1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 2011年

5331 (株)ノリタケカンパニーリミテド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023023022623065,0001,150
2011-12-2922622822322653,0001,130
2011-12-2822722922522549,0001,125
2011-12-27223229223225101,0001,125
2011-12-2622923022322353,0001,115
2011-12-22230230225229101,0001,145
2011-12-2122922922622887,0001,140
2011-12-20224232224227141,0001,135
2011-12-19224225218219187,0001,095
2011-12-16230231225225144,0001,125
2011-12-1523423423023057,0001,150
2011-12-1423423623423448,0001,170
2011-12-1323523523323483,0001,170
2011-12-12239241237237105,0001,185
2011-12-09236239236238238,0001,190
2011-12-08241246240242171,0001,210
2011-12-07242245238245221,0001,225
2011-12-06242247238238286,0001,190
2011-12-05232242232239380,0001,195
2011-12-02227228224225119,0001,125
2011-12-01229231224226143,0001,130
2011-11-3022522622422594,0001,125
2011-11-29222227221227138,0001,135
2011-11-28219222216219190,0001,095
2011-11-25223224215215153,0001,075
2011-11-24216222216221187,0001,105
2011-11-22218220217218108,0001,090
2011-11-21221221215218214,0001,090
2011-11-1822922922422579,0001,125
2011-11-1722623122323146,0001,155
2011-11-1622722722522543,0001,125
2011-11-15231231227228157,0001,140
2011-11-1423523623223360,0001,165
2011-11-11235235229233111,0001,165
2011-11-10233234228231142,0001,155
2011-11-09239240234240128,0001,200
2011-11-0824324323823890,0001,190
2011-11-0724524624224368,0001,215
2011-11-0424324624124580,0001,225
2011-11-02245245239243127,0001,215
2011-11-0124924924624880,0001,240
2011-10-31252258252253125,0001,265
2011-10-28260260250250154,0001,250
2011-10-27250256245256213,0001,280
2011-10-2625125324925281,0001,260
2011-10-25255255247252166,0001,260
2011-10-2424725124525092,0001,250
2011-10-2124324424224342,0001,215
2011-10-2024424524124381,0001,215
2011-10-19248252243245121,0001,225
2011-10-18251254247247149,0001,235
2011-10-17257257250252104,0001,260
2011-10-14253260251251116,0001,255
2011-10-13251259249257245,0001,285
2011-10-12243247243245123,0001,225
2011-10-11245250241242143,0001,210
2011-10-07244249237241151,0001,205
2011-10-06239250239242239,0001,210
2011-10-05252254236236201,0001,180
2011-10-04252252243251218,0001,255
2011-10-03264264251253396,0001,265
2011-09-30279281272277278,0001,385
2011-09-29285285271278264,0001,390
2011-09-28288297280284249,0001,420
2011-09-27287290284289257,0001,445
2011-09-26286290275279136,0001,395
2011-09-2228428528228586,0001,425
2011-09-21294298285286289,0001,430
2011-09-20301301292293220,0001,465
2011-09-16295300293300216,0001,500
2011-09-15293297289292145,0001,460
2011-09-14290292289290123,0001,450
2011-09-1328129128128842,0001,440
2011-09-12282292280281173,0001,405
2011-09-09290295289290203,0001,450
2011-09-08287295287289118,0001,445
2011-09-0728128728128299,0001,410
2011-09-0628528527627698,0001,380
2011-09-0528728928328598,0001,425
2011-09-02293293285287220,0001,435
2011-09-01295298293296145,0001,480
2011-08-31294297293297174,0001,485
2011-08-30293294288294116,0001,470
2011-08-2929129128528994,0001,445
2011-08-26291292287291138,0001,455
2011-08-25289292286288167,0001,440
2011-08-24287295281281178,0001,405
2011-08-23279285272284252,0001,420
2011-08-22270275270271139,0001,355
2011-08-19269275269271150,0001,355
2011-08-18282283273277216,0001,385
2011-08-17276285276282237,0001,410
2011-08-16266278266276327,0001,380
2011-08-15273273265267211,0001,335
2011-08-12270273265268305,0001,340
2011-08-11260269259268261,0001,340
2011-08-10276279268268216,0001,340
2011-08-09259270250270902,0001,350
2011-08-08279279267269841,0001,345
2011-08-052862902792801,029,0001,400
2011-08-04295301293295146,0001,475
2011-08-03301301293296152,0001,480
2011-08-02306308304304102,0001,520
2011-08-01310314308312158,0001,560
2011-07-29307311301307277,0001,535
2011-07-28308309304307154,0001,535
2011-07-27311311304309128,0001,545
2011-07-2631031230931146,0001,555
2011-07-25316316310310129,0001,550
2011-07-22322322313317108,0001,585
2011-07-2132132531932065,0001,600
2011-07-20317324317324120,0001,620
2011-07-19315317310316110,0001,580
2011-07-1531531631331566,0001,575
2011-07-1431631831231590,0001,575
2011-07-1331632231532081,0001,600
2011-07-12322326318320124,0001,600
2011-07-1132332632132495,0001,620
2011-07-08329329325325324,0001,625
2011-07-07318323317322131,0001,610
2011-07-06317318312318195,0001,590
2011-07-05318320317317106,0001,585
