5331 (株)ノリタケカンパニーリミテド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0353,0352,9852,99440,8001,497
2020-12-293,0403,0502,9943,01531,0001,507.50
2020-12-283,0703,0753,0003,01528,1001,507.50
2020-12-253,0303,0352,9993,03519,2001,517.50
2020-12-242,9903,0352,9883,00048,3001,500
2020-12-233,0203,0352,9793,00527,5001,502.50
2020-12-223,0703,0703,0053,02029,1001,510
2020-12-213,1553,1903,0353,07540,7001,537.50
2020-12-183,0703,1303,0453,12556,2001,562.50
2020-12-173,0353,0453,0003,04034,7001,520
2020-12-163,0253,0503,0053,02029,4001,510
2020-12-152,9683,0202,9593,00540,8001,502.50
2020-12-142,9703,0052,9702,97947,5001,489.50
2020-12-112,9462,9682,9362,96041,3001,480
2020-12-102,9532,9722,9302,95842,7001,479
2020-12-092,9462,9792,9442,97140,6001,485.50
2020-12-082,9202,9582,8952,94666,3001,473
2020-12-072,9952,9952,9222,94354,4001,471.50
2020-12-042,9692,9912,9562,97053,0001,485
2020-12-032,9332,9832,9332,97054,7001,485
2020-12-022,9492,9622,9202,93452,0001,467
2020-12-012,9382,9642,9252,95096,8001,475
2020-11-303,0453,0452,9312,931103,4001,465.50
2020-11-273,0153,0503,0053,045101,5001,522.50
2020-11-263,0303,0403,0003,00523,4001,502.50
2020-11-253,0653,0953,0203,02036,5001,510
2020-11-243,0203,0302,9713,01038,6001,505
2020-11-202,9092,9762,9022,97337,4001,486.50
2020-11-192,9042,9642,9042,93843,7001,469
2020-11-182,9772,9772,9222,93739,3001,468.50
2020-11-173,0403,0402,9702,98041,7001,490
2020-11-163,0153,0453,0053,00524,3001,502.50
2020-11-133,0503,0502,9913,00533,6001,502.50
2020-11-123,1003,1003,0453,05024,7001,525
2020-11-113,1053,1253,0203,07555,3001,537.50
2020-11-103,0953,1253,0353,06543,3001,532.50
2020-11-093,0653,0753,0003,03538,5001,517.50
2020-11-063,0753,1153,0403,06554,3001,532.50
2020-11-053,0753,1152,9933,07073,6001,535
2020-11-043,1103,1503,0553,06530,6001,532.50
2020-11-023,0203,1052,9803,05047,4001,525
2020-10-303,1203,1203,0303,06535,2001,532.50
2020-10-293,0753,1553,0553,13522,1001,567.50
2020-10-283,0303,1253,0053,12045,4001,560
2020-10-273,0953,1153,0503,07038,1001,535
2020-10-263,1053,1603,0603,10020,1001,550
2020-10-233,1053,1253,0453,10514,2001,552.50
2020-10-223,0953,1253,0603,08022,6001,540
2020-10-213,0753,1653,0753,09534,0001,547.50
2020-10-203,1403,1653,0753,08027,3001,540
2020-10-193,1153,1803,1053,15517,2001,577.50
2020-10-163,1253,1503,1053,12011,2001,560
2020-10-153,1653,1803,1103,12512,5001,562.50
2020-10-143,2003,2003,1603,16010,8001,580
2020-10-133,1803,2353,1753,23012,1001,615
2020-10-123,2103,2203,1603,18022,2001,590
2020-10-093,2753,2853,2003,24019,2001,620
2020-10-083,2953,3253,2503,25024,8001,625
2020-10-073,2853,3053,2203,28521,5001,642.50
2020-10-063,2753,3103,2653,28515,6001,642.50
2020-10-053,2853,3653,2603,29536,5001,647.50
2020-10-023,3603,3753,2303,24526,3001,622.50
2020-09-303,3603,4253,2803,30543,9001,652.50
2020-09-293,3953,4153,3603,39022,7001,695
2020-09-283,5003,5003,4153,44545,7001,722.50
2020-09-253,4353,4803,4353,43520,6001,717.50
2020-09-243,4653,4803,4003,43014,7001,715
2020-09-233,5403,5403,4503,48020,9001,740
2020-09-183,5203,5853,5153,57030,5001,785
2020-09-173,5503,5753,4953,50015,7001,750
2020-09-163,5353,6453,5303,55022,2001,775
2020-09-153,5103,6103,5103,52532,0001,762.50
2020-09-143,4053,5753,4053,48531,0001,742.50
2020-09-113,4753,4753,3903,40520,2001,702.50
2020-09-103,3503,4403,3453,41515,9001,707.50
2020-09-093,3403,3503,2753,33522,4001,667.50
2020-09-083,3153,3953,2603,37517,2001,687.50
2020-09-073,2553,3303,2503,2707,8001,635
2020-09-043,1953,2603,1703,2508,9001,625
2020-09-033,3053,3203,2003,22525,9001,612.50
