1. HOME >
  2. 株価時系列 >
  3. 5331 >
  4. 2016年

5331 (株)ノリタケカンパニーリミテド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,8402,8472,8052,84723,6001,423.50
2016-12-292,8202,8432,8122,83029,7001,415
2016-12-282,7982,8382,7662,82442,6001,412
2016-12-272,7602,8002,7592,79233,5001,396
2016-12-262,7702,8002,7552,75924,5001,379.50
2016-12-222,7462,7812,7462,77032,1001,385
2016-12-212,7622,7862,7312,74634,1001,373
2016-12-202,7462,7772,7282,76835,3001,384
2016-12-192,7402,7602,7252,74226,5001,371
2016-12-162,7332,7462,7142,72823,9001,364
2016-12-152,7122,7332,7112,71714,7001,358.50
2016-12-142,6842,7192,6802,71215,8001,356
2016-12-132,6662,6972,6552,68216,4001,341
2016-12-122,7292,7422,6792,69126,2001,345.50
2016-12-092,7302,7702,6902,72161,1001,360.50
2016-12-082,7022,7292,6702,70332,0001,351.50
2016-12-072,6702,7092,6102,65839,2001,329
2016-12-062,6002,6592,6002,65834,8001,329
2016-12-052,5882,6002,5532,57715,0001,288.50
2016-12-022,5872,5962,5702,58826,3001,294
2016-12-012,5892,6002,5562,56918,3001,284.50
2016-11-302,5392,5922,5392,58827,0001,294
2016-11-292,5762,5822,4612,53128,7001,265.50
2016-11-282,5812,5812,5302,57617,7001,288
2016-11-252,5502,5882,5502,58232,6001,291
2016-11-242,5022,5502,5022,54529,8001,272.50
2016-11-222,4642,5002,4482,50020,8001,250
2016-11-212,4502,4642,4232,45519,9001,227.50
2016-11-182,4492,4682,4202,43546,0001,217.50
2016-11-172,4302,4482,4132,44810,7001,224
2016-11-162,4452,4502,4242,45017,1001,225
2016-11-152,4042,4362,3992,43115,6001,215.50
2016-11-142,4162,4382,3982,42320,8001,211.50
2016-11-112,3962,4482,3872,40221,7001,201
2016-11-102,3502,3992,3502,39624,8001,198
2016-11-092,3292,3722,2752,30036,7001,150
2016-11-082,3872,3952,3642,37911,0001,189.50
2016-11-072,3592,3962,3482,38722,9001,193.50
2016-11-042,3212,3362,3002,32213,8001,161
2016-11-022,3852,3852,3212,33732,0001,168.50
2016-11-012,3852,3932,3832,38911,4001,194.50
2016-10-312,3892,3992,3832,39718,4001,198.50
2016-10-282,4042,4042,3832,38923,5001,194.50
2016-10-272,3942,3942,3762,39110,6001,195.50
2016-10-262,3822,4092,3702,38713,3001,193.50
2016-10-252,3692,3962,3692,38617,9001,193
2016-10-242,3602,3802,3602,3699,3001,184.50
2016-10-212,3602,3702,3482,36011,3001,180
2016-10-202,3502,3702,3502,3657,0001,182.50
2016-10-192,3612,3642,3402,34914,7001,174.50
2016-10-172,4222,4312,3902,3949,9001,197
2016-10-132,4252,4432,4052,42212,1001,211
2016-10-122,4322,4402,4132,4239,2001,211.50
2016-10-112,4202,4502,4122,4317,1001,215.50
2016-10-072,4072,4242,3992,4228,9001,211
2016-10-062,4002,4162,3922,4079,8001,203.50
2016-10-052,3602,4002,3602,38917,1001,194.50
2016-10-042,3762,3772,3582,37610,4001,188
2016-10-032,3612,3612,3232,32717,5001,163.50
2016-09-302,3672,3682,3282,33520,6001,167.50
2016-09-292,4382,4562,4042,41324,0001,206.50
2016-09-282,4502,4562,4082,45113,4001,225.50
2016-09-27237243237243139,0001,215
2016-09-26243244241242153,0001,210
2016-09-2323924023724085,0001,200
2016-09-21233240232240124,0001,200
2016-09-20236237232233103,0001,165
2016-09-16233237231237142,0001,185
2016-09-1523223323123141,0001,155
