5331 (株)ノリタケカンパニーリミテド の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 774 | 808 | 774 | 798 | 53,000 | 3,990 |
| 1994-12-29 | 768 | 795 | 768 | 784 | 59,000 | 3,920 |
| 1994-12-28 | 794 | 796 | 776 | 778 | 57,000 | 3,890 |
| 1994-12-27 | 809 | 815 | 800 | 804 | 102,000 | 4,020 |
| 1994-12-26 | 801 | 803 | 791 | 800 | 108,000 | 4,000 |
| 1994-12-22 | 798 | 800 | 790 | 800 | 190,000 | 4,000 |
| 1994-12-21 | 777 | 784 | 777 | 784 | 132,000 | 3,920 |
| 1994-12-20 | 770 | 778 | 766 | 778 | 184,000 | 3,890 |
| 1994-12-19 | 760 | 774 | 759 | 772 | 123,000 | 3,860 |
| 1994-12-16 | 750 | 759 | 737 | 759 | 64,000 | 3,795 |
| 1994-12-15 | 735 | 753 | 735 | 750 | 106,000 | 3,750 |
| 1994-12-14 | 722 | 734 | 721 | 730 | 90,000 | 3,650 |
| 1994-12-13 | 734 | 734 | 719 | 721 | 61,000 | 3,605 |
| 1994-12-12 | 734 | 740 | 734 | 734 | 17,000 | 3,670 |
| 1994-12-09 | 761 | 761 | 727 | 727 | 954,000 | 3,635 |
| 1994-12-08 | 745 | 754 | 739 | 742 | 99,000 | 3,710 |
| 1994-12-07 | 734 | 744 | 734 | 739 | 87,000 | 3,695 |
| 1994-12-06 | 750 | 755 | 750 | 753 | 123,000 | 3,765 |
| 1994-12-05 | 730 | 750 | 722 | 750 | 113,000 | 3,750 |
| 1994-12-02 | 705 | 720 | 705 | 715 | 65,000 | 3,575 |
| 1994-12-01 | 714 | 724 | 714 | 715 | 101,000 | 3,575 |
| 1994-11-30 | 724 | 740 | 724 | 734 | 79,000 | 3,670 |
| 1994-11-29 | 715 | 730 | 715 | 730 | 20,000 | 3,650 |
| 1994-11-28 | 725 | 725 | 715 | 725 | 44,000 | 3,625 |
| 1994-11-25 | 707 | 714 | 696 | 710 | 209,000 | 3,550 |
| 1994-11-24 | 703 | 720 | 690 | 697 | 173,000 | 3,485 |
| 1994-11-22 | 716 | 720 | 710 | 713 | 72,000 | 3,565 |
| 1994-11-21 | 740 | 740 | 729 | 730 | 21,000 | 3,650 |
| 1994-11-18 | 740 | 740 | 729 | 740 | 35,000 | 3,700 |
| 1994-11-17 | 731 | 750 | 731 | 733 | 75,000 | 3,665 |
| 1994-11-16 | 736 | 737 | 725 | 725 | 89,000 | 3,625 |
| 1994-11-15 | 737 | 737 | 730 | 736 | 126,000 | 3,680 |
| 1994-11-14 | 733 | 740 | 732 | 737 | 61,000 | 3,685 |
| 1994-11-11 | 740 | 743 | 730 | 743 | 215,000 | 3,715 |
| 1994-11-10 | 739 | 739 | 733 | 733 | 184,000 | 3,665 |
| 1994-11-09 | 750 | 760 | 733 | 733 | 91,000 | 3,665 |
| 1994-11-08 | 754 | 754 | 747 | 750 | 64,000 | 3,750 |
| 1994-11-07 | 742 | 746 | 742 | 744 | 14,000 | 3,720 |
| 1994-11-04 | 762 | 762 | 752 | 752 | 61,000 | 3,760 |
| 1994-11-02 | 754 | 760 | 750 | 752 | 75,000 | 3,760 |
| 1994-11-01 | 760 | 769 | 760 | 762 | 38,000 | 3,810 |
