5331 (株)ノリタケカンパニーリミテド の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 626 | 626 | 610 | 622 | 117,000 | 3,110 |
| 1997-12-29 | 582 | 592 | 551 | 566 | 213,000 | 2,830 |
| 1997-12-26 | 618 | 628 | 580 | 580 | 166,000 | 2,900 |
| 1997-12-25 | 601 | 660 | 601 | 628 | 145,000 | 3,140 |
| 1997-12-24 | 600 | 610 | 580 | 600 | 138,000 | 3,000 |
| 1997-12-22 | 620 | 625 | 570 | 590 | 227,000 | 2,950 |
| 1997-12-19 | 640 | 640 | 616 | 630 | 396,000 | 3,150 |
| 1997-12-18 | 691 | 699 | 674 | 686 | 156,000 | 3,430 |
| 1997-12-17 | 674 | 720 | 640 | 707 | 408,000 | 3,535 |
| 1997-12-16 | 652 | 680 | 634 | 675 | 223,000 | 3,375 |
| 1997-12-15 | 644 | 652 | 626 | 652 | 108,000 | 3,260 |
| 1997-12-12 | 652 | 652 | 623 | 652 | 1,286,000 | 3,260 |
| 1997-12-11 | 642 | 650 | 632 | 632 | 115,000 | 3,160 |
| 1997-12-10 | 661 | 661 | 642 | 642 | 77,000 | 3,210 |
| 1997-12-09 | 628 | 675 | 627 | 666 | 245,000 | 3,330 |
| 1997-12-08 | 654 | 654 | 625 | 625 | 156,000 | 3,125 |
| 1997-12-05 | 661 | 677 | 654 | 655 | 121,000 | 3,275 |
| 1997-12-04 | 665 | 665 | 650 | 651 | 88,000 | 3,255 |
| 1997-12-03 | 665 | 679 | 662 | 665 | 69,000 | 3,325 |
| 1997-12-02 | 679 | 688 | 670 | 670 | 140,000 | 3,350 |
| 1997-12-01 | 655 | 695 | 641 | 690 | 261,000 | 3,450 |
| 1997-11-28 | 665 | 690 | 665 | 675 | 292,000 | 3,375 |
| 1997-11-27 | 640 | 665 | 626 | 665 | 330,000 | 3,325 |
| 1997-11-26 | 603 | 635 | 603 | 620 | 231,000 | 3,100 |
| 1997-11-25 | 600 | 625 | 582 | 586 | 594,000 | 2,930 |
| 1997-11-21 | 621 | 652 | 621 | 642 | 369,000 | 3,210 |
| 1997-11-20 | 578 | 638 | 575 | 614 | 252,000 | 3,070 |
| 1997-11-19 | 622 | 632 | 556 | 558 | 275,000 | 2,790 |
| 1997-11-18 | 609 | 660 | 609 | 642 | 359,000 | 3,210 |
| 1997-11-17 | 525 | 619 | 524 | 619 | 436,000 | 3,095 |
| 1997-11-14 | 536 | 548 | 521 | 524 | 741,000 | 2,620 |
| 1997-11-13 | 536 | 559 | 521 | 556 | 238,000 | 2,780 |
| 1997-11-12 | 591 | 595 | 530 | 536 | 380,000 | 2,680 |
| 1997-11-11 | 600 | 605 | 581 | 589 | 183,000 | 2,945 |
| 1997-11-10 | 580 | 621 | 580 | 600 | 247,000 | 3,000 |
| 1997-11-07 | 623 | 623 | 585 | 590 | 363,000 | 2,950 |
| 1997-11-06 | 632 | 650 | 632 | 637 | 72,000 | 3,185 |
| 1997-11-05 | 656 | 656 | 630 | 631 | 174,000 | 3,155 |
| 1997-11-04 | 640 | 665 | 630 | 656 | 238,000 | 3,280 |
| 1997-10-31 | 630 | 662 | 630 | 650 | 250,000 | 3,250 |
| 1997-10-30 | 672 | 672 | 633 | 635 | 296,000 | 3,175 |
