5331 (株)ノリタケカンパニーリミテド の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30816825810820130,0004,100
1992-12-29821826813821142,0004,105
1992-12-28851861831831140,0004,155
1992-12-25872872860861128,0004,305
1992-12-24874876865869115,0004,345
1992-12-2287187887187484,0004,370
1992-12-21900900871878116,0004,390
1992-12-18901911901911113,0004,555
1992-12-17871880871871118,0004,355
1992-12-16880896871871215,0004,355
1992-12-15876890870890110,0004,450
1992-12-1489190187287676,0004,380
1992-12-119319399119111,105,0004,555
1992-12-10915920912917331,0004,585
1992-12-0991592090591577,0004,575
1992-12-08901924897905103,0004,525
1992-12-0792192190190695,0004,530
1992-12-0491692590492177,0004,605
1992-12-03930942915916175,0004,580
1992-12-02936950931931100,0004,655
1992-12-01970980960960123,0004,800
1992-11-3097098096098093,0004,900
1992-11-27953965944950211,0004,750
1992-11-26935959935954157,0004,770
1992-11-25940945925935176,0004,675
1992-11-24930949925939234,0004,695
1992-11-20890930889920202,0004,600
1992-11-19885900876895319,0004,475
1992-11-18791870791865217,0004,325
1992-11-17803810795795192,0003,975
1992-11-16823828810823132,0004,115
1992-11-13830833821833875,0004,165
1992-11-12805805792805106,0004,025
1992-11-11804810795810178,0004,050
1992-11-10811818801803135,0004,015
1992-11-09834835800802126,0004,010
1992-11-06844845835836168,0004,180
1992-11-05844845833845134,0004,225
1992-11-0484384583084583,0004,225
1992-11-0283083381083379,0004,165
1992-10-30820820805820171,0004,100
1992-10-2981883081882079,0004,100
1992-10-28838840828828138,0004,140
1992-10-27830841828838117,0004,190
1992-10-2683083181581571,0004,075
1992-10-2380681580381389,0004,065
1992-10-22818838814814247,0004,070
1992-10-21819838802838168,0004,190
1992-10-20826839819819260,0004,095
1992-10-19843846815816245,0004,080
1992-10-16859860831833154,0004,165
1992-10-1584586083086094,0004,300
1992-10-14884884850850158,0004,250
1992-10-13859870854864112,0004,320
1992-10-12830849830849108,0004,245
1992-10-098328338208291,338,0004,145
1992-10-08832850832850108,0004,250
1992-10-07856865840842264,0004,210
1992-10-06860876850876180,0004,380
1992-10-05860875860860195,0004,300
1992-10-02911911900909116,0004,545
1992-10-01895909895909253,0004,545
1992-09-30940950930930156,0004,650
1992-09-29940940901920127,0004,600
1992-09-2895597295495492,0004,770
1992-09-259761,000976990129,0004,950
1992-09-24974994970990311,0004,950
1992-09-22920965902964258,0004,820
1992-09-21929939910910209,0004,550
1992-09-18930940916920332,0004,600
1992-09-17931949930945258,0004,725
1992-09-16940950930931189,0004,655
1992-09-14960980950975178,0004,875
1992-09-119619719359601,220,0004,800
1992-09-109801,020975981560,0004,905
1992-09-09931970925970231,0004,850
1992-09-08926960915941286,0004,705
1992-09-07930946925927190,0004,635
1992-09-04900935895925443,0004,625
1992-09-03857900840895297,0004,475
1992-09-02845860845856141,0004,280
1992-09-01870870835859161,0004,295
1992-08-31830860830850312,0004,250
1992-08-28843870830850481,0004,250
1992-08-27840870840853359,0004,265
1992-08-26825830814830145,0004,150
1992-08-25790835780822175,0004,110