| 1994-10-31 | 757 | 780 | 757 | 770 | 43,000 | 3,850 |
| 1994-10-28 | 762 | 762 | 751 | 752 | 42,000 | 3,760 |
| 1994-10-27 | 760 | 775 | 758 | 762 | 52,000 | 3,810 |
| 1994-10-26 | 744 | 755 | 744 | 750 | 84,000 | 3,750 |
| 1994-10-25 | 733 | 737 | 733 | 734 | 32,000 | 3,670 |
| 1994-10-24 | 748 | 748 | 734 | 734 | 55,000 | 3,670 |
| 1994-10-21 | 738 | 738 | 733 | 738 | 76,000 | 3,690 |
| 1994-10-20 | 755 | 768 | 748 | 748 | 63,000 | 3,740 |
| 1994-10-19 | 770 | 770 | 754 | 755 | 86,000 | 3,775 |
| 1994-10-18 | 785 | 785 | 780 | 780 | 149,000 | 3,900 |
| 1994-10-17 | 775 | 785 | 775 | 785 | 158,000 | 3,925 |
| 1994-10-14 | 773 | 779 | 773 | 775 | 488,000 | 3,875 |
| 1994-10-13 | 768 | 773 | 768 | 773 | 41,000 | 3,865 |
| 1994-10-12 | 759 | 768 | 753 | 768 | 87,000 | 3,840 |
| 1994-10-11 | 751 | 751 | 749 | 749 | 34,000 | 3,745 |
| 1994-10-07 | 749 | 749 | 739 | 739 | 41,000 | 3,695 |
| 1994-10-06 | 736 | 739 | 733 | 739 | 36,000 | 3,695 |
| 1994-10-05 | 731 | 754 | 730 | 746 | 94,000 | 3,730 |
| 1994-10-04 | 743 | 743 | 732 | 732 | 43,000 | 3,660 |
| 1994-10-03 | 728 | 734 | 728 | 733 | 49,000 | 3,665 |
| 1994-09-30 | 731 | 738 | 727 | 728 | 105,000 | 3,640 |
| 1994-09-29 | 727 | 740 | 727 | 731 | 110,000 | 3,655 |
| 1994-09-28 | 722 | 737 | 720 | 725 | 193,000 | 3,625 |
| 1994-09-27 | 754 | 760 | 720 | 722 | 181,000 | 3,610 |
| 1994-09-26 | 764 | 774 | 753 | 755 | 77,000 | 3,775 |
| 1994-09-22 | 762 | 764 | 752 | 764 | 214,000 | 3,820 |
| 1994-09-21 | 762 | 775 | 760 | 762 | 190,000 | 3,810 |
| 1994-09-20 | 776 | 780 | 770 | 780 | 104,000 | 3,900 |
| 1994-09-19 | 801 | 804 | 762 | 762 | 158,000 | 3,810 |
| 1994-09-16 | 801 | 804 | 800 | 800 | 52,000 | 4,000 |
| 1994-09-14 | 800 | 804 | 797 | 800 | 114,000 | 4,000 |
| 1994-09-13 | 792 | 817 | 790 | 805 | 104,000 | 4,025 |
| 1994-09-12 | 788 | 792 | 781 | 792 | 111,000 | 3,960 |
| 1994-09-09 | 801 | 806 | 780 | 788 | 850,000 | 3,940 |
| 1994-09-08 | 817 | 817 | 792 | 793 | 130,000 | 3,965 |
| 1994-09-07 | 826 | 834 | 819 | 819 | 83,000 | 4,095 |
| 1994-09-06 | 828 | 834 | 828 | 833 | 50,000 | 4,165 |
| 1994-09-05 | 830 | 834 | 825 | 834 | 158,000 | 4,170 |
| 1994-09-02 | 834 | 834 | 820 | 820 | 63,000 | 4,100 |
| 1994-09-01 | 834 | 834 | 830 | 834 | 83,000 | 4,170 |
| 1994-08-31 | 840 | 840 | 834 | 834 | 114,000 | 4,170 |