| 1997-10-29 | 660 | 680 | 655 | 669 | 284,000 | 3,345 |
| 1997-10-28 | 650 | 652 | 618 | 633 | 192,000 | 3,165 |
| 1997-10-27 | 680 | 693 | 666 | 667 | 164,000 | 3,335 |
| 1997-10-24 | 650 | 689 | 650 | 680 | 264,000 | 3,400 |
| 1997-10-23 | 673 | 673 | 651 | 654 | 191,000 | 3,270 |
| 1997-10-22 | 652 | 693 | 652 | 693 | 102,000 | 3,465 |
| 1997-10-21 | 660 | 668 | 652 | 652 | 129,000 | 3,260 |
| 1997-10-20 | 659 | 672 | 655 | 655 | 130,000 | 3,275 |
| 1997-10-17 | 685 | 685 | 656 | 656 | 198,000 | 3,280 |
| 1997-10-16 | 671 | 685 | 656 | 684 | 179,000 | 3,420 |
| 1997-10-15 | 684 | 689 | 658 | 671 | 310,000 | 3,355 |
| 1997-10-14 | 687 | 692 | 652 | 682 | 162,000 | 3,410 |
| 1997-10-13 | 677 | 688 | 665 | 688 | 99,000 | 3,440 |
| 1997-10-09 | 710 | 710 | 665 | 667 | 391,000 | 3,335 |
| 1997-10-08 | 661 | 704 | 661 | 700 | 123,000 | 3,500 |
| 1997-10-07 | 692 | 700 | 660 | 661 | 174,000 | 3,305 |
| 1997-10-06 | 689 | 701 | 686 | 700 | 82,000 | 3,500 |
| 1997-10-03 | 668 | 690 | 667 | 689 | 191,000 | 3,445 |
| 1997-10-02 | 720 | 721 | 663 | 666 | 130,000 | 3,330 |
| 1997-10-01 | 742 | 748 | 725 | 727 | 138,000 | 3,635 |
| 1997-09-30 | 748 | 756 | 747 | 755 | 121,000 | 3,775 |
| 1997-09-29 | 750 | 758 | 732 | 758 | 149,000 | 3,790 |
| 1997-09-26 | 765 | 765 | 735 | 735 | 72,000 | 3,675 |
| 1997-09-25 | 770 | 787 | 760 | 772 | 78,000 | 3,860 |
| 1997-09-24 | 790 | 805 | 760 | 764 | 90,000 | 3,820 |
| 1997-09-22 | 789 | 800 | 770 | 789 | 142,000 | 3,945 |
| 1997-09-19 | 769 | 797 | 761 | 797 | 85,000 | 3,985 |
| 1997-09-18 | 746 | 767 | 737 | 758 | 77,000 | 3,790 |
| 1997-09-17 | 778 | 797 | 732 | 736 | 169,000 | 3,680 |
| 1997-09-16 | 780 | 781 | 763 | 776 | 146,000 | 3,880 |
| 1997-09-12 | 771 | 777 | 761 | 773 | 1,211,000 | 3,865 |
| 1997-09-11 | 789 | 797 | 765 | 771 | 156,000 | 3,855 |
| 1997-09-10 | 804 | 827 | 803 | 827 | 50,000 | 4,135 |
| 1997-09-09 | 812 | 824 | 800 | 813 | 59,000 | 4,065 |
| 1997-09-08 | 799 | 829 | 799 | 811 | 73,000 | 4,055 |
| 1997-09-05 | 811 | 811 | 787 | 799 | 52,000 | 3,995 |
| 1997-09-04 | 820 | 820 | 812 | 813 | 88,000 | 4,065 |
| 1997-09-03 | 802 | 830 | 792 | 824 | 145,000 | 4,120 |
| 1997-09-02 | 792 | 797 | 782 | 792 | 101,000 | 3,960 |
| 1997-09-01 | 766 | 782 | 760 | 782 | 129,000 | 3,910 |
| 1997-08-29 | 760 | 773 | 760 | 763 | 130,000 | 3,815 |