1992-08-24794836780780297,0003,900
1992-08-21788805775795234,0003,975
1992-08-20779808769800286,0004,000
1992-08-1974074972174960,0003,745
1992-08-18748751730730190,0003,650
1992-08-1776878375875861,0003,790
1992-08-14765782758758562,0003,790
1992-08-13783783765765121,0003,825
1992-08-12779780764775194,0003,875
1992-08-11750770740759109,0003,795
1992-08-1073074873074870,0003,740
1992-08-0778279075877069,0003,850
1992-08-06793800779792148,0003,960
1992-08-05785795780793158,0003,965
1992-08-04764798764771102,0003,855
1992-08-0376078076077174,0003,855
1992-07-31743780743780153,0003,900
1992-07-30705750705750141,0003,750
1992-07-29730740709709162,0003,545
1992-07-28710730705725117,0003,625
1992-07-27751765715715204,0003,575
1992-07-24764764721721251,0003,605
1992-07-23721770721764184,0003,820
1992-07-22754764720746328,0003,730
1992-07-21735765725764182,0003,820
1992-07-20751751720725146,0003,625
1992-07-17800800753753187,0003,765
1992-07-1681081080080452,0004,020
1992-07-15810825810810169,0004,050
1992-07-14804819796800188,0004,000
1992-07-13804811802811283,0004,055
1992-07-10809810791804578,0004,020
1992-07-09759798756789159,0003,945
1992-07-0875575575075486,0003,770
1992-07-0777678374475284,0003,760
1992-07-0676679076677633,0003,880
1992-07-03769797769770183,0003,850
1992-07-02744775731768141,0003,840
1992-07-01729730711730152,0003,650
1992-06-30720736710730261,0003,650
1992-06-29717724710710140,0003,550
1992-06-26750750705707226,0003,535
1992-06-25721738710730161,0003,650
1992-06-24753753705711177,0003,555
1992-06-23717734707723152,0003,615
1992-06-22769769706707354,0003,535
1992-06-19740759740759113,0003,795
1992-06-18740757723725364,0003,625
1992-06-17782785747747344,0003,735
1992-06-16795800785787149,0003,935
1992-06-15800810795795304,0003,975
1992-06-128328448128152,176,0004,075
1992-06-11826854826831175,0004,155
1992-06-10850860825826191,0004,130
1992-06-09822848821848140,0004,240
1992-06-08850850806812210,0004,060
1992-06-05855870851851128,0004,255
1992-06-04895895850850150,0004,250
1992-06-03878900878896105,0004,480
1992-06-02875881861872141,0004,360
1992-06-01894894875875186,0004,375
1992-05-29842883842874137,0004,370
1992-05-28829833819831175,0004,155
1992-05-27835840819833293,0004,165
1992-05-26890890874885159,0004,425
1992-05-25875890875890113,0004,450
1992-05-22916930885885183,0004,425
1992-05-21919930919919151,0004,595
1992-05-20900935890930198,0004,650
1992-05-19890900886900154,0004,500
1992-05-18879880870880134,0004,400
1992-05-15918918859869211,0004,345
1992-05-14890919880919332,0004,595
1992-05-13885900884900206,0004,500
1992-05-12903903870884167,0004,420
1992-05-11930940895902136,0004,510
1992-05-08910920897920181,0004,600
1992-05-07900920882920202,0004,600
1992-05-06865900860900190,0004,500
1992-05-01851871850867152,0004,335
1992-04-30850878847872142,0004,360
1992-04-28865880847878210,0004,390
1992-04-27860870830846153,0004,230
1992-04-24872884810820241,0004,100
1992-04-23800868789868216,0004,340
1992-04-22806810780780242,0003,900
1992-04-21850860790796286,0003,980
1992-04-20931931846856292,0004,280
