5331 (株)ノリタケカンパニーリミテド の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8731,8831,8031,883125,7948,574.68
1989-12-281,8831,8831,8631,873144,7638,529.14
1989-12-271,8531,8931,8131,843333,4538,392.53
1989-12-261,8331,8531,8031,843333,4538,392.53
1989-12-251,7931,8331,7831,813293,5198,255.92
1989-12-221,8031,8031,7831,783216,6458,119.31
1989-12-211,7631,7831,7131,783263,5688,119.31
1989-12-201,7531,7631,7231,763223,6338,028.23
1989-12-191,7231,7731,7231,763293,5198,028.23
1989-12-181,7931,7931,7531,773268,5608,073.77
1989-12-151,7631,7631,7231,753142,7667,982.70
1989-12-141,7531,7631,6931,753358,4127,982.70
1989-12-131,7331,7431,7131,743133,7817,937.16
1989-12-121,7431,7531,7031,713180,7047,800.55
1989-12-111,6931,7431,6831,743135,7777,937.16
1989-12-081,7631,7631,6831,723332,4557,846.08
1989-12-071,7531,7531,7131,743252,5867,937.16
1989-12-061,6931,7431,6931,743429,2967,937.16
1989-12-051,6831,7231,6731,723165,7287,846.08
1989-12-041,6731,6931,6631,673218,6417,618.40
1989-12-011,6931,7231,6431,723469,2307,846.08
1989-11-301,6931,7331,6931,723188,6917,846.08
1989-11-291,7431,7431,7031,723245,5977,846.08
1989-11-281,7031,7531,6831,743385,3687,937.16
1989-11-271,7131,7231,6931,71369,8857,800.55
1989-11-241,7131,7131,6631,713183,6997,800.55
1989-11-221,7231,7331,7031,713412,3247,800.55
1989-11-211,6731,7231,6731,723244,5997,846.08
1989-11-201,6931,7031,6931,703329,4607,755.01
1989-11-171,6931,7031,6531,693206,6617,709.47
1989-11-161,6431,6731,6231,673437,2837,618.40
1989-11-151,6231,6331,6031,633268,5607,436.25
1989-11-141,5931,6031,5931,59391,8497,254.10
1989-11-131,6231,6231,5931,59355,9087,254.10
1989-11-101,5931,6031,5931,59387,8567,254.10
1989-11-091,6031,6131,5931,61383,8627,345.17
1989-11-081,6031,6031,5831,59350,9167,254.10
1989-11-071,5831,6131,5631,613135,7777,345.17
1989-11-061,5831,6431,5831,613158,7407,345.17
1989-11-021,5931,6231,5931,61372,8807,345.17
1989-11-011,6031,6131,5831,60387,8567,299.64
1989-10-311,5831,6231,5831,62392,8487,390.71
1989-10-301,5931,6131,5831,603137,7747,299.64
1989-10-271,6331,6331,6031,623201,6697,390.71
1989-10-261,5831,6331,5831,603118,8057,299.64
1989-10-251,6231,6431,5831,613252,5867,345.17
1989-10-241,6131,6231,5831,613154,7467,345.17
1989-10-231,6331,6331,5831,583169,7227,208.56
1989-10-201,5731,6331,5731,603154,7467,299.64
1989-10-191,5931,5931,5831,583149,7547,208.56
1989-10-181,6431,6431,5831,593117,8077,254.10
1989-10-171,6631,6631,5831,583111,8177,208.56
1989-10-161,6031,6431,5631,633141,7677,436.25
1989-10-131,6231,6331,5931,633131,7847,436.25
1989-10-121,6331,6531,5831,593284,5337,254.10
1989-10-111,6731,6831,6231,633137,7747,436.25
1989-10-091,6931,7131,6731,693232,6187,709.47
1989-10-061,6931,7231,6931,723248,5927,846.08
1989-10-051,7031,7531,6731,753375,3847,982.70
1989-10-041,7031,7431,7031,733369,3947,891.62
1989-10-031,7431,7431,7231,733602,0137,891.62
1989-10-021,7331,7531,7231,743410,3277,937.16
