5331 ノリタケ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 883 | 885 | 870 | 879 | 100,000 | 4,395 |
| 1995-12-28 | 873 | 882 | 865 | 879 | 73,000 | 4,395 |
| 1995-12-27 | 894 | 896 | 873 | 882 | 173,000 | 4,410 |
| 1995-12-26 | 869 | 885 | 859 | 885 | 127,000 | 4,425 |
| 1995-12-25 | 870 | 870 | 850 | 869 | 103,000 | 4,345 |
| 1995-12-22 | 875 | 875 | 845 | 851 | 232,000 | 4,255 |
| 1995-12-21 | 856 | 865 | 855 | 865 | 147,000 | 4,325 |
| 1995-12-20 | 875 | 880 | 860 | 869 | 180,000 | 4,345 |
| 1995-12-19 | 862 | 865 | 850 | 865 | 141,000 | 4,325 |
| 1995-12-18 | 885 | 887 | 872 | 872 | 232,000 | 4,360 |
| 1995-12-15 | 880 | 887 | 871 | 887 | 560,000 | 4,435 |
| 1995-12-14 | 853 | 878 | 849 | 877 | 527,000 | 4,385 |
| 1995-12-13 | 874 | 875 | 845 | 845 | 502,000 | 4,225 |
| 1995-12-12 | 826 | 869 | 826 | 851 | 888,000 | 4,255 |
| 1995-12-11 | 810 | 839 | 810 | 826 | 515,000 | 4,130 |
| 1995-12-08 | 799 | 800 | 778 | 781 | 1,669,000 | 3,905 |
| 1995-12-07 | 771 | 793 | 766 | 790 | 267,000 | 3,950 |
| 1995-12-06 | 773 | 785 | 763 | 764 | 182,000 | 3,820 |
| 1995-12-05 | 773 | 778 | 759 | 763 | 84,000 | 3,815 |
| 1995-12-04 | 765 | 781 | 765 | 774 | 97,000 | 3,870 |
| 1995-12-01 | 764 | 774 | 754 | 755 | 210,000 | 3,775 |
| 1995-11-30 | 779 | 785 | 766 | 779 | 152,000 | 3,895 |
| 1995-11-29 | 766 | 777 | 766 | 777 | 82,000 | 3,885 |
| 1995-11-28 | 770 | 779 | 765 | 775 | 337,000 | 3,875 |
| 1995-11-27 | 755 | 780 | 754 | 754 | 268,000 | 3,770 |
| 1995-11-24 | 755 | 755 | 745 | 748 | 46,000 | 3,740 |
| 1995-11-22 | 760 | 762 | 753 | 755 | 76,000 | 3,775 |
| 1995-11-21 | 769 | 775 | 762 | 770 | 172,000 | 3,850 |
| 1995-11-20 | 768 | 780 | 768 | 776 | 205,000 | 3,880 |
| 1995-11-17 | 765 | 768 | 762 | 768 | 165,000 | 3,840 |
| 1995-11-16 | 761 | 768 | 754 | 765 | 159,000 | 3,825 |
| 1995-11-15 | 761 | 762 | 746 | 761 | 100,000 | 3,805 |
| 1995-11-14 | 762 | 762 | 755 | 755 | 37,000 | 3,775 |
| 1995-11-13 | 753 | 762 | 752 | 760 | 69,000 | 3,800 |
| 1995-11-10 | 760 | 765 | 745 | 753 | 191,000 | 3,765 |
| 1995-11-09 | 753 | 769 | 750 | 750 | 136,000 | 3,750 |
| 1995-11-08 | 756 | 767 | 747 | 758 | 267,000 | 3,790 |
| 1995-11-07 | 740 | 760 | 733 | 760 | 150,000 | 3,800 |
| 1995-11-06 | 760 | 769 | 747 | 747 | 175,000 | 3,735 |
| 1995-11-02 | 730 | 760 | 720 | 760 | 145,000 | 3,800 |
| 1995-11-01 | 710 | 718 | 703 | 710 | 228,000 | 3,550 |