2011-07-04316320315317185,0001,585
2011-07-01319319312314125,0001,570
2011-06-30317317312317188,0001,585
2011-06-29315316313315109,0001,575
2011-06-28311316310311181,0001,555
2011-06-27312312305307130,0001,535
2011-06-24319319312314100,0001,570
2011-06-23313317313316298,0001,580
2011-06-22310315310315124,0001,575
2011-06-21310312308311115,0001,555
2011-06-20305309301305103,0001,525
2011-06-17309309302302190,0001,510
2011-06-1630931030830898,0001,540
2011-06-15312312308310108,0001,550
2011-06-14303311300311224,0001,555
2011-06-13303306300301118,0001,505
2011-06-10310311303303330,0001,515
2011-06-09304313304306293,0001,530
2011-06-08309316300304463,0001,520
2011-06-07297309297308475,0001,540
2011-06-06292299290294295,0001,470
2011-06-03299303293293228,0001,465
2011-06-02297302297299268,0001,495
2011-06-01303307299302315,0001,510
2011-05-31295302295296464,0001,480
2011-05-30285292284292251,0001,460
2011-05-27288288281282124,0001,410
2011-05-2629029328828894,0001,440
2011-05-2528928928528548,0001,425
2011-05-2428728928528696,0001,430
2011-05-2329029028728776,0001,435
2011-05-2029129328828858,0001,440
2011-05-19294295288289128,0001,445
2011-05-1829329629029388,0001,465
2011-05-17296296291292143,0001,460
2011-05-16291292288291142,0001,455
2011-05-13307307284287379,0001,435
2011-05-12315317307307205,0001,535
2011-05-11319321315315104,0001,575
2011-05-10317321315318107,0001,590
2011-05-0932032231731966,0001,595
2011-05-06321325317319110,0001,595
2011-05-0232532531932157,0001,605
2011-04-28314321314320102,0001,600
2011-04-2731831831131182,0001,555
2011-04-2631931931431486,0001,570
2011-04-2532432631931965,0001,595
2011-04-22318322317321100,0001,605
2011-04-21324327316317121,0001,585
2011-04-20312323312322153,0001,610
2011-04-19312320310310100,0001,550
2011-04-1832032231331776,0001,585
2011-04-15312335312319236,0001,595
2011-04-14309314304311169,0001,555
2011-04-13307317304309127,0001,545
2011-04-12313315308310119,0001,550
2011-04-11317324313320147,0001,600
2011-04-08309319309317156,0001,585
2011-04-07317319311313191,0001,565
2011-04-06328333316321293,0001,605
2011-04-05333335319331275,0001,655
2011-04-04347350335339196,0001,695
2011-04-01349351344345210,0001,725
2011-03-31357357347354235,0001,770
2011-03-30340359338356515,0001,780
2011-03-29330338325335228,0001,675
2011-03-28333335326332215,0001,660
2011-03-25338338324325225,0001,625
2011-03-24330334326328206,0001,640
2011-03-23336346329334376,0001,670
2011-03-22320345309332379,0001,660
2011-03-18294311290303335,0001,515
2011-03-17270289265286672,0001,430
2011-03-16254299254287909,0001,435
2011-03-15278278220222718,0001,110
2011-03-14282310266294262,0001,470
2011-03-11338338330330363,0001,650
2011-03-10341344333343293,0001,715
2011-03-09345347340344235,0001,720
2011-03-08342350342344162,0001,720
2011-03-07351351344346172,0001,730
2011-03-04360360350351199,0001,755
2011-03-03346353343352286,0001,760
2011-03-02354355343344601,0001,720
2011-03-01355362352361233,0001,805
2011-02-28352358346355284,0001,775
2011-02-25344351342351600,0001,755
2011-02-24331349331343466,0001,715
2011-02-23325340325332205,0001,660
2011-02-22339340328331214,0001,655
2011-02-21345345339342132,0001,710
2011-02-18343344340341112,0001,705
2011-02-17340342339341132,0001,705
2011-02-16344344339340204,0001,700
2011-02-15341346339344301,0001,720
2011-02-14341341331341251,0001,705
2011-02-10341345333338360,0001,690
2011-02-09344349344346300,0001,730
2011-02-08345349339340316,0001,700
2011-02-07339345339344348,0001,720
2011-02-04329347328335472,0001,675
2011-02-03325326318324225,0001,620
2011-02-02325329324324185,0001,620
2011-02-01316323314323221,0001,615
2011-01-31315315308310181,0001,550
2011-01-28325326312317242,0001,585
2011-01-27316324315323244,0001,615
2011-01-26325325315315244,0001,575
2011-01-25324327320326202,0001,630
2011-01-24312319308318200,0001,590
2011-01-21315326309309563,0001,545
2011-01-20324325310310690,0001,550
2011-01-19313335312327393,0001,635
2011-01-18310315310313190,0001,565
2011-01-17302310302308213,0001,540
2011-01-14302302296299161,0001,495
2011-01-13303303299300122,0001,500
2011-01-12302303296298135,0001,490
2011-01-1130030029529998,0001,495
2011-01-07304304299299134,0001,495
2011-01-06298305297302177,0001,510
2011-01-0529929929629766,0001,485
2011-01-04292299292296108,0001,480

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