2016-09-1423323423223255,0001,160
2016-09-1323523523223383,0001,165
2016-09-12232235231234102,0001,170
2016-09-09234237233234172,0001,170
2016-09-0823123423123462,0001,170
2016-09-07231233230233119,0001,165
2016-09-0623223423223395,0001,165
2016-09-0523323623223280,0001,160
2016-09-0223423423123389,0001,165
2016-09-01232236230235159,0001,175
2016-08-3123023222923283,0001,160
2016-08-3023123122923062,0001,150
2016-08-2922923022822973,0001,145
2016-08-26228228227227100,0001,135
2016-08-2523023022822860,0001,140
2016-08-24230231228228102,0001,140
2016-08-23229233229231175,0001,155
2016-08-2223023122822996,0001,145
2016-08-1922923022823064,0001,150
2016-08-1823023122722894,0001,140
2016-08-17227231227231135,0001,155
2016-08-1622923022722798,0001,135
2016-08-15233233228228193,0001,140
2016-08-12231233229232115,0001,160
2016-08-1023023122823087,0001,150
2016-08-09230231228230141,0001,150
2016-08-08233233229231161,0001,155
2016-08-05230236228228269,0001,140
2016-08-04230236229232177,0001,160
2016-08-03233233228228270,0001,140
2016-08-0223623723523595,0001,175
2016-08-01237238233236219,0001,180
2016-07-29242242236239148,0001,195
2016-07-28240241238240124,0001,200
2016-07-27243245241242181,0001,210
2016-07-26245245240241128,0001,205
2016-07-25246246242245125,0001,225
2016-07-2224324524324442,0001,220
2016-07-2124424524324573,0001,225
2016-07-2024424624124686,0001,230
2016-07-19244245242245104,0001,225
2016-07-1524124524124486,0001,220
2016-07-1424424624224470,0001,220
2016-07-1324324524224495,0001,220
2016-07-12239244237243147,0001,215
2016-07-11230238230238142,0001,190
2016-07-0823123322822887,0001,140
2016-07-0723123223023185,0001,155
2016-07-06231233227233155,0001,165
2016-07-05237237234236153,0001,180
2016-07-0423523623323566,0001,175
2016-07-01234237232235106,0001,175
2016-06-3023923923323368,0001,165
2016-06-2923223523123382,0001,165
2016-06-28228232227229158,0001,145
2016-06-27232237227232204,0001,160
2016-06-24250250230232300,0001,160
2016-06-2324324524024585,0001,225
2016-06-2224124123824175,0001,205
2016-06-21239239235239240,0001,195
2016-06-2024124223923985,0001,195
2016-06-17239241236239196,0001,195
2016-06-16242242236236109,0001,180
2016-06-1523824423824172,0001,205
2016-06-1424224223823884,0001,190
2016-06-13246247241241131,0001,205
2016-06-10250251247250256,0001,250
2016-06-0925125224825280,0001,260
2016-06-0825625625125564,0001,275
2016-06-07252256248256114,0001,280
2016-06-0625025325025293,0001,260
2016-06-0325425525025458,0001,270
2016-06-0226026025525565,0001,275
2016-06-0126526526026179,0001,305
2016-05-31258265256265259,0001,325
2016-05-3025926025825987,0001,295
2016-05-27255260252257174,0001,285
2016-05-26254255250254106,0001,270
2016-05-2525525525225467,0001,270
2016-05-2425225425025175,0001,255
2016-05-23251255247253175,0001,265
2016-05-20246253246251137,0001,255
2016-05-19244247244246120,0001,230
2016-05-18245245240243182,0001,215
2016-05-17240246240244111,0001,220
2016-05-16240244238239151,0001,195
2016-05-13248248238238230,0001,190
2016-05-12247250241248182,0001,240