| 1995-10-31 | 720 | 720 | 706 | 710 | 114,000 | 3,550 |
| 1995-10-30 | 703 | 720 | 699 | 720 | 97,000 | 3,600 |
| 1995-10-27 | 735 | 735 | 690 | 699 | 260,000 | 3,495 |
| 1995-10-26 | 735 | 740 | 728 | 730 | 248,000 | 3,650 |
| 1995-10-25 | 739 | 745 | 738 | 740 | 76,000 | 3,700 |
| 1995-10-24 | 757 | 760 | 750 | 758 | 152,000 | 3,790 |
| 1995-10-23 | 756 | 756 | 744 | 747 | 111,000 | 3,735 |
| 1995-10-20 | 742 | 762 | 742 | 745 | 95,000 | 3,725 |
| 1995-10-19 | 761 | 762 | 742 | 742 | 72,000 | 3,710 |
| 1995-10-18 | 743 | 743 | 739 | 741 | 86,000 | 3,705 |
| 1995-10-17 | 750 | 760 | 743 | 745 | 92,000 | 3,725 |
| 1995-10-16 | 767 | 777 | 758 | 758 | 386,000 | 3,790 |
| 1995-10-13 | 745 | 756 | 745 | 748 | 172,000 | 3,740 |
| 1995-10-12 | 751 | 755 | 741 | 750 | 223,000 | 3,750 |
| 1995-10-11 | 766 | 766 | 751 | 751 | 111,000 | 3,755 |
| 1995-10-09 | 772 | 772 | 751 | 756 | 134,000 | 3,780 |
| 1995-10-06 | 762 | 793 | 762 | 792 | 195,000 | 3,960 |
| 1995-10-05 | 769 | 774 | 762 | 765 | 90,000 | 3,825 |
| 1995-10-04 | 785 | 785 | 745 | 751 | 368,000 | 3,755 |
| 1995-10-03 | 726 | 784 | 726 | 784 | 161,000 | 3,920 |
| 1995-10-02 | 741 | 749 | 726 | 736 | 183,000 | 3,680 |
| 1995-09-29 | 752 | 775 | 740 | 774 | 99,000 | 3,870 |
| 1995-09-28 | 780 | 795 | 750 | 750 | 160,000 | 3,750 |
| 1995-09-27 | 771 | 785 | 762 | 785 | 169,000 | 3,925 |
| 1995-09-26 | 748 | 769 | 739 | 769 | 102,000 | 3,845 |
| 1995-09-25 | 758 | 758 | 731 | 732 | 140,000 | 3,660 |
| 1995-09-22 | 747 | 760 | 745 | 746 | 144,000 | 3,730 |
| 1995-09-21 | 757 | 776 | 755 | 757 | 72,000 | 3,785 |
| 1995-09-20 | 795 | 795 | 765 | 765 | 187,000 | 3,825 |
| 1995-09-19 | 768 | 785 | 768 | 785 | 124,000 | 3,925 |
| 1995-09-18 | 790 | 790 | 770 | 772 | 144,000 | 3,860 |
| 1995-09-14 | 790 | 792 | 780 | 780 | 178,000 | 3,900 |
| 1995-09-13 | 782 | 790 | 778 | 780 | 125,000 | 3,900 |
| 1995-09-12 | 780 | 785 | 780 | 781 | 294,000 | 3,905 |
| 1995-09-11 | 758 | 780 | 755 | 779 | 293,000 | 3,895 |
| 1995-09-08 | 760 | 770 | 745 | 759 | 2,707,000 | 3,795 |
| 1995-09-07 | 715 | 718 | 705 | 710 | 173,000 | 3,550 |
| 1995-09-06 | 720 | 728 | 702 | 705 | 106,000 | 3,525 |
| 1995-09-05 | 715 | 730 | 694 | 720 | 293,000 | 3,600 |
| 1995-09-04 | 739 | 739 | 695 | 705 | 174,000 | 3,525 |
| 1995-09-01 | 719 | 739 | 719 | 739 | 147,000 | 3,695 |
| 1995-08-31 | 740 | 745 | 723 | 730 | 175,000 | 3,650 |
