1621,598,3785,137.32
1988-05-121,1121,1821,1121,1623,094,9235,137.32
1988-05-111,1621,1821,1021,1024,871,0094,872.05
1988-05-101,0021,1629971,1125,175,5104,916.26
1988-05-091,0321,0321,0021,002387,3654,429.94
1988-05-079921,0229881,022203,6664,518.37
1988-05-069921,002992997144,7634,407.84
1988-05-029981,002983992186,6944,385.73
1988-04-301,0021,032992993202,6684,390.15
1988-04-281,0011,0229951,012170,7204,474.15
1988-04-271,0221,0321,0021,002430,2944,429.94
1988-04-261,0321,042982982675,8914,341.52
1988-04-259621,0229571,012480,2124,474.15
1988-04-23933972933957114,8124,230.99
1988-04-22942951923933210,6544,124.89
1988-04-21942957942944146,7594,173.52
1988-04-20943952937942216,6454,164.68
1988-04-19952962942942155,7454,164.68
1988-04-18960982952952127,7904,208.89
1988-04-15954972952960168,7234,244.26
1988-04-14962962952953241,6044,213.31
1988-04-13957981953972141,7674,297.31
1988-04-12958968957962111,8174,253.10
1988-04-11991991957961226,6284,248.68
1988-04-081,0011,001977977206,6614,319.42
1988-04-079931,002984987250,5894,363.63
1988-04-061,0121,012983984242,6024,350.36
1988-04-051,0121,022983992119,8034,385.73
1988-04-041,0321,0421,0021,002371,3914,429.94
1988-04-021,0321,0321,0121,032299,5094,562.58
1988-04-011,0021,0129971,012305,4994,474.15
1988-03-319911,022983983413,3224,345.94
1988-03-309961,0129881,001708,8374,425.52
1988-03-299451,0429459771,432,6504,319.42
1988-03-28962967933935209,6564,133.73
1988-03-26984984953962225,6304,253.10
1988-03-25962984952984472,2254,350.36
1988-03-249941,001952952441,2764,208.89
1988-03-231,0021,012952992535,1224,385.73
1988-03-221,0321,0321,0021,002523,1424,429.94
1988-03-181,0321,0421,0021,0421,063,2564,606.79
1988-03-171,0221,0329931,0021,446,6274,429.94
1988-03-161,0821,0921,0421,0721,658,2804,739.42
1988-03-151,1021,1521,0721,0728,257,4544,739.42
1988-03-141,0921,1421,0521,0929,894,7684,827.84
1988-03-111,0121,0121,0121,0122,973,1234,474.15
1988-03-108919238919073,430,3734,009.94
1988-03-098768978768861,260,9323,917.10
1988-03-088769068728742,693,5813,864.04
1988-03-07840885840885743,7803,912.67
1988-03-05829840829840126,7923,713.72
1988-03-04826832826826128,7893,651.83
1988-03-03833846832836200,6713,696.04
1988-03-02841848830846286,5303,740.25
1988-03-01861861847856317,4793,784.46
1988-02-29869869851851529,1323,762.36
1988-02-27846869846866917,4953,828.67
1988-02-26826850817836702,8473,696.04
1988-02-25796831796816670,8993,607.62
1988-02-24809809796796196,6773,519.20
1988-02-23819821805809260,5733,576.67
1988-02-22829829811821429,2963,629.72
1988-02-19811820791801605,0083,541.30
1988-02-18771811769811716,8243,585.51
1988-02-17772773763771159,7383,408.67
1988-02-16752772751772141,7673,413.09
1988-02-1574275174275167,8893,320.25
1988-02-1274174173674163,8953,276.04
1988-02-1074174374174156,9073,276.04
1988-02-0974575673474191,8493,276.04
1988-02-0877177175175281,8663,324.67
1988-02-0674176173976145,9253,364.46
1988-02-0574674674174135,9413,276.04
1988-02-0475575573874156,9073,276.04
1988-02-0376176175675697,8403,342.35
1988-02-02739771736761165,7283,364.46
1988-02-01731739731739143,7643,267.19
1988-01-3073173172672860,9003,218.56
1988-01-29731741726726310,4913,209.72
1988-01-28701730701730159,7383,227.40
1988-01-2771271269669676,8743,077.09
1988-01-2672172171171284,8613,147.82
1988-01-2570171169671142,9303,143.40
1988-01-237107106967005,9903,094.77
1988-01-2270171169171147,9213,143.40
1988-01-2170070170070058,9033,094.77
1988-01-2069970169170029,9513,094.77
1988-01-1970171169869838,9363,085.93
1988-01-1869670169670144,9263,099.19
1988-01-1468669168169179,8693,054.98
1988-01-1370170169669670,8843,077.09
1988-01-1270970969669637,9383,077.09
1988-01-117017016996999,9843,090.35
1988-01-0869672169371661,8983,165.51
1988-01-0770270269069340,9333,063.82
1988-01-0670171670171662,8973,165.51
1988-01-0569170169170121,9643,099.19
1988-01-046916916716715,9902,966.56

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