2020-09-023,3103,3603,2103,25021,0001,625
2020-09-013,4003,4003,2753,27516,3001,637.50
2020-08-313,3303,5203,3303,40029,8001,700
2020-08-283,4003,5053,2953,32036,2001,660
2020-08-273,3253,4403,2803,40526,3001,702.50
2020-08-263,2853,3703,2253,34014,4001,670
2020-08-253,2853,2953,2503,26511,1001,632.50
2020-08-243,2403,2603,1903,2609,7001,630
2020-08-213,1953,2253,1903,2254,1001,612.50
2020-08-203,2853,3103,1803,19033,2001,595
2020-08-193,2653,3603,2503,34013,8001,670
2020-08-183,2653,3203,2603,26512,7001,632.50
2020-08-173,2903,3103,2553,2655,5001,632.50
2020-08-143,2853,3453,2653,31014,4001,655
2020-08-133,3503,3603,2503,30525,3001,652.50
2020-08-123,2503,3403,2453,33519,3001,667.50
2020-08-113,0603,2553,0603,25026,2001,625
2020-08-073,1803,2003,0503,06016,1001,530
2020-08-063,1703,1703,1003,16015,4001,580
2020-08-053,2403,2853,1753,18013,9001,590
2020-08-043,2353,2603,1853,23513,0001,617.50
2020-08-033,1553,2203,1553,1859,3001,592.50
2020-07-313,3053,3053,1653,16519,2001,582.50
2020-07-303,2853,3953,2503,36521,9001,682.50
2020-07-293,3553,3553,2603,2608,9001,630
2020-07-283,3403,3803,3153,35010,4001,675
2020-07-273,3203,3453,2803,34017,4001,670
2020-07-223,4603,4603,3653,3708,9001,685
2020-07-213,3753,4553,3703,44514,4001,722.50
2020-07-203,3253,4003,2553,39018,0001,695
2020-07-173,3303,3353,2903,3208,0001,660
2020-07-163,3603,4153,3103,33527,2001,667.50
2020-07-153,3503,4853,3503,40535,9001,702.50
2020-07-143,3603,3603,3053,31522,9001,657.50
2020-07-133,1803,3903,1803,38023,8001,690
2020-07-103,2503,2703,1603,17523,4001,587.50
2020-07-093,3453,3453,2603,27013,7001,635
2020-07-083,4403,4553,3453,34514,5001,672.50
2020-07-073,5153,5203,4203,45510,1001,727.50
2020-07-063,4203,5353,4203,49019,0001,745
2020-07-033,3553,4253,3553,4209,8001,710
2020-07-023,4003,4203,3303,35518,0001,677.50
2020-07-013,5203,5203,3803,38016,6001,690
2020-06-303,6353,6503,5203,52017,7001,760
2020-06-293,5253,5553,4403,54019,5001,770
2020-06-263,5003,5853,4853,56020,4001,780
2020-06-253,5603,5603,4603,46021,1001,730
2020-06-243,6353,6353,5103,54018,2001,770
2020-06-233,5603,6603,5303,63519,2001,817.50
2020-06-223,6153,6703,5503,56024,6001,780
2020-06-193,5053,6753,4653,64562,2001,822.50
2020-06-183,4703,5403,4103,50529,5001,752.50
2020-06-173,5053,5053,4303,45516,0001,727.50
2020-06-163,3453,5503,3453,54029,8001,770
2020-06-153,4253,4353,3153,31520,9001,657.50
2020-06-123,4453,4503,3503,43527,5001,717.50
2020-06-113,6653,7103,5403,55022,4001,775
2020-06-103,6453,7203,6203,70019,0001,850
2020-06-093,7003,7003,5803,64518,8001,822.50
2020-06-083,7553,7553,6953,70515,9001,852.50
2020-06-053,6253,7653,6003,76522,9001,882.50
2020-06-043,6503,6503,5653,59520,8001,797.50
2020-06-033,6353,6553,5603,58019,4001,790
2020-06-023,5503,6353,5303,62524,6001,812.50
2020-06-013,6003,6353,5253,52523,7001,762.50
2020-05-293,6353,6953,5753,67026,5001,835
2020-05-283,5653,6403,5353,64021,3001,820
2020-05-273,5053,5853,4653,58522,6001,792.50
2020-05-263,2853,4653,2853,46527,3001,732.50
2020-05-253,3053,3553,2603,35517,6001,677.50
2020-05-223,2953,3453,2003,22515,7001,612.50
2020-05-213,3003,3103,2653,29512,6001,647.50
2020-05-203,2203,3103,2003,31019,1001,655
2020-05-193,2103,2753,1953,22030,9001,610
2020-05-183,2553,2553,1653,20524,8001,602.50
2020-05-153,3653,3653,2353,25015,7001,625
2020-05-143,4403,4403,3203,33524,3001,667.50
2020-05-133,4803,6253,4503,47514,7001,737.50
2020-05-123,5153,6003,4653,54511,6001,772.50
2020-05-113,4753,6003,4503,58516,5001,792.50
2020-05-083,4053,4853,3803,48521,9001,742.50
2020-05-073,4153,4403,3303,33515,3001,667.50