1989-09-291,6931,7731,6931,7631,393,7148,028.23
1989-09-281,6631,6931,6431,693965,4177,709.47
1989-09-271,6031,6731,6031,6631,169,0827,572.86
1989-09-261,5831,6231,5731,603391,3587,299.64
1989-09-251,6331,6331,5831,583419,3127,208.56
1989-09-221,6131,6231,6031,6031,011,3417,299.64
1989-09-211,5831,6031,5631,6031,350,7847,299.64
1989-09-201,5021,5631,5021,5631,102,1927,117.49
1989-09-191,4821,5021,4821,502163,7316,839.71
1989-09-181,4721,5021,4721,50266,8906,839.71
1989-09-141,4721,5021,4621,472213,6506,703.10
1989-09-131,4621,4921,4621,49260,9006,794.17
1989-09-121,4821,5121,4821,49285,8596,794.17
1989-09-111,5021,5021,4821,50242,9306,839.71
1989-09-081,5021,5121,4821,512259,5746,885.25
1989-09-071,4821,5021,4721,502147,7586,839.71
1989-09-061,4721,5121,4721,512120,8026,885.25
1989-09-051,5121,5221,4821,502209,6566,839.71
1989-09-041,5121,5121,5021,512113,8136,885.25
1989-09-011,4621,5021,4621,50266,8906,839.71
1989-08-311,5121,5121,4521,512153,7486,885.25
1989-08-301,5121,5121,4921,502132,7826,839.71
1989-08-291,4921,5121,4721,512163,7316,885.25
1989-08-281,5221,5221,4721,50282,8646,839.71
1989-08-251,5021,5021,4621,50270,8846,839.71
1989-08-241,5021,5021,4821,50257,9056,839.71
1989-08-231,4921,5021,4821,49298,8386,794.17
1989-08-221,4921,5021,4721,502109,8206,839.71
1989-08-211,5021,5121,4921,512162,7336,885.25
1989-08-181,4821,5221,4721,522350,4256,930.78
1989-08-171,4721,4921,4521,492379,3786,794.17
1989-08-161,4621,4821,4521,472140,7696,703.10
1989-08-151,4321,4721,4321,46234,9436,657.56
1989-08-141,4321,4621,4321,43261,8986,520.95
1989-08-111,4321,4421,4321,43241,9316,520.95
1989-08-101,4721,4721,4421,44235,9416,566.48
1989-08-091,4721,4721,4321,472164,7306,703.10
1989-08-081,4521,4721,4321,47287,8566,703.10
1989-08-071,4721,4721,4521,462125,7946,657.56
1989-08-041,4521,4721,4221,47264,8946,703.10
1989-08-031,4721,4721,4221,472185,6956,703.10
1989-08-021,4121,4721,4121,472112,8156,703.10
1989-08-011,4521,4521,4421,45281,8666,612.02
1989-07-311,4321,4421,4121,44248,9206,566.48
1989-07-281,4321,4421,4221,42293,8466,475.41
1989-07-271,4421,4521,4121,41246,9236,429.87
1989-07-261,4721,4721,4021,442148,7566,566.48
1989-07-251,5021,5021,4521,452199,6726,612.02
1989-07-241,4521,5021,4521,492140,7696,794.17
1989-07-211,4521,4521,4321,452157,7416,612.02
1989-07-201,4521,4621,4421,452111,8176,612.02
1989-07-191,4321,4521,4321,43225,9576,520.95
1989-07-181,4321,4521,4321,43259,9026,520.95
1989-07-171,4521,4621,4321,43280,8676,520.95
1989-07-141,4121,4721,4121,47248,9206,703.10
1989-07-131,4821,4821,4221,432130,7856,520.95
1989-07-121,4821,4821,4521,47290,8516,703.10
1989-07-111,4421,5021,4321,482133,7816,748.63
1989-07-101,4421,4521,4321,432100,8356,520.95
1989-07-071,4421,4521,4421,452330,4586,612.02
1989-07-061,4221,4421,4221,42278,8716,475.41
1989-07-051,4221,4421,4221,42227,9546,475.41
1989-07-041,4221,4221,4221,42292,8486,475.41
