5331 ノリタケ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 662 | 676 | 662 | 676 | 33,000 | 3,380 |
| 1993-12-29 | 672 | 672 | 657 | 669 | 66,000 | 3,345 |
| 1993-12-28 | 667 | 667 | 653 | 665 | 62,000 | 3,325 |
| 1993-12-27 | 649 | 658 | 639 | 658 | 140,000 | 3,290 |
| 1993-12-24 | 676 | 676 | 652 | 669 | 151,000 | 3,345 |
| 1993-12-22 | 660 | 680 | 660 | 679 | 195,000 | 3,395 |
| 1993-12-21 | 710 | 710 | 660 | 669 | 151,000 | 3,345 |
| 1993-12-20 | 729 | 729 | 701 | 704 | 62,000 | 3,520 |
| 1993-12-17 | 705 | 719 | 700 | 719 | 99,000 | 3,595 |
| 1993-12-16 | 734 | 734 | 710 | 714 | 178,000 | 3,570 |
| 1993-12-15 | 701 | 714 | 692 | 714 | 120,000 | 3,570 |
| 1993-12-14 | 692 | 692 | 684 | 691 | 134,000 | 3,455 |
| 1993-12-13 | 677 | 690 | 674 | 681 | 114,000 | 3,405 |
| 1993-12-10 | 656 | 689 | 655 | 677 | 1,120,000 | 3,385 |
| 1993-12-09 | 664 | 674 | 650 | 655 | 131,000 | 3,275 |
| 1993-12-08 | 653 | 653 | 628 | 644 | 295,000 | 3,220 |
| 1993-12-07 | 668 | 674 | 652 | 653 | 86,000 | 3,265 |
| 1993-12-06 | 659 | 668 | 650 | 651 | 180,000 | 3,255 |
| 1993-12-03 | 706 | 708 | 686 | 708 | 93,000 | 3,540 |
| 1993-12-02 | 684 | 716 | 677 | 696 | 213,000 | 3,480 |
| 1993-12-01 | 665 | 684 | 645 | 674 | 216,000 | 3,370 |
| 1993-11-30 | 654 | 675 | 645 | 661 | 198,000 | 3,305 |
| 1993-11-29 | 658 | 665 | 646 | 654 | 311,000 | 3,270 |
| 1993-11-26 | 670 | 675 | 660 | 660 | 507,000 | 3,300 |
| 1993-11-25 | 658 | 675 | 651 | 660 | 291,000 | 3,300 |
| 1993-11-24 | 640 | 660 | 638 | 650 | 497,000 | 3,250 |
| 1993-11-22 | 682 | 682 | 631 | 640 | 262,000 | 3,200 |
| 1993-11-19 | 714 | 720 | 681 | 681 | 239,000 | 3,405 |
| 1993-11-18 | 705 | 720 | 705 | 715 | 165,000 | 3,575 |
| 1993-11-17 | 705 | 718 | 695 | 695 | 237,000 | 3,475 |
| 1993-11-16 | 705 | 725 | 695 | 700 | 282,000 | 3,500 |
| 1993-11-15 | 731 | 732 | 705 | 705 | 397,000 | 3,525 |
| 1993-11-12 | 713 | 746 | 713 | 731 | 682,000 | 3,655 |
| 1993-11-11 | 708 | 720 | 708 | 710 | 192,000 | 3,550 |
| 1993-11-10 | 730 | 730 | 699 | 707 | 339,000 | 3,535 |
| 1993-11-09 | 738 | 738 | 721 | 732 | 314,000 | 3,660 |
| 1993-11-08 | 753 | 753 | 726 | 732 | 154,000 | 3,660 |
| 1993-11-05 | 752 | 771 | 720 | 749 | 457,000 | 3,745 |
| 1993-11-04 | 777 | 790 | 760 | 760 | 206,000 | 3,800 |
| 1993-11-02 | 775 | 789 | 775 | 777 | 172,000 | 3,885 |
| 1993-11-01 | 800 | 805 | 768 | 770 | 193,000 | 3,850 |