| 1997-08-28 | 762 | 775 | 762 | 768 | 104,000 | 3,840 |
| 1997-08-27 | 797 | 797 | 770 | 770 | 193,000 | 3,850 |
| 1997-08-26 | 770 | 800 | 770 | 791 | 150,000 | 3,955 |
| 1997-08-25 | 765 | 773 | 762 | 770 | 96,000 | 3,850 |
| 1997-08-22 | 772 | 789 | 760 | 761 | 303,000 | 3,805 |
| 1997-08-21 | 835 | 835 | 771 | 771 | 224,000 | 3,855 |
| 1997-08-20 | 780 | 830 | 780 | 825 | 104,000 | 4,125 |
| 1997-08-19 | 783 | 799 | 770 | 788 | 216,000 | 3,940 |
| 1997-08-18 | 810 | 810 | 766 | 778 | 472,000 | 3,890 |
| 1997-08-15 | 805 | 821 | 796 | 821 | 258,000 | 4,105 |
| 1997-08-14 | 785 | 793 | 783 | 786 | 169,000 | 3,930 |
| 1997-08-13 | 774 | 785 | 773 | 785 | 420,000 | 3,925 |
| 1997-08-12 | 752 | 783 | 750 | 773 | 248,000 | 3,865 |
| 1997-08-11 | 777 | 777 | 745 | 745 | 230,000 | 3,725 |
| 1997-08-08 | 756 | 783 | 756 | 783 | 322,000 | 3,915 |
| 1997-08-07 | 792 | 792 | 759 | 766 | 214,000 | 3,830 |
| 1997-08-06 | 815 | 820 | 770 | 792 | 135,000 | 3,960 |
| 1997-08-05 | 822 | 836 | 800 | 820 | 119,000 | 4,100 |
| 1997-08-04 | 816 | 830 | 800 | 813 | 155,000 | 4,065 |
| 1997-08-01 | 861 | 861 | 811 | 811 | 178,000 | 4,055 |
| 1997-07-31 | 881 | 881 | 860 | 866 | 66,000 | 4,330 |
| 1997-07-30 | 882 | 890 | 876 | 881 | 88,000 | 4,405 |
| 1997-07-29 | 919 | 920 | 878 | 880 | 116,000 | 4,400 |
| 1997-07-28 | 916 | 916 | 908 | 910 | 88,000 | 4,550 |
| 1997-07-25 | 900 | 908 | 900 | 907 | 86,000 | 4,535 |
| 1997-07-24 | 901 | 901 | 881 | 890 | 65,000 | 4,450 |
| 1997-07-23 | 905 | 907 | 870 | 899 | 67,000 | 4,495 |
| 1997-07-22 | 906 | 908 | 889 | 900 | 194,000 | 4,500 |
| 1997-07-18 | 919 | 919 | 901 | 901 | 92,000 | 4,505 |
| 1997-07-17 | 915 | 920 | 900 | 915 | 361,000 | 4,575 |
| 1997-07-16 | 912 | 928 | 895 | 912 | 243,000 | 4,560 |
| 1997-07-15 | 936 | 936 | 902 | 902 | 132,000 | 4,510 |
| 1997-07-14 | 921 | 929 | 900 | 929 | 104,000 | 4,645 |
| 1997-07-11 | 924 | 930 | 895 | 919 | 331,000 | 4,595 |
| 1997-07-10 | 930 | 930 | 900 | 924 | 161,000 | 4,620 |
| 1997-07-09 | 940 | 940 | 905 | 910 | 183,000 | 4,550 |
| 1997-07-08 | 915 | 938 | 915 | 930 | 78,000 | 4,650 |
| 1997-07-07 | 930 | 935 | 905 | 905 | 137,000 | 4,525 |
| 1997-07-04 | 951 | 951 | 925 | 928 | 168,000 | 4,640 |
| 1997-07-03 | 982 | 982 | 951 | 961 | 92,000 | 4,805 |
| 1997-07-02 | 982 | 990 | 945 | 990 | 241,000 | 4,950 |
| 1997-07-01 | 1,010 | 1,010 | 974 | 980 | 197,000 | 4,900 |