1989-07-031,3921,4221,3921,42247,9216,475.41
1989-06-301,4221,4221,3921,422102,8316,475.41
1989-06-291,4321,4321,3921,422120,8026,475.41
1989-06-281,4321,4521,4221,422169,7226,475.41
1989-06-271,4621,4721,4421,472191,6866,703.10
1989-06-261,4421,5021,4321,482125,7946,748.63
1989-06-231,4521,4721,4521,452233,6176,612.02
1989-06-221,5021,5021,4421,442321,4736,566.48
1989-06-211,4921,5121,4721,512135,7776,885.25
1989-06-201,4721,4921,4721,492109,8206,794.17
1989-06-191,4921,4921,4421,49257,9056,794.17
1989-06-161,5021,5021,4621,492208,6586,794.17
1989-06-151,5121,5121,4621,482212,6516,748.63
1989-06-141,5021,5121,4721,512259,5746,885.25
1989-06-131,4721,5021,4721,492376,3836,794.17
1989-06-121,4321,4721,4221,46291,8496,657.56
1989-06-091,4521,5021,4221,452181,7026,612.02
1989-06-081,4521,4521,4121,45255,9086,612.02
1989-06-071,4221,4621,4221,452113,8136,612.02
1989-06-061,4121,4521,4121,442145,7616,566.48
1989-06-051,4421,4821,4221,422108,8226,475.41
1989-06-021,4521,4921,4421,442127,7906,566.48
1989-06-011,4821,5021,4421,502256,5796,839.71
1989-05-311,4621,4821,4521,482237,6106,748.63
1989-05-301,4721,5121,4721,47278,8716,703.10
1989-05-291,5631,5631,4821,522214,6486,930.78
1989-05-261,5631,5631,5331,533124,7956,980.87
1989-05-251,4721,5731,4721,573456,2527,163.02
1989-05-241,4721,5021,4321,492321,4736,794.17
1989-05-231,4921,5121,4621,472367,3976,703.10
1989-05-221,4921,4921,4721,492142,7666,794.17
1989-05-191,4721,5021,4521,482176,7106,748.63
1989-05-181,4721,4921,4721,492128,7896,794.17
1989-05-171,4821,4821,4721,48298,8386,748.63
1989-05-161,4921,4921,4721,472123,7976,703.10
1989-05-151,4721,5021,4721,472243,6006,703.10
1989-05-121,4821,5021,4721,502285,5326,839.71
1989-05-111,4721,5221,4721,512225,6306,885.25
1989-05-101,5531,5531,4821,502396,3506,839.71
1989-05-091,5431,5631,5331,543147,7587,026.41
1989-05-081,5431,5631,5221,563553,0937,117.49
1989-05-021,5021,5531,5021,522514,1576,930.78
1989-05-011,5121,5531,5121,522557,0866,930.78
1989-04-281,5221,5331,4921,512431,2936,885.25
1989-04-271,5531,5631,5021,502579,0506,839.71
1989-04-261,4921,5831,4721,5431,488,5587,026.41
1989-04-251,4921,5021,4621,492375,3846,794.17
1989-04-241,5121,5121,4621,492192,6846,794.17
1989-04-211,4921,5331,4521,512805,6796,885.25
1989-04-201,5431,5531,5021,5021,056,2686,839.71
1989-04-191,5021,5531,4821,5331,782,0776,980.87
1989-04-181,5331,5431,4721,5121,723,1746,885.25
1989-04-171,4221,5631,3921,5535,522,9417,071.95
1989-04-141,3421,4221,3221,4222,750,4896,475.41
1989-04-131,3421,3621,3121,3521,666,2676,156.65
1989-04-121,2721,3621,2721,3622,187,4126,202.19
1989-04-111,2621,2921,2321,232464,2395,610.20
1989-04-101,2421,2621,2321,26280,8675,746.81
1989-04-071,2721,2721,2321,232163,7315,610.20
1989-04-061,2821,2821,2521,272110,8185,792.35
1989-04-051,2521,2921,2521,282237,6105,837.89
1989-04-041,2621,2721,2421,272415,3195,792.35