| 1993-10-29 | 805 | 821 | 800 | 807 | 224,000 | 4,035 |
| 1993-10-28 | 859 | 859 | 795 | 795 | 260,000 | 3,975 |
| 1993-10-27 | 874 | 874 | 847 | 849 | 158,000 | 4,245 |
| 1993-10-26 | 888 | 888 | 870 | 871 | 124,000 | 4,355 |
| 1993-10-25 | 897 | 897 | 878 | 878 | 129,000 | 4,390 |
| 1993-10-22 | 896 | 909 | 877 | 877 | 179,000 | 4,385 |
| 1993-10-21 | 910 | 910 | 880 | 887 | 93,000 | 4,435 |
| 1993-10-20 | 910 | 920 | 905 | 910 | 82,000 | 4,550 |
| 1993-10-19 | 911 | 929 | 911 | 912 | 49,000 | 4,560 |
| 1993-10-18 | 931 | 944 | 910 | 911 | 43,000 | 4,555 |
| 1993-10-15 | 935 | 940 | 920 | 931 | 116,000 | 4,655 |
| 1993-10-14 | 931 | 935 | 915 | 915 | 151,000 | 4,575 |
| 1993-10-13 | 932 | 939 | 913 | 931 | 226,000 | 4,655 |
| 1993-10-12 | 955 | 959 | 917 | 922 | 168,000 | 4,610 |
| 1993-10-08 | 967 | 980 | 960 | 980 | 364,000 | 4,900 |
| 1993-10-07 | 971 | 985 | 970 | 970 | 131,000 | 4,850 |
| 1993-10-06 | 985 | 985 | 975 | 980 | 48,000 | 4,900 |
| 1993-10-05 | 990 | 990 | 970 | 979 | 163,000 | 4,895 |
| 1993-10-04 | 965 | 990 | 965 | 990 | 61,000 | 4,950 |
| 1993-10-01 | 980 | 985 | 965 | 965 | 273,000 | 4,825 |
| 1993-09-30 | 953 | 963 | 953 | 954 | 75,000 | 4,770 |
| 1993-09-29 | 933 | 953 | 933 | 953 | 35,000 | 4,765 |
| 1993-09-28 | 963 | 963 | 943 | 963 | 76,000 | 4,815 |
| 1993-09-27 | 951 | 953 | 932 | 953 | 130,000 | 4,765 |
| 1993-09-24 | 940 | 965 | 940 | 960 | 93,000 | 4,800 |
| 1993-09-22 | 938 | 943 | 935 | 940 | 107,000 | 4,700 |
| 1993-09-21 | 954 | 954 | 940 | 946 | 112,000 | 4,730 |
| 1993-09-20 | 942 | 958 | 939 | 944 | 112,000 | 4,720 |
| 1993-09-17 | 948 | 969 | 931 | 969 | 170,000 | 4,845 |
| 1993-09-16 | 970 | 971 | 948 | 965 | 112,000 | 4,825 |
| 1993-09-14 | 1,000 | 1,000 | 990 | 991 | 104,000 | 4,955 |
| 1993-09-13 | 989 | 998 | 967 | 996 | 173,000 | 4,980 |
| 1993-09-10 | 960 | 976 | 960 | 976 | 1,051,000 | 4,880 |
| 1993-09-09 | 985 | 994 | 970 | 970 | 66,000 | 4,850 |
| 1993-09-08 | 995 | 995 | 985 | 995 | 85,000 | 4,975 |
| 1993-09-07 | 976 | 986 | 976 | 985 | 55,000 | 4,925 |
| 1993-09-06 | 999 | 1,000 | 975 | 975 | 154,000 | 4,875 |
| 1993-09-03 | 989 | 1,000 | 989 | 998 | 245,000 | 4,990 |
| 1993-09-02 | 975 | 990 | 970 | 989 | 114,000 | 4,945 |
| 1993-09-01 | 980 | 990 | 973 | 985 | 140,000 | 4,925 |
| 1993-08-31 | 985 | 995 | 970 | 990 | 125,000 | 4,950 |