2020-05-013,5303,5303,4153,42515,7001,712.50
2020-04-303,5003,5653,4753,54030,7001,770
2020-04-283,4253,4553,3703,43010,9001,715
2020-04-273,4103,4453,4103,43513,0001,717.50
2020-04-243,4453,4453,3403,41020,8001,705
2020-04-233,3053,4253,3053,42018,8001,710
2020-04-223,2353,3053,1903,29528,5001,647.50
2020-04-213,2703,3103,2403,27010,9001,635
2020-04-203,3053,3403,2753,34012,9001,670
2020-04-173,3503,4203,3053,35526,2001,677.50
2020-04-163,2803,2853,2353,28532,1001,642.50
2020-04-153,3653,3703,2253,25534,5001,627.50
2020-04-143,3553,4003,3203,33529,1001,667.50
2020-04-133,4653,4653,3503,35512,3001,677.50
2020-04-103,4453,4903,3803,48510,3001,742.50
2020-04-093,4803,4803,3853,44511,4001,722.50
2020-04-083,4253,5253,4103,48023,7001,740
2020-04-073,3953,4553,2903,42015,3001,710
2020-04-063,1753,3603,1303,34027,1001,670
2020-04-033,1753,2503,1203,17518,0001,587.50
2020-04-023,2303,2553,1403,17517,3001,587.50
2020-04-013,4303,5003,2653,28522,4001,642.50
2020-03-313,4903,4903,3153,44033,1001,720
2020-03-303,5053,5403,3503,52545,7001,762.50
2020-03-273,6003,6953,4903,69554,8001,847.50
2020-03-263,3853,4353,2753,41041,4001,705
2020-03-253,3503,3903,2703,39025,8001,695
2020-03-243,1953,2503,1203,25038,4001,625
2020-03-233,0503,1602,9643,12538,4001,562.50
2020-03-193,0803,0802,9342,99740,1001,498.50
2020-03-183,1103,2152,9722,99034,7001,495
2020-03-172,9113,1002,8253,04054,4001,520
2020-03-162,9543,0552,9222,93447,9001,467
2020-03-132,8803,0302,8032,90955,7001,454.50
2020-03-123,2553,2553,0703,07048,0001,535
2020-03-113,4203,4803,3203,32533,1001,662.50
2020-03-103,2903,4403,1803,42035,2001,710
2020-03-093,4703,4853,3103,36053,4001,680
2020-03-063,6003,6153,5453,55037,6001,775
2020-03-053,7603,8303,5903,65042,5001,825
2020-03-043,6553,7553,6503,67521,8001,837.50
2020-03-033,9203,9403,7253,72530,3001,862.50
2020-03-023,6953,9553,6953,85037,4001,925
2020-02-283,7903,8403,7253,80047,7001,900
2020-02-273,9353,9503,8503,88023,8001,940
2020-02-263,9153,9953,9103,98527,7001,992.50
2020-02-254,0004,0503,9554,00031,6002,000
2020-02-214,1704,2254,1654,19512,5002,097.50
2020-02-204,1404,2254,1404,17013,0002,085
2020-02-194,1604,1804,1204,13015,6002,065
2020-02-184,2354,2354,1554,17514,2002,087.50
2020-02-174,2154,2504,1454,23513,0002,117.50
2020-02-144,2504,2604,2204,24514,8002,122.50
2020-02-134,3454,3454,2754,28012,8002,140
2020-02-124,4054,4054,2954,31516,6002,157.50
2020-02-104,4254,4404,3754,38010,1002,190
2020-02-074,5804,5804,3904,49530,6002,247.50
2020-02-064,4254,6104,3954,55557,7002,277.50
2020-02-054,2954,3854,2954,35525,6002,177.50
2020-02-044,2304,2954,2104,29016,1002,145
2020-02-034,2504,3154,2504,27514,2002,137.50
2020-01-314,3354,4354,2754,39521,6002,197.50
2020-01-304,3554,3554,2354,26523,3002,132.50
2020-01-294,4304,4404,3304,36523,4002,182.50
2020-01-284,3804,3954,3154,36025,7002,180
2020-01-274,4454,4604,4004,42024,3002,210
2020-01-244,5254,5554,5154,51516,9002,257.50
2020-01-234,6304,6304,5454,55515,8002,277.50
2020-01-224,6254,6854,6154,65016,7002,325
2020-01-214,6404,6954,6154,68515,5002,342.50
2020-01-204,5604,7454,5604,68539,7002,342.50
2020-01-174,4504,5404,4354,51032,4002,255
2020-01-164,5204,5204,4504,4508,6002,225
2020-01-154,4954,5304,4504,51524,6002,257.50
2020-01-144,6304,6304,4754,49541,5002,247.50
2020-01-104,5904,6854,5804,63023,9002,315
2020-01-094,6004,6254,5404,59535,1002,297.50
2020-01-084,5554,5554,4304,49020,0002,245
2020-01-074,5454,6154,5404,60518,9002,302.50
2020-01-064,6754,6754,5104,54529,1002,272.50

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