1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 2014年

5331 (株)ノリタケカンパニーリミテド の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30269270267267194,0001,335
2014-12-29268269266269197,0001,345
2014-12-26265267263266316,0001,330
2014-12-25264265262264305,0001,320
2014-12-24263265262264369,0001,320
2014-12-22258263257263308,0001,315
2014-12-19257260256259301,0001,295
2014-12-18252256252254294,0001,270
2014-12-17252254251251157,0001,255
2014-12-16255255250250325,0001,250
2014-12-15257258256256118,0001,280
2014-12-12259263258258273,0001,290
2014-12-11260261257260288,0001,300
2014-12-10263264262262177,0001,310
2014-12-09264266263264222,0001,320
2014-12-08267269265266265,0001,330
2014-12-05265266263266306,0001,330
2014-12-04265268263265252,0001,325
2014-12-03267270265265342,0001,325
2014-12-02266266262265303,0001,325
2014-12-01268268266266179,0001,330
2014-11-28275275265268543,0001,340
2014-11-27270277264272982,0001,360
2014-11-26260269260266574,0001,330
2014-11-25260261259260187,0001,300
2014-11-21260261258260123,0001,300
2014-11-20261262258259170,0001,295
2014-11-19262263260261115,0001,305
2014-11-18258262258262130,0001,310
2014-11-17261262257257149,0001,285
2014-11-14266266263264182,0001,320
2014-11-13263265261264162,0001,320
2014-11-12267268263264257,0001,320
2014-11-11263264262263132,0001,315
2014-11-10264265261262196,0001,310
2014-11-07266270261264539,0001,320
2014-11-06256260252253211,0001,265
2014-11-05253259253254253,0001,270
2014-11-04267267258258327,0001,290
2014-10-31248256246255270,0001,275
2014-10-30246248245245203,0001,225
2014-10-29244247244247127,0001,235
2014-10-28244246243243102,0001,215
2014-10-27247249245247140,0001,235
2014-10-24246247241243105,0001,215
2014-10-23244246244244108,0001,220
2014-10-22240249240247127,0001,235
2014-10-2124124223723890,0001,190
2014-10-20243243240242113,0001,210
2014-10-17239239235235191,0001,175
2014-10-16239239237237155,0001,185
2014-10-15243245241243141,0001,215
2014-10-14244244241241311,0001,205
2014-10-10246248246246164,0001,230
2014-10-09256257250250166,0001,250
2014-10-08253256252255202,0001,275
2014-10-07265265259259188,0001,295
2014-10-06265265262263101,0001,315
2014-10-03258263258259137,0001,295
2014-10-02261264260260191,0001,300
2014-10-01266268266266123,0001,330
2014-09-30272272267267146,0001,335
2014-09-2927327327027295,0001,360
2014-09-26271273271272105,0001,360
2014-09-25275277272277240,0001,385
2014-09-24270273270272116,0001,360
2014-09-2227427427127397,0001,365
2014-09-19272273270273166,0001,365
2014-09-1827027227027299,0001,360
2014-09-17271272268269111,0001,345
2014-09-16272272270271127,0001,355
2014-09-12273275271274254,0001,370
2014-09-11274275271275129,0001,375
2014-09-10271272269272130,0001,360
2014-09-0927627627227268,0001,360
2014-09-08271276271276132,0001,380
2014-09-0527227327127179,0001,355
2014-09-04274275271271117,0001,355
2014-09-03276278274276158,0001,380
2014-09-02271278271274318,0001,370
2014-09-01270271268271102,0001,355
2014-08-29266272264268211,0001,340
2014-08-28269269263266196,0001,330
2014-08-2726927026826981,0001,345
2014-08-2627027126826998,0001,345
2014-08-2527127126827087,0001,350
2014-08-22270270267270137,0001,350
2014-08-21267269267269150,0001,345
2014-08-20269271267268162,0001,340
2014-08-19273274267268132,0001,340
2014-08-18270275269272120,0001,360
2014-08-15271271269269106,0001,345
2014-08-14266272266270129,0001,350
2014-08-1326726726526775,0001,335
2014-08-12268268264266143,0001,330
2014-08-11263268263268124,0001,340
2014-08-08266267258260234,0001,300
2014-08-0726726826526896,0001,340
2014-08-06277277265267244,0001,335
2014-08-05280285276277233,0001,385
2014-08-04279283278280157,0001,400
2014-08-01282285281281213,0001,405
2014-07-31290290286287192,0001,435
2014-07-30289289286288249,0001,440
2014-07-29290291288289180,0001,445
2014-07-28291291287289318,0001,445
2014-07-25290290284288456,0001,440
2014-07-242943022792852,464,0001,425
2014-07-23282294281294698,0001,470
2014-07-22280283280283130,0001,415
2014-07-18278283275282240,0001,410
2014-07-17281283278279201,0001,395
2014-07-16281283280281302,0001,405
2014-07-15282283280280157,0001,400
2014-07-14274281273279234,0001,395
2014-07-11275277272276270,0001,380
2014-07-10283285276277428,0001,385
2014-07-09289291283286429,0001,430
2014-07-08285294283292849,0001,460
2014-07-07283288283284433,0001,420
2014-07-04280284280283516,0001,415