| 1994-08-30 | 831 | 834 | 821 | 834 | 29,000 | 4,170 |
| 1994-08-29 | 836 | 838 | 832 | 832 | 105,000 | 4,160 |
| 1994-08-26 | 837 | 837 | 820 | 820 | 81,000 | 4,100 |
| 1994-08-25 | 828 | 828 | 811 | 818 | 41,000 | 4,090 |
| 1994-08-24 | 790 | 819 | 790 | 818 | 59,000 | 4,090 |
| 1994-08-23 | 783 | 800 | 783 | 794 | 76,000 | 3,970 |
| 1994-08-22 | 790 | 794 | 783 | 783 | 99,000 | 3,915 |
| 1994-08-19 | 815 | 815 | 783 | 790 | 109,000 | 3,950 |
| 1994-08-18 | 826 | 829 | 826 | 826 | 57,000 | 4,130 |
| 1994-08-17 | 836 | 836 | 824 | 826 | 38,000 | 4,130 |
| 1994-08-16 | 822 | 838 | 822 | 834 | 73,000 | 4,170 |
| 1994-08-15 | 820 | 829 | 820 | 821 | 44,000 | 4,105 |
| 1994-08-12 | 829 | 829 | 817 | 820 | 262,000 | 4,100 |
| 1994-08-11 | 814 | 829 | 814 | 828 | 62,000 | 4,140 |
| 1994-08-10 | 816 | 824 | 811 | 824 | 124,000 | 4,120 |
| 1994-08-09 | 822 | 822 | 805 | 814 | 48,000 | 4,070 |
| 1994-08-08 | 811 | 812 | 811 | 812 | 28,000 | 4,060 |
| 1994-08-05 | 811 | 814 | 811 | 812 | 54,000 | 4,060 |
| 1994-08-04 | 819 | 819 | 811 | 811 | 116,000 | 4,055 |
| 1994-08-03 | 810 | 817 | 810 | 817 | 78,000 | 4,085 |
| 1994-08-02 | 815 | 829 | 815 | 829 | 102,000 | 4,145 |
| 1994-08-01 | 820 | 820 | 810 | 815 | 53,000 | 4,075 |
| 1994-07-29 | 828 | 828 | 811 | 820 | 66,000 | 4,100 |
| 1994-07-28 | 820 | 820 | 808 | 818 | 178,000 | 4,090 |
| 1994-07-27 | 822 | 823 | 810 | 810 | 106,000 | 4,050 |
| 1994-07-26 | 817 | 822 | 817 | 820 | 77,000 | 4,100 |
| 1994-07-25 | 817 | 822 | 817 | 821 | 66,000 | 4,105 |
| 1994-07-22 | 827 | 827 | 817 | 823 | 60,000 | 4,115 |
| 1994-07-21 | 818 | 818 | 810 | 817 | 57,000 | 4,085 |
| 1994-07-20 | 824 | 824 | 818 | 818 | 75,000 | 4,090 |
| 1994-07-19 | 829 | 829 | 814 | 824 | 84,000 | 4,120 |
| 1994-07-18 | 809 | 815 | 809 | 809 | 58,000 | 4,045 |
| 1994-07-15 | 819 | 819 | 805 | 809 | 96,000 | 4,045 |
| 1994-07-14 | 793 | 819 | 793 | 819 | 39,000 | 4,095 |
| 1994-07-13 | 791 | 809 | 791 | 809 | 47,000 | 4,045 |
| 1994-07-12 | 791 | 797 | 791 | 791 | 85,000 | 3,955 |
| 1994-07-11 | 797 | 800 | 797 | 797 | 92,000 | 3,985 |
| 1994-07-08 | 797 | 810 | 792 | 797 | 305,000 | 3,985 |
| 1994-07-07 | 797 | 798 | 797 | 797 | 52,000 | 3,985 |
| 1994-07-06 | 808 | 815 | 797 | 797 | 199,000 | 3,985 |
| 1994-07-05 | 794 | 815 | 794 | 805 | 160,000 | 4,025 |
| 1994-07-04 | 794 | 794 | 783 | 783 | 66,000 | 3,915 |