| 1995-08-30 | 740 | 745 | 727 | 731 | 219,000 | 3,655 |
| 1995-08-29 | 740 | 740 | 727 | 740 | 116,000 | 3,700 |
| 1995-08-28 | 731 | 740 | 706 | 740 | 65,000 | 3,700 |
| 1995-08-25 | 748 | 748 | 728 | 734 | 241,000 | 3,670 |
| 1995-08-24 | 696 | 735 | 696 | 730 | 180,000 | 3,650 |
| 1995-08-23 | 710 | 714 | 691 | 695 | 128,000 | 3,475 |
| 1995-08-22 | 721 | 725 | 718 | 725 | 143,000 | 3,625 |
| 1995-08-21 | 712 | 720 | 705 | 720 | 65,000 | 3,600 |
| 1995-08-18 | 709 | 725 | 705 | 712 | 244,000 | 3,560 |
| 1995-08-17 | 711 | 726 | 703 | 704 | 284,000 | 3,520 |
| 1995-08-16 | 713 | 727 | 708 | 713 | 581,000 | 3,565 |
| 1995-08-15 | 686 | 707 | 677 | 703 | 301,000 | 3,515 |
| 1995-08-14 | 672 | 699 | 672 | 686 | 96,000 | 3,430 |
| 1995-08-11 | 684 | 684 | 662 | 672 | 396,000 | 3,360 |
| 1995-08-10 | 667 | 677 | 652 | 672 | 108,000 | 3,360 |
| 1995-08-09 | 670 | 677 | 665 | 666 | 194,000 | 3,330 |
| 1995-08-08 | 664 | 677 | 646 | 677 | 119,000 | 3,385 |
| 1995-08-07 | 677 | 677 | 646 | 648 | 163,000 | 3,240 |
| 1995-08-04 | 676 | 688 | 661 | 675 | 101,000 | 3,375 |
| 1995-08-03 | 707 | 708 | 691 | 691 | 188,000 | 3,455 |
| 1995-08-02 | 657 | 700 | 657 | 697 | 132,000 | 3,485 |
| 1995-08-01 | 675 | 680 | 651 | 655 | 166,000 | 3,275 |
| 1995-07-31 | 710 | 720 | 695 | 695 | 348,000 | 3,475 |
| 1995-07-28 | 660 | 708 | 660 | 708 | 848,000 | 3,540 |
| 1995-07-27 | 636 | 659 | 636 | 651 | 228,000 | 3,255 |
| 1995-07-26 | 634 | 658 | 633 | 656 | 81,000 | 3,280 |
| 1995-07-25 | 655 | 658 | 632 | 633 | 72,000 | 3,165 |
| 1995-07-24 | 661 | 662 | 631 | 658 | 71,000 | 3,290 |
| 1995-07-21 | 663 | 665 | 644 | 662 | 119,000 | 3,310 |
| 1995-07-20 | 636 | 665 | 623 | 662 | 145,000 | 3,310 |
| 1995-07-19 | 658 | 660 | 640 | 642 | 47,000 | 3,210 |
| 1995-07-18 | 670 | 675 | 641 | 665 | 100,000 | 3,325 |
| 1995-07-17 | 654 | 670 | 650 | 665 | 198,000 | 3,325 |
| 1995-07-14 | 675 | 675 | 638 | 651 | 300,000 | 3,255 |
| 1995-07-13 | 670 | 670 | 640 | 655 | 160,000 | 3,275 |
| 1995-07-12 | 665 | 679 | 651 | 669 | 225,000 | 3,345 |
| 1995-07-11 | 660 | 665 | 620 | 665 | 338,000 | 3,325 |
| 1995-07-10 | 653 | 678 | 640 | 640 | 339,000 | 3,200 |
| 1995-07-07 | 625 | 643 | 622 | 643 | 514,000 | 3,215 |
| 1995-07-06 | 588 | 618 | 555 | 618 | 122,000 | 3,090 |
| 1995-07-05 | 574 | 590 | 565 | 589 | 50,000 | 2,945 |
