1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 2013年

5331 (株)ノリタケカンパニーリミテド の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30259259256258677,0001,290
2013-12-27254258254257400,0001,285
2013-12-26247255246254322,0001,270
2013-12-25248249244245757,0001,225
2013-12-24254255249251538,0001,255
2013-12-20256257254254278,0001,270
2013-12-19258258255257415,0001,285
2013-12-18256259253255482,0001,275
2013-12-17261262255256355,0001,280
2013-12-16265265257257353,0001,285
2013-12-13266270265266708,0001,330
2013-12-12266268264266265,0001,330
2013-12-11265268264266291,0001,330
2013-12-10264266263265273,0001,325
2013-12-09261263261263220,0001,315
2013-12-06257261256260240,0001,300
2013-12-05260261258258326,0001,290
2013-12-04263264259260422,0001,300
2013-12-03267269265265338,0001,325
2013-12-02268268265267389,0001,335
2013-11-29270270267268331,0001,340
2013-11-28271271269269333,0001,345
2013-11-27273273269270502,0001,350
2013-11-262702752682721,420,0001,360
2013-11-25269271268269709,0001,345
2013-11-22264268264266705,0001,330
2013-11-21264265262264441,0001,320
2013-11-20262265262264332,0001,320
2013-11-19265265262264299,0001,320
2013-11-18263266262265349,0001,325
2013-11-15260263260261327,0001,305
2013-11-14256259256259364,0001,295
2013-11-13257258256256224,0001,280
2013-11-12256259255257247,0001,285
2013-11-11257258255255242,0001,275
2013-11-08258261256257310,0001,285
2013-11-07267270260262855,0001,310
2013-11-06269271266266339,0001,330
2013-11-05266269264269394,0001,345
2013-11-01267267264266284,0001,330
2013-10-31268270266267454,0001,335
2013-10-30272272268268554,0001,340
2013-10-29271273271271263,0001,355
2013-10-28270272269271275,0001,355
2013-10-25270272269269245,0001,345
2013-10-24269270263270237,0001,350
2013-10-23271274270270321,0001,350
2013-10-22269272269271339,0001,355
2013-10-21265270265269293,0001,345
2013-10-18263266263265267,0001,325
2013-10-17260263260262235,0001,310
2013-10-16259260258260205,0001,300
2013-10-15259260258260166,0001,300
2013-10-11259260258259298,0001,295
2013-10-10257258257258164,0001,290
2013-10-09256257255257200,0001,285
2013-10-08257258255256265,0001,280
2013-10-07255259255256269,0001,280
2013-10-04258258254255333,0001,275
2013-10-03259260258258262,0001,290
2013-10-02260262258259499,0001,295
2013-10-01259259256259320,0001,295
2013-09-30255263255261721,0001,305
2013-09-27259267252253797,0001,265
2013-09-26252253248251192,0001,255
2013-09-25255256253255299,0001,275
2013-09-24256256252255432,0001,275
2013-09-20253257251255419,0001,275
2013-09-19253255251253266,0001,265
2013-09-18251253250252137,0001,260
2013-09-17249252249250109,0001,250
2013-09-13246249246249207,0001,245
2013-09-12249250246248162,0001,240
2013-09-11256256248250410,0001,250
2013-09-10251253250253137,0001,265
2013-09-09249251247249164,0001,245
2013-09-0624324324124346,0001,215
2013-09-05245245239242213,0001,210
2013-09-0424224324124236,0001,210
2013-09-03239245239243139,0001,215
2013-09-02240244238239210,0001,195
2013-08-30248248241241140,0001,205
2013-08-29245246241243201,0001,215
2013-08-28248248244246130,0001,230
2013-08-27250251248248117,0001,240
2013-08-2625425525225354,0001,265
2013-08-23253258251254137,0001,270
2013-08-22252252249251145,0001,255
2013-08-21256257251251214,0001,255
2013-08-20257260256256102,0001,280
2013-08-1925826225826178,0001,305
2013-08-16257259256257160,0001,285
2013-08-15266266260260146,0001,300
2013-08-14263266262265149,0001,325
2013-08-13265266260261217,0001,305
2013-08-1226426626426580,0001,325
2013-08-09263266262264133,0001,320
2013-08-08259265259259266,0001,295
2013-08-07258272258268451,0001,340
2013-08-06260264257262160,0001,310
2013-08-05266266256257355,0001,285
2013-08-02274278260262371,0001,310
2013-08-01261272258271184,0001,355
2013-07-31258260254254209,0001,270
2013-07-30263263258261199,0001,305
2013-07-29263266256257213,0001,285
2013-07-26275275269270179,0001,350
2013-07-25280281277277170,0001,385
2013-07-2427928027527952,0001,395
2013-07-23280281275279233,0001,395
2013-07-22280280275280120,0001,400
2013-07-19282285275276343,0001,380
2013-07-18286286281284192,0001,420
2013-07-17278285277283256,0001,415
2013-07-16283284277279223,0001,395
2013-07-12281284279284274,0001,420
2013-07-11279280277278115,0001,390
2013-07-10278279276279218,0001,395
2013-07-09269277269277363,0001,385
2013-07-08275277271271150,0001,355
2013-07-05274275269274249,0001,370
2013-07-04271274269273183,0001,365
