5331 (株)ノリタケカンパニーリミテド の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3031233031232584,0001,625
2008-12-29303313300311154,0001,555
2008-12-26302309301304156,0001,520
2008-12-25308316302312263,0001,560
2008-12-24338338327328133,0001,640
2008-12-22339348339346168,0001,730
2008-12-19341343338339269,0001,695
2008-12-18350353343343275,0001,715
2008-12-17348351345350215,0001,750
2008-12-16358358340343238,0001,715
2008-12-15347364347362226,0001,810
2008-12-12350353336342564,0001,710
2008-12-11344350343350260,0001,750
2008-12-10342345336344188,0001,720
2008-12-09337343329343299,0001,715
2008-12-08320333317333245,0001,665
2008-12-05319325314317306,0001,585
2008-12-04312320312319264,0001,595
2008-12-03315316305308449,0001,540
2008-12-02319319309311216,0001,555
2008-12-01319321314321220,0001,605
2008-11-28311317307317176,0001,585
2008-11-27296311296311225,0001,555
2008-11-26307307286294298,0001,470
2008-11-25310312298307275,0001,535
2008-11-21280295272295296,0001,475
2008-11-20279283279280227,0001,400
2008-11-19280285274279166,0001,395
2008-11-18280285275279310,0001,395
2008-11-17293293277280268,0001,400
2008-11-14297302292293271,0001,465
2008-11-13300300285294317,0001,470
2008-11-12283302283300400,0001,500
2008-11-1129129227828695,0001,430
2008-11-10277294277286178,0001,430
2008-11-07273291271277262,0001,385
2008-11-06290298286293200,0001,465
2008-11-05290305288302204,0001,510
2008-11-04284294272282224,0001,410
2008-10-31278288274281371,0001,405
2008-10-30269276262272309,0001,360
2008-10-29262269250268274,0001,340
2008-10-28220247220247285,0001,235
2008-10-27238249212215412,0001,075
2008-10-24270272240243224,0001,215
2008-10-23250270240263276,0001,315
2008-10-22277278262262287,0001,310
2008-10-21284284280283247,0001,415
2008-10-20269279267279396,0001,395
2008-10-17279280259267513,0001,335
2008-10-16270270251254431,0001,270
2008-10-15275276261275348,0001,375
2008-10-14270289269289278,0001,445
2008-10-10247247236240341,0001,200
2008-10-09241263238254231,0001,270
2008-10-08260270238242421,0001,210
2008-10-07271281266278286,0001,390
2008-10-06313318295298185,0001,490
2008-10-03323325312313122,0001,565
2008-10-02342342323323311,0001,615
2008-10-01345345331337342,0001,685
2008-09-30328341323341528,0001,705
2008-09-29373376361361109,0001,805
2008-09-26376378366368229,0001,840
2008-09-2538138737938196,0001,905
2008-09-24394394378389170,0001,945
2008-09-22399399385387212,0001,935
2008-09-19382391382389216,0001,945
2008-09-18370381369381126,0001,905
2008-09-17376377370376185,0001,880
2008-09-16369374367371233,0001,855
2008-09-12390395390394239,0001,970
2008-09-11407407394396159,0001,980
2008-09-10400412400412166,0002,060
2008-09-09409409401406136,0002,030
2008-09-08395411395408407,0002,040
2008-09-05396404394394241,0001,970
2008-09-04399407399399112,0001,995
2008-09-03395406395404107,0002,020
2008-09-02400405390392147,0001,960
2008-09-0140540540140194,0002,005
2008-08-29404413403413175,0002,065
2008-08-2839940039640064,0002,000
2008-08-2739940139739759,0001,985
2008-08-2639840039640047,0002,000
2008-08-2540140739840665,0002,030
2008-08-2240040139539886,0001,990
2008-08-2140340439639952,0001,995
2008-08-2039840439640156,0002,005
2008-08-19402406398400143,0002,000
2008-08-1840742040741497,0002,070
2008-08-1540440740040782,0002,035
2008-08-1440040440040274,0002,010
2008-08-13406406401403100,0002,015
2008-08-1241842141341457,0002,070
2008-08-1141041941041850,0002,090
2008-08-0840541440441091,0002,050
2008-08-07423423404410125,0002,050
2008-08-06414423413423168,0002,115
2008-08-05406414405411185,0002,055
2008-08-0441842140240296,0002,010
2008-08-01427430420420124,0002,100
2008-07-31430433417428141,0002,140
2008-07-30416422416421167,0002,105
2008-07-29406413400406132,0002,030
2008-07-28421423411411117,0002,055
2008-07-25423426418420238,0002,100
2008-07-24411416407415176,0002,075
2008-07-23402415401407170,0002,035
2008-07-22402404398403149,0002,015
2008-07-18408408395396117,0001,980
2008-07-1740540940440987,0002,045
2008-07-1640340540040469,0002,020
2008-07-1540840840240892,0002,040
2008-07-14414421409410213,0002,050
2008-07-11418418411413180,0002,065
2008-07-10412417412413153,0002,065
2008-07-0942442941741783,0002,085
2008-07-08431433418420153,0002,100
2008-07-0743543542343195,0002,155
2008-07-04425429424429106,0002,145
2008-07-03423425416425194,0002,125
2008-07-02437443425427179,0002,135