| 1997-06-30 | 1,030 | 1,040 | 1,010 | 1,030 | 70,000 | 5,150 |
| 1997-06-27 | 1,030 | 1,030 | 1,010 | 1,020 | 84,000 | 5,100 |
| 1997-06-26 | 1,030 | 1,040 | 1,010 | 1,020 | 176,000 | 5,100 |
| 1997-06-25 | 1,040 | 1,050 | 1,030 | 1,030 | 99,000 | 5,150 |
| 1997-06-24 | 1,030 | 1,030 | 1,000 | 1,020 | 74,000 | 5,100 |
| 1997-06-23 | 1,030 | 1,030 | 1,010 | 1,030 | 86,000 | 5,150 |
| 1997-06-20 | 1,050 | 1,050 | 1,020 | 1,020 | 138,000 | 5,100 |
| 1997-06-19 | 1,040 | 1,060 | 1,040 | 1,050 | 151,000 | 5,250 |
| 1997-06-18 | 1,090 | 1,090 | 1,060 | 1,060 | 59,000 | 5,300 |
| 1997-06-17 | 1,100 | 1,100 | 1,050 | 1,090 | 215,000 | 5,450 |
| 1997-06-16 | 1,080 | 1,130 | 1,080 | 1,120 | 504,000 | 5,600 |
| 1997-06-13 | 1,060 | 1,070 | 1,030 | 1,050 | 1,285,000 | 5,250 |
| 1997-06-12 | 1,040 | 1,060 | 1,030 | 1,030 | 422,000 | 5,150 |
| 1997-06-11 | 1,040 | 1,050 | 1,030 | 1,030 | 121,000 | 5,150 |
| 1997-06-10 | 990 | 1,050 | 990 | 1,040 | 116,000 | 5,200 |
| 1997-06-09 | 1,040 | 1,040 | 1,010 | 1,010 | 103,000 | 5,050 |
| 1997-06-06 | 1,030 | 1,030 | 1,020 | 1,030 | 70,000 | 5,150 |
| 1997-06-05 | 1,020 | 1,030 | 1,020 | 1,020 | 52,000 | 5,100 |
| 1997-06-04 | 1,030 | 1,040 | 1,010 | 1,020 | 100,000 | 5,100 |
| 1997-06-03 | 1,030 | 1,050 | 1,020 | 1,030 | 169,000 | 5,150 |
| 1997-06-02 | 980 | 1,030 | 980 | 1,030 | 159,000 | 5,150 |
| 1997-05-30 | 1,020 | 1,020 | 1,000 | 1,000 | 221,000 | 5,000 |
| 1997-05-29 | 1,000 | 1,030 | 1,000 | 1,020 | 137,000 | 5,100 |
| 1997-05-28 | 970 | 1,020 | 967 | 1,020 | 169,000 | 5,100 |
| 1997-05-27 | 987 | 990 | 966 | 967 | 265,000 | 4,835 |
| 1997-05-26 | 972 | 990 | 972 | 988 | 79,000 | 4,940 |
| 1997-05-23 | 971 | 980 | 971 | 972 | 169,000 | 4,860 |
| 1997-05-22 | 970 | 972 | 947 | 972 | 141,000 | 4,860 |
| 1997-05-21 | 975 | 980 | 965 | 967 | 104,000 | 4,835 |
| 1997-05-20 | 970 | 982 | 962 | 975 | 252,000 | 4,875 |
| 1997-05-19 | 969 | 996 | 969 | 975 | 231,000 | 4,875 |
| 1997-05-16 | 940 | 979 | 934 | 979 | 359,000 | 4,895 |
| 1997-05-15 | 923 | 940 | 923 | 940 | 143,000 | 4,700 |
| 1997-05-14 | 945 | 949 | 936 | 942 | 215,000 | 4,710 |
| 1997-05-13 | 929 | 959 | 929 | 955 | 365,000 | 4,775 |
| 1997-05-12 | 883 | 929 | 882 | 929 | 341,000 | 4,645 |
| 1997-05-09 | 905 | 905 | 884 | 888 | 634,000 | 4,440 |
| 1997-05-08 | 874 | 897 | 874 | 895 | 460,000 | 4,475 |
| 1997-05-07 | 850 | 884 | 847 | 870 | 864,000 | 4,350 |
