1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 2012年

5331 (株)ノリタケカンパニーリミテド の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28208209206209324,0001,045
2012-12-27206208205206435,0001,030
2012-12-26202205202205310,0001,025
2012-12-25207207201202463,0001,010
2012-12-21207209205205363,0001,025
2012-12-20206206203206474,0001,030
2012-12-19205206202206370,0001,030
2012-12-18203204202203214,0001,015
2012-12-17204205202203333,0001,015
2012-12-14200203200202375,0001,010
2012-12-13200203199200487,0001,000
2012-12-12199200198198167,000990
2012-12-11199199198198121,000990
2012-12-10198199198199190,000995
2012-12-07199199197197159,000985
2012-12-06199200198199165,000995
2012-12-05199199197198179,000990
2012-12-04198199197198131,000990
2012-12-03196198194197175,000985
2012-11-30198199195196208,000980
2012-11-29194198192197170,000985
2012-11-28196197193193223,000965
2012-11-27198200196198272,000990
2012-11-26200201198199321,000995
2012-11-22194198194197280,000985
2012-11-21193193192193201,000965
2012-11-20193193191191196,000955
2012-11-19190192188192224,000960
2012-11-16186189186189229,000945
2012-11-15184187184185293,000925
2012-11-14184185183184135,000920
2012-11-13185186184184210,000920
2012-11-12188188185185233,000925
2012-11-09187188186188309,000940
2012-11-08188189186189264,000945
2012-11-07189190188190133,000950
2012-11-06189190188189201,000945
2012-11-05190191188189172,000945
2012-11-02189190189190197,000950
2012-11-01187189186189171,000945
2012-10-31189191186186475,000930
2012-10-30189190188189160,000945
2012-10-29188189187189239,000945
2012-10-26190191187188161,000940
2012-10-25189190188190154,000950
2012-10-24189191188189217,000945
2012-10-23193193190191165,000955
2012-10-22190193190192157,000960
2012-10-19189194189194297,000970
2012-10-18188189186188454,000940
2012-10-17188188186187265,000935
2012-10-16189189187188286,000940
2012-10-15186188186188137,000940
2012-10-12187188186186137,000930
2012-10-11186188186187183,000935
2012-10-10188189185186234,000930
2012-10-09190190189189133,000945
2012-10-05191193190190151,000950
2012-10-04191192190191182,000955
2012-10-03192193189190182,000950
2012-10-02194194191192201,000960
2012-10-01199200193194301,000970
2012-09-28195196193196142,000980
2012-09-2719419619419569,000975
2012-09-26195197194195115,000975
2012-09-25201201199201300,0001,005
2012-09-2420120220020199,0001,005
2012-09-21200201199200106,0001,000
2012-09-20201202200200165,0001,000
2012-09-1920120220020192,0001,005
2012-09-18200202199199227,000995
2012-09-14196199195199268,000995
2012-09-1319719819519572,000975
2012-09-12194198194197117,000985
2012-09-11193194191194102,000970
2012-09-1019319519219493,000970
2012-09-07194194192193169,000965
2012-09-0619119118919079,000950
2012-09-05191191188191183,000955
2012-09-0419219319019199,000955
2012-09-03196197191191179,000955
2012-08-31191200191200221,0001,000
2012-08-30198198192192255,000960
2012-08-29197198196198114,000990
2012-08-28200200197198213,000990
2012-08-27201202198198130,000990
2012-08-24200200196198317,000990
2012-08-23201202199201187,0001,005
2012-08-22201203201202125,0001,010
2012-08-21204207201203238,0001,015
2012-08-20210210204204285,0001,020
2012-08-17211211206210307,0001,050
2012-08-16210212207211200,0001,055
2012-08-15209210207210258,0001,050
2012-08-14204209203208263,0001,040
2012-08-1320620620320494,0001,020
2012-08-10207208205208154,0001,040
2012-08-09199207199207396,0001,035
2012-08-08197201197200263,0001,000
2012-08-07196198195197183,000985
2012-08-06196196194196159,000980
2012-08-03194201190194450,000970
2012-08-02194194192193144,000965
2012-08-01193194192194346,000970
2012-07-31196198194197130,000985
2012-07-30197197193195127,000975
2012-07-27193195192195214,000975
2012-07-26187191185191325,000955
2012-07-25192192184186424,000930
2012-07-24191193191192436,000960
2012-07-23196196192192278,000960
2012-07-20201201197197387,000985
2012-07-19200203200202235,0001,010
2012-07-18203204200201230,0001,005
2012-07-17207207202202309,0001,010
2012-07-13204208204206247,0001,030
2012-07-12215215205206342,0001,030
2012-07-11219219213215383,0001,075
2012-07-10210220208216955,0001,080
2012-07-09211213210211356,0001,055
2012-07-06210214209211436,0001,055
2012-07-05208210208208163,0001,040
2012-07-04209212208208296,0001,040
2012-07-03209209208208167,0001,040
2012-07-02213213208208231,0001,040