2008-07-01439440435438221,0002,190
2008-06-30437441435440206,0002,200
2008-06-27435440434439195,0002,195
2008-06-26444448435447277,0002,235
2008-06-25434445429445320,0002,225
2008-06-24422431421430295,0002,150
2008-06-23418421412417193,0002,085
2008-06-20420424415417131,0002,085
2008-06-19424425420420213,0002,100
2008-06-18414423414422119,0002,110
2008-06-17424424417417143,0002,085
2008-06-16425425417420199,0002,100
2008-06-13416419414418210,0002,090
2008-06-12418426416421268,0002,105
2008-06-11422427419423124,0002,115
2008-06-10421427418420121,0002,100
2008-06-09415426414416212,0002,080
2008-06-06433435428430330,0002,150
2008-06-05426427420426171,0002,130
2008-06-04419430419427103,0002,135
2008-06-03430430417419284,0002,095
2008-06-02427435426433157,0002,165
2008-05-30434434427432122,0002,160
2008-05-29413428413425221,0002,125
2008-05-28419424412412197,0002,060
2008-05-2741442541442494,0002,120
2008-05-26424427415415158,0002,075
2008-05-23431437424424253,0002,120
2008-05-22430439422438181,0002,190
2008-05-21433439429432219,0002,160
2008-05-20442443438438143,0002,190
2008-05-19431443431442161,0002,210
2008-05-16432440430433188,0002,165
2008-05-15431440430434171,0002,170
2008-05-14420430417424262,0002,120
2008-05-13424424413419178,0002,095
2008-05-12421428421424492,0002,120
2008-05-09448451428441561,0002,205
2008-05-08450454449449129,0002,245
2008-05-07452454448450163,0002,250
2008-05-02445447441447127,0002,235
2008-05-01438443437438145,0002,190
2008-04-30444444438438168,0002,190
2008-04-28440445435445120,0002,225
2008-04-25434438432438165,0002,190
2008-04-24429433426430104,0002,150
2008-04-23433435431432108,0002,160
2008-04-22424435424432262,0002,160
2008-04-21422427422426108,0002,130
2008-04-1842942941942891,0002,140
2008-04-17418428418427307,0002,135
2008-04-16416418410416127,0002,080
2008-04-15405409400409124,0002,045
2008-04-14400407400405130,0002,025
2008-04-11402415402415131,0002,075
2008-04-1040140239539788,0001,985
2008-04-09421421404405126,0002,025
2008-04-08419424416419186,0002,095
2008-04-0741241840841691,0002,080
2008-04-04413414404407130,0002,035
2008-04-03406413402412213,0002,060
2008-04-02414417411414168,0002,070
2008-04-01401405392405234,0002,025
2008-03-31409409394400163,0002,000
2008-03-28407410403408239,0002,040
2008-03-27405407399407214,0002,035
2008-03-26408409401404147,0002,020
2008-03-25390407389406412,0002,030
2008-03-24395396385385195,0001,925
2008-03-21383389381388379,0001,940
2008-03-19391394375380642,0001,900
2008-03-18380387375379331,0001,895
2008-03-17390390376379346,0001,895
2008-03-14401402392394461,0001,970
2008-03-13411413404406169,0002,030
2008-03-12427427415421163,0002,105
2008-03-11402414400414191,0002,070
2008-03-10422424410411184,0002,055
2008-03-07415426415422107,0002,110
2008-03-06418434418430209,0002,150
2008-03-05415423415418155,0002,090
2008-03-04426431418418209,0002,090
2008-03-03430433426430349,0002,150
2008-02-29439444437439200,0002,195
2008-02-28442450441447178,0002,235
2008-02-27440446438445292,0002,225
2008-02-26432435428428266,0002,140
2008-02-25420431420430194,0002,150
2008-02-22416423413422171,0002,110
2008-02-21415428415427145,0002,135
2008-02-20422425410410263,0002,050
2008-02-19432437423426417,0002,130
2008-02-18431442431437197,0002,185
2008-02-15432440422436332,0002,180
2008-02-14437444433444247,0002,220
2008-02-13425434421426209,0002,130
2008-02-12421425417420261,0002,100
2008-02-08436444425426235,0002,130
2008-02-07423440419435292,0002,175
2008-02-06425431418418273,0002,090
2008-02-05451451436439239,0002,195
2008-02-04437470425455301,0002,275
2008-02-01424435420429395,0002,145
2008-01-31413433410433301,0002,165
2008-01-30431431407414280,0002,070
2008-01-29437439417426355,0002,130
2008-01-28421438416417471,0002,085
2008-01-25403417403416211,0002,080
2008-01-24383397383396178,0001,980
2008-01-23382389372379302,0001,895
2008-01-22390390373373260,0001,865
2008-01-21407407392392232,0001,960
2008-01-18375413373413424,0002,065
2008-01-17378389375387302,0001,935
2008-01-16388389377377398,0001,885
2008-01-15421421393393423,0001,965
2008-01-11416418405406275,0002,030
2008-01-10416418416416153,0002,080
2008-01-09410421407420198,0002,100
2008-01-08415420414416181,0002,080
2008-01-07422424413418287,0002,090
2008-01-04442442420421253,0002,105

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