1992-04-17960965922930346,0004,650
1992-04-161,0001,010965965337,0004,825
1992-04-151,0001,0009901,000302,0005,000
1992-04-14993996962970291,0004,850
1992-04-131,1001,100990991314,0004,955
1992-04-101,0501,0901,0301,090215,0005,450
1992-04-091,0401,080990990348,0004,950
1992-04-081,0701,0801,0201,030304,0005,150
1992-04-071,1201,1201,0901,090187,0005,450
1992-04-061,1501,1601,1101,120141,0005,600
1992-04-031,1401,1701,0801,170262,0005,850
1992-04-021,1401,1701,0601,120246,0005,600
1992-04-011,1301,1701,1001,100193,0005,500
1992-03-311,1901,2001,1201,120183,0005,600
1992-03-301,1501,1901,1401,190112,0005,950
1992-03-271,1701,1901,1301,170102,0005,850
1992-03-261,1801,1801,1501,15047,0005,750
1992-03-251,1501,1901,1501,160296,0005,800
1992-03-241,1301,1501,1101,15087,0005,750
1992-03-231,1701,1801,1401,14099,0005,700
1992-03-191,1601,1701,1201,170520,0005,850
1992-03-181,1501,1501,0801,150276,0005,750
1992-03-171,0601,1601,0501,150277,0005,750
1992-03-161,1001,1101,0701,070136,0005,350
1992-03-131,1301,1401,1101,1401,602,0005,700
1992-03-121,1301,1501,1201,150163,0005,750
1992-03-111,1401,1401,1301,130152,0005,650
1992-03-101,1701,1701,1401,16081,0005,800
1992-03-091,1401,1501,1201,15046,0005,750
1992-03-061,1201,1501,1201,14087,0005,700
1992-03-051,1501,1501,1201,120142,0005,600
1992-03-041,1401,1701,1301,150118,0005,750
1992-03-031,1901,1901,1501,15070,0005,750
1992-03-021,1901,2001,1701,180102,0005,900
1992-02-281,1701,1901,1701,19066,0005,950
1992-02-271,2101,2101,1501,150122,0005,750
1992-02-261,1401,1901,1201,19088,0005,950
1992-02-251,1201,1501,1101,14063,0005,700
1992-02-241,1601,1601,1101,13091,0005,650
1992-02-211,1201,1601,1201,160122,0005,800
1992-02-201,1301,1401,1101,120105,0005,600
1992-02-191,1001,1301,0801,130146,0005,650
1992-02-181,1601,1701,1001,110143,0005,550
1992-02-171,1101,1901,1001,190111,0005,950
1992-02-141,1601,1601,1101,110131,0005,550
1992-02-131,1501,1801,1401,150201,0005,750
1992-02-121,1701,1701,1501,15078,0005,750
1992-02-101,2201,2201,1801,19084,0005,950
1992-02-071,2401,2401,2201,220144,0006,100
1992-02-061,2201,2301,2001,220189,0006,100
1992-02-051,1901,2301,1701,18098,0005,900
1992-02-041,1701,2301,1701,230148,0006,150
1992-02-031,2201,2301,1701,190189,0005,950
1992-01-311,2001,2101,1701,210219,0006,050
1992-01-301,1501,1901,1501,16095,0005,800
1992-01-291,1701,1701,1401,15089,0005,750
1992-01-281,1301,1501,1301,150102,0005,750
1992-01-271,1001,1201,0701,10069,0005,500
1992-01-241,1201,1201,0601,090158,0005,450
1992-01-231,1201,1401,1001,120154,0005,600
1992-01-221,0601,1001,0301,100295,0005,500
1992-01-211,1001,1401,0301,050226,0005,250
1992-01-201,1301,1301,0601,090191,0005,450
1992-01-171,1301,1701,1201,120160,0005,600
1992-01-161,2001,2101,1301,150169,0005,750
1992-01-141,1401,1801,1401,18090,0005,900
1992-01-131,1501,1801,1301,150215,0005,750
1992-01-101,1801,2201,1601,190222,0005,950
1992-01-091,2001,2801,1601,280321,0006,400
1992-01-081,2601,2601,2001,200135,0006,000
1992-01-071,2901,3501,2701,280155,0006,400
1992-01-061,2601,2901,2501,280147,0006,400

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