2012-06-29206209205208340,0001,040
2012-06-28205206203204515,0001,020
2012-06-27205205201202269,0001,010
2012-06-26205207202204386,0001,020
2012-06-25213213206207368,0001,035
2012-06-22203207202205389,0001,025
2012-06-21204206203205325,0001,025
2012-06-20201203201202323,0001,010
2012-06-19204205199201328,0001,005
2012-06-18205208202205366,0001,025
2012-06-15200203200202308,0001,010
2012-06-14199204198198403,000990
2012-06-13198200197200189,0001,000
2012-06-12198198195198155,000990
2012-06-11198201198199272,000995
2012-06-08200200194195339,000975
2012-06-07200201198200279,0001,000
2012-06-06196199196199154,000995
2012-06-05194196194195129,000975
2012-06-04193194192194193,000970
2012-06-01199199194196238,000980
2012-05-31198200198200155,0001,000
2012-05-30203203199202168,0001,010
2012-05-29199201198201169,0001,005
2012-05-28200201198199280,000995
2012-05-25203203201201182,0001,005
2012-05-24201203200203272,0001,015
2012-05-23201202199200891,0001,000
2012-05-22205208200200497,0001,000
2012-05-21203208203205106,0001,025
2012-05-18205206201205267,0001,025
2012-05-17208212208209168,0001,045
2012-05-16210212208208157,0001,040
2012-05-15214214209210238,0001,050
2012-05-14220220215216190,0001,080
2012-05-11226227219219199,0001,095
2012-05-10222227222225104,0001,125
2012-05-0922622622322397,0001,115
2012-05-0822822922622881,0001,140
2012-05-07227229225225180,0001,125
2012-05-02230231227231102,0001,155
2012-05-01233233227227136,0001,135
2012-04-27237237233233154,0001,165
2012-04-2623823923523884,0001,190
2012-04-2523723823523870,0001,190
2012-04-2423223523223474,0001,170
2012-04-23234236232232115,0001,160
2012-04-20234235233233102,0001,165
2012-04-1923523623323394,0001,165
2012-04-18235240235238146,0001,190
2012-04-1723423423223376,0001,165
2012-04-1623623723323399,0001,165
2012-04-1323623823423567,0001,175
2012-04-1223323823223789,0001,185
2012-04-11232233227231208,0001,155
2012-04-1023723823423460,0001,170
2012-04-09240240236236145,0001,180
2012-04-06243243240242129,0001,210
2012-04-05245245241244136,0001,220
2012-04-04250250243245189,0001,225
2012-04-0325025024824895,0001,240
2012-04-02252253250251168,0001,255
2012-03-30254254251251101,0001,255
2012-03-29252254251253138,0001,265
2012-03-28249252249250194,0001,250
2012-03-27255256253255307,0001,275
2012-03-26254254250251177,0001,255
2012-03-23250252250251228,0001,255
2012-03-22255256249250557,0001,250
2012-03-21263264254255713,0001,275
2012-03-19268270267267201,0001,335
2012-03-16270270266267155,0001,335
2012-03-15268271268268201,0001,340
2012-03-14267269266266132,0001,330
2012-03-13262268262263141,0001,315
2012-03-12266267262262165,0001,310
2012-03-09259264259263331,0001,315
2012-03-08259264259259139,0001,295
2012-03-07256259254259138,0001,295
2012-03-0626026125725796,0001,285
2012-03-05260262259259196,0001,295
2012-03-02259261258259130,0001,295
2012-03-01264268258259199,0001,295
2012-02-29268271266266196,0001,330
2012-02-28258266258266214,0001,330
2012-02-27263266260262152,0001,310
2012-02-24266267261261333,0001,305
2012-02-23262267260265180,0001,325
2012-02-22258262257262153,0001,310
2012-02-21256258254256193,0001,280
2012-02-20258258251253130,0001,265
2012-02-17257257253253173,0001,265
2012-02-16256256247249223,0001,245
2012-02-15252254249252271,0001,260
2012-02-14249249246248139,0001,240
2012-02-1324424824424886,0001,240
2012-02-10250250243246159,0001,230
2012-02-09246249246249267,0001,245
2012-02-08239248239248288,0001,240
2012-02-07234239234238127,0001,190
2012-02-06235236233233149,0001,165
2012-02-0323423523223380,0001,165
2012-02-02235236232234113,0001,170
2012-02-01233235227231215,0001,155
2012-01-3123523523323587,0001,175
2012-01-30240240234235156,0001,175
2012-01-27239240235239153,0001,195
2012-01-26241242239239148,0001,195
2012-01-25237242237242168,0001,210
2012-01-24238238234235125,0001,175
2012-01-23238240233234232,0001,170
2012-01-20232240231237374,0001,185
2012-01-19227231227229144,0001,145
2012-01-18224227222225195,0001,125
2012-01-17223224222223153,0001,115
2012-01-16226226223223102,0001,115
2012-01-13225226222226154,0001,130
2012-01-12225227221222116,0001,110
2012-01-1122923022422492,0001,120
2012-01-1023423422822877,0001,140
2012-01-06233235229229101,0001,145
2012-01-0523323623323390,0001,165
2012-01-0423123422823393,0001,165

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