1989-04-031,2221,2421,2121,242277,5455,655.74
1989-03-311,2121,2421,2121,212145,7615,519.13
1989-03-301,2421,2421,2121,212133,7815,519.13
1989-03-291,2121,2121,2021,202121,8005,473.59
1989-03-281,2221,2321,2021,21268,8875,519.13
1989-03-271,2321,2521,2021,202360,4095,473.59
1989-03-241,2521,2521,2221,252192,6845,701.27
1989-03-231,2321,2521,2221,232227,6275,610.20
1989-03-221,2521,2521,1921,242314,4845,655.74
1989-03-201,2021,2321,1921,232263,5685,610.20
1989-03-171,2421,2521,2121,242406,3345,655.74
1989-03-161,2321,2521,2121,212265,5645,519.13
1989-03-151,2121,2521,2021,252269,5585,701.27
1989-03-141,1921,1921,1821,192253,5845,428.05
1989-03-131,2021,2121,1921,192165,7285,428.05
1989-03-101,1821,2221,1821,202138,7725,473.59
1989-03-091,2121,2121,1921,202421,3095,473.59
1989-03-081,2421,2421,2021,232283,5355,610.20
1989-03-071,2421,2621,2321,232373,3885,610.20
1989-03-061,2321,2521,2321,25283,8625,701.27
1989-03-031,2421,2421,2121,23269,8855,610.20
1989-03-021,2321,2621,2021,252119,8035,701.27
1989-03-011,2521,2721,2321,232177,7095,610.20
1989-02-281,2321,2821,2221,262375,3845,746.81
1989-02-271,2021,2121,2021,212225,6305,519.13
1989-02-231,2221,2321,2021,202283,5355,473.59
1989-02-221,2621,2621,2121,212314,4845,519.13
1989-02-211,2421,2521,2321,242101,8335,655.74
1989-02-201,2521,2521,2321,252116,8085,701.27
1989-02-171,2921,2921,2321,262224,6325,746.81
1989-02-161,3021,3021,2721,272263,5685,792.35
1989-02-151,3221,3321,2821,2821,190,0485,837.89
1989-02-141,2821,3321,2721,3121,618,3465,974.50
1989-02-131,2921,2921,2521,262296,5145,746.81
1989-02-101,2521,2721,2521,272217,6435,792.35
1989-02-091,2621,2721,2421,242333,4535,655.74
1989-02-081,2221,2621,2221,242177,7095,655.74
1989-02-071,2221,2721,2221,222234,6155,564.66
1989-02-061,2521,2621,2321,232152,7495,610.20
1989-02-031,2521,2521,2221,252234,6155,701.27
1989-02-021,2421,2521,2221,242264,5665,655.74
1989-02-011,2521,2621,2321,242194,6815,655.74
1989-01-311,2621,2621,2321,252234,6155,701.27
1989-01-301,2521,2721,2421,242143,7645,655.74
1989-01-281,2721,2721,2421,24297,8405,655.74
1989-01-271,2421,2621,2321,252194,6815,701.27
1989-01-261,2321,2521,2221,222195,6795,564.66
1989-01-251,2221,2321,2121,232107,8235,610.20
1989-01-241,2421,2421,2021,222280,5405,564.66
1989-01-231,2321,2521,2121,212158,7405,519.13
1989-01-201,2121,2521,2021,212380,3765,519.13
1989-01-191,2421,2521,2021,212378,3795,519.13
1989-01-181,2321,2421,2121,222183,6995,564.66
1989-01-171,2421,2721,2121,232267,5615,610.20
1989-01-131,2621,2821,2321,242355,4175,655.74
1989-01-121,2921,2921,2521,272290,5235,792.35
1989-01-111,3121,3121,2521,272756,7595,792.35
1989-01-101,2621,3321,2521,332653,9276,065.57
1989-01-091,2621,2921,2621,282238,6095,837.89
1989-01-061,2921,2921,2621,262173,7155,746.81
1989-01-051,2921,3121,2521,252185,6955,701.27
1989-01-041,3321,3321,2921,312206,6615,974.50

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