| 1993-08-30 | 990 | 990 | 980 | 985 | 118,000 | 4,925 |
| 1993-08-27 | 979 | 994 | 978 | 994 | 152,000 | 4,970 |
| 1993-08-26 | 963 | 970 | 960 | 970 | 88,000 | 4,850 |
| 1993-08-25 | 954 | 963 | 946 | 963 | 90,000 | 4,815 |
| 1993-08-24 | 944 | 963 | 944 | 960 | 70,000 | 4,800 |
| 1993-08-23 | 961 | 977 | 952 | 954 | 37,000 | 4,770 |
| 1993-08-20 | 978 | 978 | 961 | 961 | 63,000 | 4,805 |
| 1993-08-19 | 971 | 980 | 965 | 968 | 64,000 | 4,840 |
| 1993-08-18 | 980 | 990 | 968 | 969 | 164,000 | 4,845 |
| 1993-08-17 | 990 | 994 | 978 | 990 | 117,000 | 4,950 |
| 1993-08-16 | 959 | 990 | 959 | 990 | 126,000 | 4,950 |
| 1993-08-13 | 962 | 980 | 960 | 980 | 320,000 | 4,900 |
| 1993-08-12 | 993 | 993 | 971 | 972 | 176,000 | 4,860 |
| 1993-08-11 | 970 | 986 | 970 | 983 | 98,000 | 4,915 |
| 1993-08-10 | 990 | 993 | 960 | 960 | 111,000 | 4,800 |
| 1993-08-09 | 960 | 989 | 960 | 973 | 107,000 | 4,865 |
| 1993-08-06 | 967 | 970 | 957 | 960 | 63,000 | 4,800 |
| 1993-08-05 | 989 | 989 | 970 | 970 | 72,000 | 4,850 |
| 1993-08-04 | 977 | 1,010 | 970 | 979 | 160,000 | 4,895 |
| 1993-08-03 | 978 | 984 | 974 | 977 | 214,000 | 4,885 |
| 1993-08-02 | 965 | 970 | 963 | 964 | 95,000 | 4,820 |
| 1993-07-30 | 969 | 974 | 955 | 955 | 289,000 | 4,775 |
| 1993-07-29 | 936 | 944 | 936 | 944 | 134,000 | 4,720 |
| 1993-07-28 | 945 | 945 | 936 | 936 | 55,000 | 4,680 |
| 1993-07-27 | 935 | 941 | 935 | 935 | 73,000 | 4,675 |
| 1993-07-26 | 952 | 952 | 934 | 934 | 137,000 | 4,670 |
| 1993-07-23 | 944 | 944 | 932 | 944 | 96,000 | 4,720 |
| 1993-07-22 | 950 | 965 | 950 | 964 | 50,000 | 4,820 |
| 1993-07-21 | 932 | 954 | 932 | 954 | 197,000 | 4,770 |
| 1993-07-20 | 934 | 941 | 930 | 932 | 112,000 | 4,660 |
| 1993-07-19 | 944 | 953 | 934 | 949 | 107,000 | 4,745 |
| 1993-07-16 | 980 | 980 | 971 | 973 | 136,000 | 4,865 |
| 1993-07-15 | 972 | 979 | 964 | 972 | 146,000 | 4,860 |
| 1993-07-14 | 977 | 977 | 950 | 971 | 165,000 | 4,855 |
| 1993-07-13 | 970 | 980 | 960 | 977 | 120,000 | 4,885 |
| 1993-07-12 | 967 | 969 | 957 | 967 | 70,000 | 4,835 |
| 1993-07-09 | 960 | 971 | 950 | 967 | 581,000 | 4,835 |
| 1993-07-08 | 956 | 963 | 931 | 963 | 95,000 | 4,815 |
| 1993-07-07 | 955 | 962 | 951 | 962 | 94,000 | 4,810 |
| 1993-07-06 | 964 | 973 | 955 | 955 | 157,000 | 4,775 |
| 1993-07-05 | 965 | 965 | 949 | 964 | 62,000 | 4,820 |
| 1993-07-02 | 972 | 972 | 948 | 948 | 99,000 | 4,740 |