| 1997-05-06 | 825 | 850 | 825 | 847 | 464,000 | 4,235 |
| 1997-05-02 | 800 | 813 | 800 | 810 | 576,000 | 4,050 |
| 1997-05-01 | 798 | 820 | 798 | 810 | 455,000 | 4,050 |
| 1997-04-30 | 760 | 794 | 760 | 790 | 202,000 | 3,950 |
| 1997-04-28 | 752 | 763 | 748 | 760 | 148,000 | 3,800 |
| 1997-04-25 | 745 | 756 | 744 | 750 | 494,000 | 3,750 |
| 1997-04-24 | 739 | 749 | 736 | 736 | 168,000 | 3,680 |
| 1997-04-23 | 740 | 748 | 732 | 740 | 307,000 | 3,700 |
| 1997-04-22 | 723 | 731 | 721 | 724 | 226,000 | 3,620 |
| 1997-04-21 | 717 | 724 | 710 | 723 | 249,000 | 3,615 |
| 1997-04-18 | 696 | 717 | 686 | 717 | 199,000 | 3,585 |
| 1997-04-17 | 666 | 690 | 666 | 686 | 119,000 | 3,430 |
| 1997-04-16 | 688 | 688 | 672 | 676 | 230,000 | 3,380 |
| 1997-04-15 | 661 | 681 | 661 | 668 | 140,000 | 3,340 |
| 1997-04-14 | 660 | 680 | 655 | 660 | 138,000 | 3,300 |
| 1997-04-11 | 637 | 683 | 637 | 666 | 466,000 | 3,330 |
| 1997-04-10 | 643 | 669 | 637 | 637 | 194,000 | 3,185 |
| 1997-04-09 | 663 | 666 | 643 | 643 | 104,000 | 3,215 |
| 1997-04-08 | 652 | 683 | 651 | 683 | 94,000 | 3,415 |
| 1997-04-07 | 659 | 659 | 650 | 651 | 121,000 | 3,255 |
| 1997-04-04 | 678 | 679 | 650 | 652 | 291,000 | 3,260 |
| 1997-04-03 | 681 | 684 | 670 | 684 | 90,000 | 3,420 |
| 1997-04-02 | 678 | 685 | 662 | 676 | 270,000 | 3,380 |
| 1997-04-01 | 690 | 690 | 671 | 685 | 283,000 | 3,425 |
| 1997-03-31 | 714 | 725 | 698 | 699 | 191,000 | 3,495 |
| 1997-03-28 | 728 | 731 | 713 | 724 | 93,000 | 3,620 |
| 1997-03-27 | 755 | 755 | 710 | 725 | 322,000 | 3,625 |
| 1997-03-26 | 758 | 759 | 740 | 745 | 218,000 | 3,725 |
| 1997-03-25 | 750 | 783 | 747 | 756 | 231,000 | 3,780 |
| 1997-03-24 | 804 | 804 | 770 | 770 | 150,000 | 3,850 |
| 1997-03-21 | 787 | 799 | 770 | 799 | 170,000 | 3,995 |
| 1997-03-19 | 782 | 792 | 765 | 792 | 193,000 | 3,960 |
| 1997-03-18 | 752 | 772 | 742 | 772 | 320,000 | 3,860 |
| 1997-03-17 | 741 | 753 | 728 | 753 | 117,000 | 3,765 |
| 1997-03-14 | 710 | 750 | 710 | 740 | 1,229,000 | 3,700 |
| 1997-03-13 | 743 | 754 | 740 | 740 | 73,000 | 3,700 |
| 1997-03-12 | 765 | 765 | 742 | 747 | 107,000 | 3,735 |
| 1997-03-11 | 752 | 771 | 750 | 765 | 97,000 | 3,825 |
| 1997-03-10 | 760 | 760 | 743 | 752 | 114,000 | 3,760 |
| 1997-03-07 | 739 | 760 | 738 | 760 | 123,000 | 3,800 |
| 1997-03-06 | 757 | 770 | 730 | 739 | 328,000 | 3,695 |