| 1994-07-01 | 765 | 790 | 746 | 790 | 203,000 | 3,950 |
| 1994-06-30 | 761 | 780 | 760 | 775 | 144,000 | 3,875 |
| 1994-06-29 | 765 | 771 | 762 | 771 | 255,000 | 3,855 |
| 1994-06-28 | 767 | 780 | 765 | 770 | 140,000 | 3,850 |
| 1994-06-27 | 790 | 790 | 751 | 755 | 362,000 | 3,775 |
| 1994-06-24 | 800 | 800 | 784 | 790 | 157,000 | 3,950 |
| 1994-06-23 | 790 | 810 | 782 | 810 | 218,000 | 4,050 |
| 1994-06-22 | 775 | 785 | 770 | 780 | 271,000 | 3,900 |
| 1994-06-21 | 805 | 815 | 795 | 795 | 106,000 | 3,975 |
| 1994-06-20 | 840 | 845 | 805 | 825 | 198,000 | 4,125 |
| 1994-06-17 | 827 | 840 | 827 | 840 | 191,000 | 4,200 |
| 1994-06-16 | 820 | 824 | 819 | 824 | 129,000 | 4,120 |
| 1994-06-15 | 813 | 821 | 811 | 811 | 118,000 | 4,055 |
| 1994-06-14 | 833 | 833 | 817 | 821 | 114,000 | 4,105 |
| 1994-06-13 | 823 | 833 | 820 | 833 | 129,000 | 4,165 |
| 1994-06-10 | 853 | 853 | 824 | 833 | 928,000 | 4,165 |
| 1994-06-09 | 815 | 833 | 815 | 833 | 189,000 | 4,165 |
| 1994-06-08 | 800 | 833 | 800 | 833 | 302,000 | 4,165 |
| 1994-06-07 | 804 | 810 | 803 | 810 | 94,000 | 4,050 |
| 1994-06-06 | 812 | 815 | 803 | 803 | 81,000 | 4,015 |
| 1994-06-03 | 811 | 811 | 802 | 811 | 121,000 | 4,055 |
| 1994-06-02 | 826 | 826 | 808 | 811 | 123,000 | 4,055 |
| 1994-06-01 | 824 | 825 | 814 | 816 | 145,000 | 4,080 |
| 1994-05-31 | 814 | 835 | 814 | 834 | 76,000 | 4,170 |
| 1994-05-30 | 837 | 839 | 808 | 808 | 75,000 | 4,040 |
| 1994-05-27 | 825 | 845 | 812 | 833 | 207,000 | 4,165 |
| 1994-05-26 | 825 | 835 | 810 | 815 | 73,000 | 4,075 |
| 1994-05-25 | 830 | 840 | 830 | 835 | 130,000 | 4,175 |
| 1994-05-24 | 827 | 840 | 827 | 839 | 274,000 | 4,195 |
| 1994-05-23 | 824 | 837 | 808 | 837 | 139,000 | 4,185 |
| 1994-05-20 | 819 | 825 | 812 | 814 | 114,000 | 4,070 |
| 1994-05-19 | 805 | 825 | 800 | 821 | 121,000 | 4,105 |
| 1994-05-18 | 809 | 809 | 799 | 805 | 105,000 | 4,025 |
| 1994-05-17 | 795 | 804 | 794 | 800 | 54,000 | 4,000 |
| 1994-05-16 | 801 | 805 | 800 | 805 | 91,000 | 4,025 |
| 1994-05-13 | 806 | 806 | 798 | 800 | 256,000 | 4,000 |
| 1994-05-12 | 796 | 804 | 796 | 796 | 141,000 | 3,980 |
| 1994-05-11 | 796 | 796 | 789 | 796 | 121,000 | 3,980 |
| 1994-05-10 | 756 | 783 | 756 | 777 | 73,000 | 3,885 |
| 1994-05-09 | 755 | 765 | 755 | 756 | 31,000 | 3,780 |
| 1994-05-06 | 762 | 778 | 757 | 765 | 37,000 | 3,825 |