| 1995-07-04 | 570 | 580 | 551 | 574 | 49,000 | 2,870 |
| 1995-07-03 | 567 | 567 | 540 | 560 | 133,000 | 2,800 |
| 1995-06-30 | 557 | 573 | 550 | 567 | 187,000 | 2,835 |
| 1995-06-29 | 582 | 582 | 536 | 547 | 173,000 | 2,735 |
| 1995-06-28 | 563 | 587 | 560 | 562 | 131,000 | 2,810 |
| 1995-06-27 | 595 | 595 | 560 | 566 | 202,000 | 2,830 |
| 1995-06-26 | 620 | 620 | 587 | 595 | 70,000 | 2,975 |
| 1995-06-23 | 598 | 618 | 598 | 611 | 85,000 | 3,055 |
| 1995-06-22 | 582 | 592 | 565 | 590 | 91,000 | 2,950 |
| 1995-06-21 | 568 | 586 | 561 | 586 | 111,000 | 2,930 |
| 1995-06-20 | 575 | 575 | 556 | 558 | 131,000 | 2,790 |
| 1995-06-19 | 552 | 575 | 551 | 555 | 110,000 | 2,775 |
| 1995-06-16 | 586 | 589 | 542 | 551 | 156,000 | 2,755 |
| 1995-06-15 | 581 | 581 | 533 | 566 | 133,000 | 2,830 |
| 1995-06-14 | 600 | 600 | 571 | 571 | 153,000 | 2,855 |
| 1995-06-13 | 601 | 608 | 577 | 583 | 127,000 | 2,915 |
| 1995-06-12 | 609 | 612 | 600 | 608 | 134,000 | 3,040 |
| 1995-06-09 | 613 | 627 | 609 | 609 | 1,051,000 | 3,045 |
| 1995-06-08 | 631 | 634 | 626 | 633 | 86,000 | 3,165 |
| 1995-06-07 | 632 | 643 | 622 | 640 | 70,000 | 3,200 |
| 1995-06-06 | 644 | 645 | 620 | 622 | 59,000 | 3,110 |
| 1995-06-05 | 644 | 645 | 626 | 645 | 94,000 | 3,225 |
| 1995-06-02 | 639 | 645 | 634 | 644 | 170,000 | 3,220 |
| 1995-06-01 | 620 | 630 | 615 | 630 | 125,000 | 3,150 |
| 1995-05-31 | 640 | 640 | 614 | 614 | 163,000 | 3,070 |
| 1995-05-30 | 626 | 646 | 626 | 646 | 159,000 | 3,230 |
| 1995-05-29 | 616 | 626 | 616 | 626 | 128,000 | 3,130 |
| 1995-05-26 | 614 | 636 | 611 | 636 | 92,000 | 3,180 |
| 1995-05-25 | 650 | 650 | 611 | 614 | 173,000 | 3,070 |
| 1995-05-24 | 637 | 653 | 637 | 651 | 104,000 | 3,255 |
| 1995-05-23 | 642 | 647 | 630 | 647 | 168,000 | 3,235 |
| 1995-05-22 | 653 | 653 | 630 | 632 | 141,000 | 3,160 |
| 1995-05-19 | 635 | 667 | 635 | 644 | 114,000 | 3,220 |
| 1995-05-18 | 669 | 669 | 640 | 654 | 150,000 | 3,270 |
| 1995-05-17 | 668 | 694 | 665 | 679 | 175,000 | 3,395 |
| 1995-05-16 | 671 | 681 | 664 | 671 | 130,000 | 3,355 |
| 1995-05-15 | 676 | 700 | 676 | 685 | 154,000 | 3,425 |
| 1995-05-12 | 700 | 715 | 670 | 695 | 299,000 | 3,475 |
| 1995-05-11 | 710 | 718 | 695 | 701 | 167,000 | 3,505 |
| 1995-05-10 | 711 | 721 | 711 | 720 | 154,000 | 3,600 |
| 1995-05-09 | 718 | 725 | 700 | 720 | 148,000 | 3,600 |
| 1995-05-08 | 712 | 724 | 712 | 722 | 124,000 | 3,610 |