| 1993-07-01 | 943 | 974 | 940 | 969 | 106,000 | 4,845 |
| 1993-06-30 | 929 | 950 | 929 | 950 | 198,000 | 4,750 |
| 1993-06-29 | 945 | 950 | 920 | 950 | 57,000 | 4,750 |
| 1993-06-28 | 923 | 959 | 923 | 958 | 84,000 | 4,790 |
| 1993-06-25 | 946 | 946 | 915 | 933 | 159,000 | 4,665 |
| 1993-06-24 | 917 | 946 | 917 | 946 | 80,000 | 4,730 |
| 1993-06-23 | 926 | 936 | 920 | 926 | 146,000 | 4,630 |
| 1993-06-22 | 919 | 946 | 914 | 946 | 154,000 | 4,730 |
| 1993-06-21 | 923 | 938 | 912 | 919 | 234,000 | 4,595 |
| 1993-06-18 | 935 | 953 | 929 | 953 | 178,000 | 4,765 |
| 1993-06-17 | 948 | 948 | 929 | 945 | 110,000 | 4,725 |
| 1993-06-16 | 945 | 960 | 937 | 938 | 198,000 | 4,690 |
| 1993-06-15 | 942 | 960 | 937 | 955 | 242,000 | 4,775 |
| 1993-06-14 | 957 | 966 | 943 | 943 | 218,000 | 4,715 |
| 1993-06-11 | 955 | 974 | 950 | 957 | 1,293,000 | 4,785 |
| 1993-06-10 | 963 | 968 | 946 | 965 | 188,000 | 4,825 |
| 1993-06-08 | 987 | 991 | 962 | 968 | 287,000 | 4,840 |
| 1993-06-07 | 997 | 1,020 | 995 | 995 | 101,000 | 4,975 |
| 1993-06-04 | 992 | 1,030 | 992 | 995 | 238,000 | 4,975 |
| 1993-06-03 | 1,000 | 1,040 | 1,000 | 1,010 | 188,000 | 5,050 |
| 1993-06-02 | 1,010 | 1,020 | 991 | 1,000 | 125,000 | 5,000 |
| 1993-06-01 | 991 | 1,020 | 991 | 1,000 | 192,000 | 5,000 |
| 1993-05-31 | 1,020 | 1,020 | 985 | 990 | 303,000 | 4,950 |
| 1993-05-28 | 1,050 | 1,050 | 1,000 | 1,030 | 240,000 | 5,150 |
| 1993-05-27 | 1,050 | 1,060 | 1,030 | 1,060 | 839,000 | 5,300 |
| 1993-05-26 | 1,020 | 1,030 | 1,010 | 1,030 | 390,000 | 5,150 |
| 1993-05-25 | 981 | 1,030 | 981 | 1,020 | 1,266,000 | 5,100 |
| 1993-05-24 | 980 | 998 | 970 | 975 | 855,000 | 4,875 |
| 1993-05-21 | 940 | 990 | 933 | 970 | 927,000 | 4,850 |
| 1993-05-20 | 935 | 935 | 915 | 930 | 305,000 | 4,650 |
| 1993-05-19 | 912 | 929 | 911 | 929 | 200,000 | 4,645 |
| 1993-05-18 | 919 | 938 | 910 | 930 | 292,000 | 4,650 |
| 1993-05-17 | 931 | 931 | 922 | 929 | 90,000 | 4,645 |
| 1993-05-14 | 912 | 930 | 911 | 916 | 378,000 | 4,580 |
| 1993-05-13 | 944 | 944 | 918 | 918 | 306,000 | 4,590 |
| 1993-05-12 | 944 | 955 | 931 | 937 | 190,000 | 4,685 |
| 1993-05-11 | 962 | 964 | 950 | 950 | 300,000 | 4,750 |
| 1993-05-10 | 916 | 960 | 911 | 960 | 195,000 | 4,800 |
| 1993-05-07 | 915 | 917 | 895 | 916 | 169,000 | 4,580 |
| 1993-05-06 | 915 | 929 | 915 | 915 | 261,000 | 4,575 |