| 1994-05-02 | 760 | 760 | 745 | 752 | 97,000 | 3,760 |
| 1994-04-28 | 769 | 769 | 760 | 760 | 122,000 | 3,800 |
| 1994-04-27 | 763 | 780 | 757 | 760 | 63,000 | 3,800 |
| 1994-04-26 | 784 | 784 | 741 | 756 | 162,000 | 3,780 |
| 1994-04-25 | 783 | 783 | 774 | 774 | 151,000 | 3,870 |
| 1994-04-22 | 792 | 792 | 773 | 773 | 136,000 | 3,865 |
| 1994-04-21 | 795 | 795 | 772 | 772 | 73,000 | 3,860 |
| 1994-04-20 | 796 | 796 | 771 | 775 | 110,000 | 3,875 |
| 1994-04-19 | 782 | 783 | 776 | 776 | 82,000 | 3,880 |
| 1994-04-18 | 800 | 800 | 790 | 790 | 79,000 | 3,950 |
| 1994-04-15 | 789 | 794 | 769 | 770 | 145,000 | 3,850 |
| 1994-04-14 | 783 | 785 | 756 | 769 | 166,000 | 3,845 |
| 1994-04-13 | 741 | 785 | 740 | 783 | 131,000 | 3,915 |
| 1994-04-12 | 750 | 760 | 740 | 740 | 78,000 | 3,700 |
| 1994-04-11 | 776 | 785 | 770 | 770 | 49,000 | 3,850 |
| 1994-04-08 | 789 | 790 | 759 | 777 | 456,000 | 3,885 |
| 1994-04-07 | 753 | 784 | 734 | 784 | 69,000 | 3,920 |
| 1994-04-06 | 762 | 765 | 752 | 753 | 93,000 | 3,765 |
| 1994-04-05 | 731 | 744 | 728 | 742 | 69,000 | 3,710 |
| 1994-04-04 | 727 | 729 | 710 | 715 | 162,000 | 3,575 |
| 1994-04-01 | 720 | 740 | 720 | 740 | 114,000 | 3,700 |
| 1994-03-31 | 726 | 745 | 710 | 710 | 238,000 | 3,550 |
| 1994-03-30 | 730 | 740 | 730 | 735 | 196,000 | 3,675 |
| 1994-03-29 | 752 | 762 | 750 | 750 | 139,000 | 3,750 |
| 1994-03-28 | 740 | 769 | 740 | 752 | 125,000 | 3,760 |
| 1994-03-25 | 766 | 768 | 760 | 761 | 172,000 | 3,805 |
| 1994-03-24 | 771 | 781 | 757 | 776 | 135,000 | 3,880 |
| 1994-03-23 | 797 | 797 | 770 | 770 | 189,000 | 3,850 |
| 1994-03-22 | 801 | 802 | 792 | 797 | 60,000 | 3,985 |
| 1994-03-18 | 836 | 836 | 811 | 811 | 84,000 | 4,055 |
| 1994-03-17 | 823 | 836 | 820 | 836 | 134,000 | 4,180 |
| 1994-03-16 | 827 | 837 | 826 | 837 | 297,000 | 4,185 |
| 1994-03-15 | 823 | 839 | 818 | 837 | 155,000 | 4,185 |
| 1994-03-14 | 800 | 847 | 800 | 832 | 314,000 | 4,160 |
| 1994-03-11 | 800 | 800 | 770 | 790 | 1,037,000 | 3,950 |
| 1994-03-10 | 778 | 779 | 762 | 779 | 134,000 | 3,895 |
| 1994-03-09 | 757 | 778 | 755 | 778 | 67,000 | 3,890 |
| 1994-03-08 | 757 | 780 | 755 | 755 | 123,000 | 3,775 |
| 1994-03-07 | 769 | 782 | 756 | 757 | 193,000 | 3,785 |
| 1994-03-04 | 755 | 782 | 750 | 760 | 131,000 | 3,800 |
| 1994-03-03 | 753 | 760 | 745 | 755 | 56,000 | 3,775 |
| 1994-03-02 | 763 | 773 | 763 | 763 | 95,000 | 3,815 |