| 1997-03-05 | 778 | 783 | 751 | 752 | 263,000 | 3,760 |
| 1997-03-04 | 772 | 788 | 768 | 768 | 125,000 | 3,840 |
| 1997-03-03 | 776 | 779 | 761 | 771 | 199,000 | 3,855 |
| 1997-02-28 | 819 | 819 | 770 | 786 | 281,000 | 3,930 |
| 1997-02-27 | 823 | 824 | 811 | 820 | 139,000 | 4,100 |
| 1997-02-26 | 808 | 814 | 804 | 813 | 60,000 | 4,065 |
| 1997-02-25 | 782 | 799 | 782 | 798 | 145,000 | 3,990 |
| 1997-02-24 | 808 | 814 | 782 | 782 | 148,000 | 3,910 |
| 1997-02-21 | 816 | 817 | 786 | 798 | 146,000 | 3,990 |
| 1997-02-20 | 800 | 816 | 800 | 816 | 260,000 | 4,080 |
| 1997-02-19 | 786 | 800 | 775 | 799 | 123,000 | 3,995 |
| 1997-02-18 | 797 | 802 | 786 | 786 | 136,000 | 3,930 |
| 1997-02-17 | 810 | 810 | 797 | 808 | 92,000 | 4,040 |
| 1997-02-14 | 807 | 807 | 800 | 800 | 371,000 | 4,000 |
| 1997-02-13 | 807 | 807 | 796 | 797 | 174,000 | 3,985 |
| 1997-02-12 | 815 | 815 | 791 | 796 | 169,000 | 3,980 |
| 1997-02-10 | 783 | 807 | 768 | 807 | 87,000 | 4,035 |
| 1997-02-07 | 798 | 805 | 765 | 768 | 290,000 | 3,840 |
| 1997-02-06 | 805 | 806 | 785 | 798 | 251,000 | 3,990 |
| 1997-02-05 | 813 | 815 | 787 | 801 | 183,000 | 4,005 |
| 1997-02-04 | 803 | 839 | 800 | 830 | 205,000 | 4,150 |
| 1997-02-03 | 804 | 805 | 793 | 795 | 169,000 | 3,975 |
| 1997-01-31 | 808 | 848 | 807 | 824 | 315,000 | 4,120 |
| 1997-01-30 | 823 | 834 | 786 | 807 | 296,000 | 4,035 |
| 1997-01-29 | 780 | 835 | 760 | 835 | 317,000 | 4,175 |
| 1997-01-28 | 752 | 800 | 752 | 770 | 157,000 | 3,850 |
| 1997-01-27 | 763 | 770 | 750 | 760 | 169,000 | 3,800 |
| 1997-01-24 | 778 | 785 | 761 | 768 | 213,000 | 3,840 |
| 1997-01-23 | 796 | 805 | 786 | 786 | 153,000 | 3,930 |
| 1997-01-22 | 770 | 809 | 766 | 806 | 193,000 | 4,030 |
| 1997-01-21 | 755 | 765 | 740 | 746 | 247,000 | 3,730 |
| 1997-01-20 | 821 | 821 | 739 | 760 | 445,000 | 3,800 |
| 1997-01-17 | 819 | 839 | 801 | 821 | 232,000 | 4,105 |
| 1997-01-16 | 853 | 855 | 801 | 812 | 251,000 | 4,060 |
| 1997-01-14 | 837 | 865 | 790 | 854 | 371,000 | 4,270 |
| 1997-01-13 | 779 | 836 | 733 | 836 | 399,000 | 4,180 |
| 1997-01-10 | 817 | 850 | 769 | 779 | 859,000 | 3,895 |
| 1997-01-09 | 896 | 907 | 830 | 830 | 273,000 | 4,150 |
| 1997-01-08 | 892 | 896 | 870 | 886 | 317,000 | 4,430 |
| 1997-01-07 | 950 | 955 | 883 | 883 | 206,000 | 4,415 |
| 1997-01-06 | 966 | 975 | 948 | 975 | 114,000 | 4,875 |
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