| 1993-04-30 | 924 | 929 | 910 | 925 | 204,000 | 4,625 |
| 1993-04-28 | 897 | 920 | 897 | 910 | 367,000 | 4,550 |
| 1993-04-27 | 881 | 911 | 881 | 907 | 417,000 | 4,535 |
| 1993-04-26 | 892 | 896 | 886 | 887 | 420,000 | 4,435 |
| 1993-04-23 | 886 | 922 | 886 | 901 | 152,000 | 4,505 |
| 1993-04-22 | 915 | 930 | 890 | 891 | 255,000 | 4,455 |
| 1993-04-21 | 913 | 928 | 910 | 915 | 309,000 | 4,575 |
| 1993-04-20 | 953 | 956 | 920 | 923 | 150,000 | 4,615 |
| 1993-04-19 | 968 | 968 | 927 | 953 | 114,000 | 4,765 |
| 1993-04-16 | 990 | 990 | 960 | 962 | 229,000 | 4,810 |
| 1993-04-15 | 970 | 990 | 970 | 980 | 241,000 | 4,900 |
| 1993-04-14 | 990 | 997 | 969 | 969 | 404,000 | 4,845 |
| 1993-04-13 | 932 | 1,000 | 932 | 990 | 437,000 | 4,950 |
| 1993-04-12 | 900 | 917 | 900 | 912 | 92,000 | 4,560 |
| 1993-04-09 | 900 | 905 | 885 | 887 | 713,000 | 4,435 |
| 1993-04-08 | 886 | 915 | 886 | 915 | 335,000 | 4,575 |
| 1993-04-07 | 879 | 920 | 879 | 884 | 216,000 | 4,420 |
| 1993-04-06 | 880 | 888 | 875 | 875 | 333,000 | 4,375 |
| 1993-04-05 | 876 | 905 | 876 | 884 | 464,000 | 4,420 |
| 1993-04-02 | 900 | 918 | 875 | 875 | 407,000 | 4,375 |
| 1993-04-01 | 895 | 913 | 890 | 910 | 122,000 | 4,550 |
| 1993-03-31 | 919 | 924 | 892 | 892 | 158,000 | 4,460 |
| 1993-03-30 | 917 | 930 | 910 | 920 | 164,000 | 4,600 |
| 1993-03-29 | 925 | 933 | 914 | 914 | 164,000 | 4,570 |
| 1993-03-26 | 917 | 936 | 917 | 924 | 228,000 | 4,620 |
| 1993-03-25 | 955 | 965 | 948 | 960 | 223,000 | 4,800 |
| 1993-03-24 | 944 | 969 | 938 | 938 | 185,000 | 4,690 |
| 1993-03-23 | 940 | 955 | 940 | 945 | 398,000 | 4,725 |
| 1993-03-22 | 945 | 955 | 943 | 955 | 127,000 | 4,775 |
| 1993-03-19 | 927 | 936 | 910 | 915 | 431,000 | 4,575 |
| 1993-03-18 | 950 | 975 | 945 | 966 | 280,000 | 4,830 |
| 1993-03-17 | 911 | 930 | 911 | 921 | 117,000 | 4,605 |
| 1993-03-16 | 920 | 930 | 910 | 912 | 323,000 | 4,560 |
| 1993-03-15 | 930 | 955 | 930 | 950 | 190,000 | 4,750 |
| 1993-03-12 | 945 | 969 | 945 | 960 | 1,539,000 | 4,800 |
| 1993-03-11 | 950 | 970 | 930 | 965 | 207,000 | 4,825 |
| 1993-03-10 | 931 | 953 | 931 | 936 | 396,000 | 4,680 |
| 1993-03-09 | 951 | 979 | 933 | 947 | 629,000 | 4,735 |
| 1993-03-08 | 905 | 959 | 905 | 959 | 598,000 | 4,795 |
| 1993-03-05 | 905 | 906 | 897 | 901 | 157,000 | 4,505 |
| 1993-03-04 | 900 | 906 | 896 | 897 | 274,000 | 4,485 |