2014-07-03275280275279425,0001,395
2014-07-02274278273276689,0001,380
2014-07-01270273270271296,0001,355
2014-06-30267273266270170,0001,350
2014-06-27270271265266194,0001,330
2014-06-26269271268269134,0001,345
2014-06-25271272269269198,0001,345
2014-06-24269272265271336,0001,355
2014-06-23273273265268433,0001,340
2014-06-202622732602731,229,0001,365
2014-06-19256263256260446,0001,300
2014-06-18253256253256166,0001,280
2014-06-17251253250253255,0001,265
2014-06-16253253250252190,0001,260
2014-06-13252253250251389,0001,255
2014-06-12254254250252365,0001,260
2014-06-11254255253255168,0001,275
2014-06-10255257252252181,0001,260
2014-06-09255256252255180,0001,275
2014-06-06260260252253323,0001,265
2014-06-05257261256258526,0001,290
2014-06-04255256254254114,0001,270
2014-06-03253255253254107,0001,270
2014-06-02255257252253238,0001,265
2014-05-30253256248253314,0001,265
2014-05-2924724924624761,0001,235
2014-05-28247251246249141,0001,245
2014-05-27246250246247168,0001,235
2014-05-26246247245247111,0001,235
2014-05-23245245242245217,0001,225
2014-05-22245245242244155,0001,220
2014-05-21241244241243102,0001,215
2014-05-2024224624224385,0001,215
2014-05-1924624824224273,0001,210
2014-05-16251251246247170,0001,235
2014-05-1525625625125379,0001,265
2014-05-1426026025725961,0001,295
2014-05-13258263257260115,0001,300
2014-05-12258263257260215,0001,300
2014-05-09252263247258481,0001,290
2014-05-08242253241246310,0001,230
2014-05-07251251241242235,0001,210
2014-05-0225225424925157,0001,255
2014-05-01248253247252116,0001,260
2014-04-30253253249250123,0001,250
2014-04-28250251247251102,0001,255
2014-04-25245255244250151,0001,250
2014-04-2424424424224244,0001,210
2014-04-2324324324024391,0001,215
2014-04-2224624624324389,0001,215
2014-04-2124524824524640,0001,230
2014-04-1824724724324695,0001,230
2014-04-17247249245247101,0001,235
2014-04-1624224724224782,0001,235
2014-04-1524124524124199,0001,205
2014-04-14238241237239345,0001,195
2014-04-11241246241243129,0001,215
2014-04-10247248243243147,0001,215
2014-04-09250250244244188,0001,220
2014-04-08258258251252182,0001,260
2014-04-07261262258259116,0001,295
2014-04-04261266261264136,0001,320
2014-04-03265268260262304,0001,310
2014-04-02262268262265286,0001,325
2014-04-01259264258263231,0001,315
2014-03-31264264259261271,0001,305
2014-03-28262264259264309,0001,320
2014-03-27255263252262337,0001,310
2014-03-26256259255257391,0001,285
2014-03-25251257251253265,0001,265
2014-03-24243253243250215,0001,250
2014-03-20240245240240471,0001,200
2014-03-1924324323823889,0001,190
2014-03-18240244237240121,0001,200
2014-03-17239242237237191,0001,185
2014-03-14242247238238523,0001,190
2014-03-13250251244244172,0001,220
2014-03-12247251246248122,0001,240
2014-03-11247252247249165,0001,245
2014-03-1025125124624677,0001,230
2014-03-07248252247251243,0001,255
2014-03-06242247242247133,0001,235
2014-03-05243244241241120,0001,205
2014-03-04238241238241203,0001,205
2014-03-03241242239240157,0001,200
2014-02-28245245242243178,0001,215
2014-02-27245247244244194,0001,220
2014-02-2624824824524593,0001,225
2014-02-25248250247248114,0001,240
2014-02-24246249242244143,0001,220
2014-02-21243246242244303,0001,220
2014-02-2025225324624695,0001,230
2014-02-1925425425125278,0001,260
2014-02-18249256249255203,0001,275
2014-02-17250250246249115,0001,245
2014-02-14257257249249319,0001,245
2014-02-13257257252254160,0001,270
2014-02-12257258255257155,0001,285
2014-02-10256256252254131,0001,270
2014-02-07247253247253243,0001,265
2014-02-06235250235248613,0001,240
2014-02-05233236230234497,0001,170
2014-02-04241242232232604,0001,160
2014-02-03252252245247301,0001,235
2014-01-31254256250252273,0001,260
2014-01-30257257253254298,0001,270
2014-01-29256259254259155,0001,295
2014-01-28257258251251344,0001,255
2014-01-27259259256256223,0001,280
2014-01-24264266262263437,0001,315
2014-01-23269270267267183,0001,335
2014-01-22271272265269464,0001,345
2014-01-21271272268269230,0001,345
2014-01-20270272269270274,0001,350
2014-01-17267272267270215,0001,350
2014-01-16270272268268308,0001,340
2014-01-15270270268269216,0001,345
2014-01-14270271268268297,0001,340
2014-01-10275276273274440,0001,370
2014-01-09273274271274505,0001,370
2014-01-08269274269272589,0001,360
2014-01-07266269265265380,0001,325
2014-01-06258267258266558,0001,330

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