2013-07-03270276268275284,0001,375
2013-07-02263271263270455,0001,350
2013-07-01256262255262228,0001,310
2013-06-28254258253258298,0001,290
2013-06-27246250241250278,0001,250
2013-06-26254254242242274,0001,210
2013-06-25251255246253393,0001,265
2013-06-24248251247248287,0001,240
2013-06-212442532382512,146,0001,255
2013-06-202572572432441,073,0001,220
2013-06-19266268255258928,0001,290
2013-06-18270270258266894,0001,330
2013-06-17257273256273354,0001,365
2013-06-14263266257257691,0001,285
2013-06-13262267259260491,0001,300
2013-06-12255274253268528,0001,340
2013-06-11252258250255222,0001,275
2013-06-10254257243254274,0001,270
2013-06-07248249239241367,0001,205
2013-06-06255261255256284,0001,280
2013-06-05265270258258232,0001,290
2013-06-04250266250264353,0001,320
2013-06-03262264253254441,0001,270
2013-05-31269270263267164,0001,335
2013-05-30276277262263434,0001,315
2013-05-29277281274277262,0001,385
2013-05-28272280271276301,0001,380
2013-05-27283283274277676,0001,385
2013-05-24280285270280620,0001,400
2013-05-23290291270273894,0001,365
2013-05-22294295290293293,0001,465
2013-05-21294296290294650,0001,470
2013-05-20298299288290948,0001,450
2013-05-17297299292297414,0001,485
2013-05-16290297283296842,0001,480
2013-05-15299302287292743,0001,460
2013-05-14280293277291666,0001,455
2013-05-13275277272275397,0001,375
2013-05-10267275267272683,0001,360
2013-05-09269275266267248,0001,335
2013-05-08273276262269518,0001,345
2013-05-07264270263270482,0001,350
2013-05-02259263257258346,0001,290
2013-05-01261264260261380,0001,305
2013-04-30260265259263571,0001,315
2013-04-26260261253257407,0001,285
2013-04-25253264253262913,0001,310
2013-04-24248253248253491,0001,265
2013-04-23243250243248376,0001,240
2013-04-22242247242245478,0001,225
2013-04-19239241238239338,0001,195
2013-04-18239240236238363,0001,190
2013-04-17236241236238324,0001,190
2013-04-16232236232234308,0001,170
2013-04-15234238234238273,0001,190
2013-04-12236239235237393,0001,185
2013-04-11236237234236237,0001,180
2013-04-10232236232235298,0001,175
2013-04-09233235229234455,0001,170
2013-04-08228233225232519,0001,160
2013-04-05228231224226452,0001,130
2013-04-04220227217224368,0001,120
2013-04-03222222218221180,0001,105
2013-04-02221224216221429,0001,105
2013-04-01230230221221296,0001,105
2013-03-29229232229230197,0001,150
2013-03-28233234228232323,0001,160
2013-03-27232235231235248,0001,175
2013-03-26236236232234290,0001,170
2013-03-25235236234234288,0001,170
2013-03-22234235233233254,0001,165
2013-03-21232236231233573,0001,165
2013-03-19231232230231177,0001,155
2013-03-18231232228229466,0001,145
2013-03-15232233228232872,0001,160
2013-03-14231233231232404,0001,160
2013-03-13235235231231808,0001,155
2013-03-12237239235235667,0001,175
2013-03-11235238234236508,0001,180
2013-03-08235236232233894,0001,165
2013-03-07240240235236574,0001,180
2013-03-06241243237240508,0001,200
2013-03-05245247238241398,0001,205
2013-03-04243244242244251,0001,220
2013-03-01235241235241483,0001,205
2013-02-28236236235235302,0001,175
2013-02-27236237235236287,0001,180
2013-02-26236238235236344,0001,180
2013-02-25235239235239551,0001,195
2013-02-22232232229231423,0001,155
2013-02-21229232227231555,0001,155
2013-02-20225230225229469,0001,145
2013-02-19225229223225379,0001,125
2013-02-18214226214225443,0001,125
2013-02-15216217208213660,0001,065
2013-02-14218221217217341,0001,085
2013-02-13221222215218557,0001,090
2013-02-12226226221221933,0001,105
2013-02-082482482272281,100,0001,140
2013-02-07242250242250556,0001,250
2013-02-06239244239242483,0001,210
2013-02-05236241236237356,0001,185
2013-02-04236240234239327,0001,195
2013-02-01236237234236312,0001,180
2013-01-31231235231235360,0001,175
2013-01-30232233230231271,0001,155
2013-01-29230231229230197,0001,150
2013-01-28232232229229219,0001,145
2013-01-25228230226230407,0001,150
2013-01-24226228224228299,0001,140
2013-01-23224225223225317,0001,125
2013-01-22225228222225411,0001,125
2013-01-21228228224225426,0001,125
2013-01-18226228225227338,0001,135
2013-01-17223227218223659,0001,115
2013-01-16227227218222680,0001,110
2013-01-15230230226227399,0001,135
2013-01-11223225221225494,0001,125
2013-01-10216221215220543,0001,100
2013-01-09214215210215387,0001,075
2013-01-08215216213214316,0001,070
2013-01-07215215213214553,0001,070
2013-01-04215218212213801,0001,065

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