| 1993-03-03 | 900 | 900 | 897 | 900 | 94,000 | 4,500 |
| 1993-03-02 | 899 | 905 | 892 | 897 | 160,000 | 4,485 |
| 1993-03-01 | 915 | 915 | 896 | 910 | 111,000 | 4,550 |
| 1993-02-26 | 909 | 909 | 901 | 909 | 122,000 | 4,545 |
| 1993-02-25 | 898 | 900 | 885 | 900 | 291,000 | 4,500 |
| 1993-02-24 | 894 | 897 | 884 | 894 | 145,000 | 4,470 |
| 1993-02-23 | 871 | 887 | 871 | 882 | 119,000 | 4,410 |
| 1993-02-22 | 865 | 875 | 860 | 870 | 126,000 | 4,350 |
| 1993-02-19 | 866 | 866 | 862 | 866 | 82,000 | 4,330 |
| 1993-02-18 | 885 | 895 | 862 | 862 | 177,000 | 4,310 |
| 1993-02-17 | 845 | 860 | 837 | 860 | 51,000 | 4,300 |
| 1993-02-16 | 880 | 885 | 855 | 855 | 157,000 | 4,275 |
| 1993-02-15 | 855 | 875 | 853 | 872 | 78,000 | 4,360 |
| 1993-02-12 | 885 | 885 | 875 | 875 | 376,000 | 4,375 |
| 1993-02-10 | 868 | 875 | 861 | 875 | 68,000 | 4,375 |
| 1993-02-09 | 890 | 890 | 870 | 878 | 62,000 | 4,390 |
| 1993-02-08 | 904 | 909 | 890 | 890 | 99,000 | 4,450 |
| 1993-02-05 | 898 | 905 | 898 | 904 | 279,000 | 4,520 |
| 1993-02-04 | 894 | 900 | 894 | 898 | 226,000 | 4,490 |
| 1993-02-03 | 892 | 900 | 888 | 894 | 150,000 | 4,470 |
| 1993-02-02 | 873 | 883 | 873 | 882 | 168,000 | 4,410 |
| 1993-02-01 | 877 | 877 | 860 | 872 | 100,000 | 4,360 |
| 1993-01-29 | 879 | 882 | 870 | 879 | 237,000 | 4,395 |
| 1993-01-28 | 859 | 880 | 856 | 879 | 281,000 | 4,395 |
| 1993-01-27 | 845 | 859 | 845 | 859 | 188,000 | 4,295 |
| 1993-01-26 | 821 | 845 | 812 | 845 | 138,000 | 4,225 |
| 1993-01-25 | 810 | 822 | 806 | 811 | 98,000 | 4,055 |
| 1993-01-22 | 841 | 841 | 810 | 810 | 113,000 | 4,050 |
| 1993-01-21 | 812 | 841 | 806 | 841 | 179,000 | 4,205 |
| 1993-01-20 | 870 | 870 | 836 | 842 | 89,000 | 4,210 |
| 1993-01-19 | 869 | 870 | 860 | 870 | 78,000 | 4,350 |
| 1993-01-18 | 854 | 859 | 846 | 859 | 125,000 | 4,295 |
| 1993-01-14 | 831 | 854 | 831 | 854 | 95,000 | 4,270 |
| 1993-01-13 | 870 | 870 | 832 | 840 | 162,000 | 4,200 |
| 1993-01-12 | 837 | 860 | 837 | 860 | 64,000 | 4,300 |
| 1993-01-11 | 852 | 852 | 831 | 847 | 88,000 | 4,235 |
| 1993-01-08 | 840 | 851 | 832 | 832 | 446,000 | 4,160 |
| 1993-01-07 | 850 | 880 | 850 | 860 | 236,000 | 4,300 |
| 1993-01-06 | 849 | 854 | 836 | 836 | 142,000 | 4,180 |
| 1993-01-05 | 842 | 849 | 841 | 847 | 170,000 | 4,235 |
| 1993-01-04 | 830 | 845 | 830 | 836 | 115,000 | 4,180 |
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