| 1994-03-01 | 778 | 785 | 768 | 783 | 195,000 | 3,915 |
| 1994-02-28 | 762 | 770 | 730 | 768 | 166,000 | 3,840 |
| 1994-02-25 | 749 | 772 | 745 | 772 | 71,000 | 3,860 |
| 1994-02-24 | 773 | 773 | 750 | 768 | 127,000 | 3,840 |
| 1994-02-23 | 735 | 745 | 730 | 733 | 58,000 | 3,665 |
| 1994-02-22 | 769 | 775 | 752 | 755 | 114,000 | 3,775 |
| 1994-02-21 | 720 | 770 | 711 | 770 | 150,000 | 3,850 |
| 1994-02-18 | 731 | 731 | 724 | 726 | 81,000 | 3,630 |
| 1994-02-17 | 720 | 725 | 710 | 721 | 147,000 | 3,605 |
| 1994-02-16 | 738 | 750 | 730 | 730 | 126,000 | 3,650 |
| 1994-02-15 | 723 | 732 | 710 | 728 | 311,000 | 3,640 |
| 1994-02-14 | 755 | 773 | 751 | 753 | 214,000 | 3,765 |
| 1994-02-10 | 809 | 819 | 800 | 814 | 200,000 | 4,070 |
| 1994-02-09 | 814 | 814 | 777 | 800 | 148,000 | 4,000 |
| 1994-02-08 | 824 | 844 | 820 | 824 | 222,000 | 4,120 |
| 1994-02-07 | 805 | 813 | 800 | 804 | 78,000 | 4,020 |
| 1994-02-04 | 819 | 830 | 802 | 825 | 242,000 | 4,125 |
| 1994-02-03 | 804 | 805 | 780 | 805 | 186,000 | 4,025 |
| 1994-02-02 | 809 | 821 | 795 | 805 | 335,000 | 4,025 |
| 1994-02-01 | 818 | 821 | 800 | 819 | 496,000 | 4,095 |
| 1994-01-31 | 778 | 808 | 773 | 808 | 277,000 | 4,040 |
| 1994-01-28 | 734 | 744 | 721 | 738 | 77,000 | 3,690 |
| 1994-01-27 | 755 | 773 | 720 | 744 | 162,000 | 3,720 |
| 1994-01-26 | 745 | 765 | 725 | 765 | 126,000 | 3,825 |
| 1994-01-25 | 737 | 741 | 722 | 738 | 171,000 | 3,690 |
| 1994-01-24 | 726 | 737 | 720 | 737 | 175,000 | 3,685 |
| 1994-01-21 | 736 | 756 | 732 | 756 | 77,000 | 3,780 |
| 1994-01-20 | 763 | 772 | 749 | 756 | 286,000 | 3,780 |
| 1994-01-19 | 715 | 765 | 715 | 753 | 225,000 | 3,765 |
| 1994-01-18 | 728 | 738 | 720 | 720 | 103,000 | 3,600 |
| 1994-01-17 | 741 | 749 | 736 | 738 | 102,000 | 3,690 |
| 1994-01-14 | 740 | 775 | 720 | 772 | 434,000 | 3,860 |
| 1994-01-13 | 746 | 754 | 727 | 740 | 146,000 | 3,700 |
| 1994-01-12 | 730 | 765 | 721 | 765 | 235,000 | 3,825 |
| 1994-01-11 | 740 | 740 | 731 | 734 | 233,000 | 3,670 |
| 1994-01-10 | 726 | 734 | 720 | 721 | 186,000 | 3,605 |
| 1994-01-07 | 691 | 725 | 680 | 725 | 163,000 | 3,625 |
| 1994-01-06 | 715 | 725 | 701 | 701 | 138,000 | 3,505 |
| 1994-01-05 | 664 | 715 | 663 | 715 | 113,000 | 3,575 |
| 1994-01-04 | 656 | 666 | 656 | 666 | 53,000 | 3,330 |
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