| 1995-05-02 | 705 | 720 | 705 | 719 | 231,000 | 3,595 |
| 1995-05-01 | 700 | 715 | 695 | 715 | 78,000 | 3,575 |
| 1995-04-28 | 710 | 718 | 705 | 708 | 233,000 | 3,540 |
| 1995-04-27 | 729 | 729 | 719 | 729 | 57,000 | 3,645 |
| 1995-04-26 | 710 | 720 | 700 | 719 | 96,000 | 3,595 |
| 1995-04-25 | 715 | 735 | 699 | 710 | 299,000 | 3,550 |
| 1995-04-24 | 705 | 709 | 704 | 705 | 147,000 | 3,525 |
| 1995-04-21 | 689 | 698 | 688 | 698 | 221,000 | 3,490 |
| 1995-04-20 | 652 | 676 | 652 | 676 | 304,000 | 3,380 |
| 1995-04-19 | 638 | 652 | 625 | 644 | 481,000 | 3,220 |
| 1995-04-18 | 657 | 670 | 651 | 654 | 65,000 | 3,270 |
| 1995-04-17 | 640 | 658 | 640 | 657 | 133,000 | 3,285 |
| 1995-04-14 | 692 | 695 | 657 | 658 | 363,000 | 3,290 |
| 1995-04-13 | 670 | 700 | 670 | 692 | 127,000 | 3,460 |
| 1995-04-12 | 665 | 684 | 665 | 680 | 61,000 | 3,400 |
| 1995-04-11 | 695 | 695 | 674 | 675 | 104,000 | 3,375 |
| 1995-04-10 | 628 | 690 | 628 | 688 | 149,000 | 3,440 |
| 1995-04-07 | 640 | 649 | 640 | 648 | 84,000 | 3,240 |
| 1995-04-06 | 637 | 654 | 635 | 650 | 175,000 | 3,250 |
| 1995-04-05 | 615 | 638 | 592 | 637 | 191,000 | 3,185 |
| 1995-04-04 | 613 | 622 | 589 | 613 | 274,000 | 3,065 |
| 1995-04-03 | 627 | 633 | 600 | 612 | 351,000 | 3,060 |
| 1995-03-31 | 691 | 691 | 620 | 626 | 290,000 | 3,130 |
| 1995-03-30 | 665 | 680 | 665 | 671 | 73,000 | 3,355 |
| 1995-03-29 | 698 | 698 | 670 | 670 | 126,000 | 3,350 |
| 1995-03-28 | 670 | 702 | 670 | 699 | 83,000 | 3,495 |
| 1995-03-27 | 695 | 702 | 676 | 678 | 166,000 | 3,390 |
| 1995-03-24 | 687 | 697 | 661 | 697 | 107,000 | 3,485 |
| 1995-03-23 | 674 | 697 | 670 | 686 | 110,000 | 3,430 |
| 1995-03-22 | 674 | 698 | 664 | 684 | 84,000 | 3,420 |
| 1995-03-20 | 660 | 674 | 658 | 674 | 143,000 | 3,370 |
| 1995-03-17 | 697 | 703 | 658 | 680 | 89,000 | 3,400 |
| 1995-03-16 | 707 | 707 | 671 | 695 | 66,000 | 3,475 |
| 1995-03-15 | 672 | 713 | 664 | 706 | 218,000 | 3,530 |
| 1995-03-14 | 671 | 672 | 659 | 662 | 114,000 | 3,310 |
| 1995-03-13 | 663 | 667 | 652 | 655 | 148,000 | 3,275 |
| 1995-03-10 | 675 | 690 | 652 | 655 | 1,495,000 | 3,275 |
| 1995-03-09 | 685 | 685 | 670 | 675 | 138,000 | 3,375 |
| 1995-03-08 | 685 | 686 | 651 | 665 | 187,000 | 3,325 |
| 1995-03-07 | 695 | 695 | 685 | 685 | 55,000 | 3,425 |
| 1995-03-06 | 695 | 695 | 685 | 685 | 111,000 | 3,425 |
| 1995-03-03 | 690 | 704 | 681 | 700 | 97,000 | 3,500 |