2016-05-1124624824524797,0001,235
2016-05-10241246240246122,0001,230
2016-05-09237240237238118,0001,190
2016-05-06240240233235224,0001,175
2016-05-02238239236237151,0001,185
2016-04-28248248241242150,0001,210
2016-04-2724624724424542,0001,225
2016-04-26248249241246123,0001,230
2016-04-2525125124824990,0001,245
2016-04-22249251245249174,0001,245
2016-04-21249251247250146,0001,250
2016-04-2024625124524592,0001,225
2016-04-19246247242246145,0001,230
2016-04-1824524524124164,0001,205
2016-04-1524725024624863,0001,240
2016-04-14242249241249108,0001,245
2016-04-1323924023823972,0001,195
2016-04-1223623923523678,0001,180
2016-04-11236236233236100,0001,180
2016-04-08233239233236167,0001,180
2016-04-07236244234236115,0001,180
2016-04-06240242235235174,0001,175
2016-04-05244244240240102,0001,200
2016-04-04248248242245150,0001,225
2016-04-01255255246246164,0001,230
2016-03-3125625625425473,0001,270
2016-03-3026026025525589,0001,275
2016-03-2925726125526094,0001,300
2016-03-28260260254260230,0001,300
2016-03-25259260256258106,0001,290
2016-03-2426326325925963,0001,295
2016-03-2326126426126369,0001,315
2016-03-22257264256262120,0001,310
2016-03-18256259256257298,0001,285
2016-03-1725826025525656,0001,280
2016-03-1625926025725773,0001,285
2016-03-15256262256260148,0001,300
2016-03-14257260256259149,0001,295
2016-03-11249255249254183,0001,270
2016-03-10248253248252182,0001,260
2016-03-0925025024724770,0001,235
2016-03-0825125224924992,0001,245
2016-03-0725225224925180,0001,255
2016-03-04248254248252185,0001,260
2016-03-0324725024725059,0001,250
2016-03-02246248245247102,0001,235
2016-03-0124124423924387,0001,215
2016-02-29249250241241135,0001,205
2016-02-2624825024524781,0001,235
2016-02-25242247241247106,0001,235
2016-02-24241244240240113,0001,200
2016-02-2324424424224265,0001,210
2016-02-2224024524024371,0001,215
2016-02-19246247241242111,0001,210
2016-02-18246249244247125,0001,235
2016-02-17246247238242134,0001,210
2016-02-16245250245245117,0001,225
2016-02-15245246241245117,0001,225
2016-02-12238240235235313,0001,175
2016-02-10248248240241142,0001,205
2016-02-09246248245245142,0001,225
2016-02-08254257252256139,0001,280
2016-02-05251252245247118,0001,235
2016-02-0425225525125183,0001,255
2016-02-03259259252254125,0001,270
2016-02-0226126526126495,0001,320
2016-02-01261265260265122,0001,325
2016-01-29254260251257197,0001,285
2016-01-2825025225025189,0001,255
2016-01-2725325424825386,0001,265
2016-01-2625125124724790,0001,235
2016-01-25259259249253133,0001,265
2016-01-22246254242254167,0001,270
2016-01-21242249238238181,0001,190
2016-01-20252253244244165,0001,220
2016-01-1925225425125253,0001,260
2016-01-18248252247251108,0001,255
2016-01-1525625925425566,0001,275
2016-01-14254255250254202,0001,270
2016-01-13255260255255111,0001,275
2016-01-12261263250253317,0001,265
2016-01-08264265262262116,0001,310
2016-01-07269269261262137,0001,310
2016-01-06271272262267212,0001,335
2016-01-0527127327127168,0001,355
2016-01-04274277269271109,0001,355

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