| 1995-03-02 | 702 | 725 | 696 | 699 | 177,000 | 3,495 |
| 1995-03-01 | 695 | 720 | 662 | 682 | 337,000 | 3,410 |
| 1995-02-28 | 720 | 738 | 715 | 715 | 152,000 | 3,575 |
| 1995-02-27 | 740 | 740 | 695 | 700 | 219,000 | 3,500 |
| 1995-02-24 | 783 | 788 | 751 | 751 | 122,000 | 3,755 |
| 1995-02-23 | 797 | 797 | 751 | 783 | 131,000 | 3,915 |
| 1995-02-22 | 814 | 814 | 805 | 807 | 253,000 | 4,035 |
| 1995-02-21 | 808 | 816 | 808 | 814 | 229,000 | 4,070 |
| 1995-02-20 | 815 | 815 | 805 | 809 | 56,000 | 4,045 |
| 1995-02-17 | 765 | 813 | 765 | 805 | 202,000 | 4,025 |
| 1995-02-16 | 769 | 785 | 769 | 772 | 75,000 | 3,860 |
| 1995-02-15 | 773 | 781 | 765 | 773 | 60,000 | 3,865 |
| 1995-02-14 | 779 | 779 | 764 | 769 | 73,000 | 3,845 |
| 1995-02-13 | 784 | 800 | 782 | 789 | 91,000 | 3,945 |
| 1995-02-10 | 792 | 799 | 772 | 782 | 238,000 | 3,910 |
| 1995-02-09 | 806 | 815 | 792 | 792 | 83,000 | 3,960 |
| 1995-02-08 | 806 | 818 | 794 | 816 | 75,000 | 4,080 |
| 1995-02-07 | 810 | 810 | 792 | 796 | 40,000 | 3,980 |
| 1995-02-06 | 819 | 819 | 812 | 812 | 98,000 | 4,060 |
| 1995-02-03 | 808 | 812 | 791 | 812 | 150,000 | 4,060 |
| 1995-02-02 | 819 | 820 | 812 | 812 | 73,000 | 4,060 |
| 1995-02-01 | 812 | 825 | 810 | 820 | 143,000 | 4,100 |
| 1995-01-31 | 825 | 825 | 786 | 812 | 135,000 | 4,060 |
| 1995-01-30 | 780 | 818 | 780 | 818 | 123,000 | 4,090 |
| 1995-01-27 | 777 | 785 | 748 | 780 | 169,000 | 3,900 |
| 1995-01-26 | 738 | 758 | 734 | 758 | 102,000 | 3,790 |
| 1995-01-25 | 740 | 755 | 730 | 738 | 124,000 | 3,690 |
| 1995-01-24 | 751 | 766 | 720 | 720 | 185,000 | 3,600 |
| 1995-01-23 | 817 | 823 | 741 | 741 | 229,000 | 3,705 |
| 1995-01-20 | 810 | 823 | 810 | 823 | 106,000 | 4,115 |
| 1995-01-19 | 811 | 823 | 797 | 819 | 107,000 | 4,095 |
| 1995-01-18 | 814 | 816 | 795 | 807 | 81,000 | 4,035 |
| 1995-01-17 | 810 | 814 | 809 | 814 | 71,000 | 4,070 |
| 1995-01-13 | 810 | 810 | 800 | 810 | 419,000 | 4,050 |
| 1995-01-12 | 810 | 810 | 790 | 800 | 58,000 | 4,000 |
| 1995-01-11 | 809 | 810 | 805 | 810 | 90,000 | 4,050 |
| 1995-01-10 | 801 | 805 | 799 | 805 | 89,000 | 4,025 |
| 1995-01-09 | 808 | 808 | 800 | 801 | 119,000 | 4,005 |
| 1995-01-06 | 795 | 799 | 790 | 798 | 69,000 | 3,990 |
| 1995-01-05 | 793 | 795 | 783 | 795 | 21,000 | 3,975 |
| 1995-01-04 | 783 | 783 | 783 | 783 | 9,000 | 3,915 |
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
