5331 (株)ノリタケカンパニーリミテド の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 583 | 603 | 583 | 584 | 25,000 | 2,920 |
| 1998-12-29 | 583 | 586 | 579 | 586 | 122,000 | 2,930 |
| 1998-12-28 | 596 | 598 | 581 | 582 | 123,000 | 2,910 |
| 1998-12-25 | 599 | 599 | 586 | 586 | 170,000 | 2,930 |
| 1998-12-24 | 597 | 597 | 587 | 592 | 194,000 | 2,960 |
| 1998-12-22 | 611 | 611 | 597 | 597 | 313,000 | 2,985 |
| 1998-12-21 | 602 | 619 | 601 | 619 | 57,000 | 3,095 |
| 1998-12-18 | 628 | 628 | 606 | 611 | 57,000 | 3,055 |
| 1998-12-17 | 612 | 630 | 601 | 630 | 147,000 | 3,150 |
| 1998-12-16 | 616 | 616 | 602 | 612 | 148,000 | 3,060 |
| 1998-12-15 | 595 | 620 | 595 | 602 | 243,000 | 3,010 |
| 1998-12-14 | 603 | 606 | 595 | 595 | 386,000 | 2,975 |
| 1998-12-11 | 606 | 630 | 606 | 613 | 1,430,000 | 3,065 |
| 1998-12-10 | 639 | 648 | 626 | 626 | 237,000 | 3,130 |
| 1998-12-09 | 624 | 639 | 624 | 639 | 66,000 | 3,195 |
| 1998-12-08 | 633 | 647 | 632 | 634 | 112,000 | 3,170 |
| 1998-12-07 | 640 | 640 | 627 | 639 | 78,000 | 3,195 |
| 1998-12-04 | 620 | 634 | 620 | 632 | 83,000 | 3,160 |
| 1998-12-03 | 625 | 626 | 620 | 620 | 131,000 | 3,100 |
| 1998-12-02 | 629 | 634 | 624 | 630 | 141,000 | 3,150 |
| 1998-12-01 | 625 | 640 | 621 | 621 | 207,000 | 3,105 |
| 1998-11-30 | 632 | 640 | 625 | 630 | 244,000 | 3,150 |
| 1998-11-27 | 645 | 655 | 630 | 630 | 222,000 | 3,150 |
| 1998-11-26 | 659 | 659 | 642 | 645 | 126,000 | 3,225 |
| 1998-11-25 | 654 | 663 | 645 | 650 | 113,000 | 3,250 |
| 1998-11-24 | 670 | 675 | 652 | 674 | 198,000 | 3,370 |
| 1998-11-20 | 657 | 668 | 654 | 667 | 185,000 | 3,335 |
| 1998-11-19 | 641 | 663 | 637 | 637 | 208,000 | 3,185 |
| 1998-11-18 | 649 | 660 | 645 | 648 | 347,000 | 3,240 |
| 1998-11-17 | 657 | 658 | 637 | 650 | 92,000 | 3,250 |
| 1998-11-16 | 655 | 659 | 636 | 656 | 163,000 | 3,280 |
| 1998-11-13 | 629 | 649 | 628 | 645 | 609,000 | 3,225 |
| 1998-11-12 | 650 | 664 | 629 | 629 | 187,000 | 3,145 |
| 1998-11-11 | 640 | 660 | 639 | 660 | 225,000 | 3,300 |
| 1998-11-10 | 638 | 645 | 637 | 638 | 153,000 | 3,190 |
| 1998-11-09 | 635 | 643 | 627 | 632 | 177,000 | 3,160 |
| 1998-11-06 | 627 | 640 | 626 | 626 | 82,000 | 3,130 |
| 1998-11-05 | 660 | 660 | 623 | 627 | 238,000 | 3,135 |
| 1998-11-04 | 652 | 658 | 640 | 658 | 201,000 | 3,290 |
| 1998-11-02 | 630 | 645 | 630 | 642 | 155,000 | 3,210 |
| 1998-10-30 | 638 | 653 | 622 | 623 | 240,000 | 3,115 |
| 1998-10-29 | 644 | 650 | 625 | 635 | 156,000 | 3,175 |
| 1998-10-28 | 636 | 660 | 624 | 624 | 146,000 | 3,120 |
| 1998-10-27 | 643 | 653 | 633 | 635 | 130,000 | 3,175 |
| 1998-10-26 | 618 | 629 | 618 | 623 | 130,000 | 3,115 |
| 1998-10-23 | 670 | 680 | 638 | 638 | 162,000 | 3,190 |
| 1998-10-22 | 663 | 680 | 658 | 659 | 495,000 | 3,295 |
| 1998-10-21 | 650 | 665 | 650 | 663 | 517,000 | 3,315 |
| 1998-10-20 | 642 | 650 | 631 | 650 | 144,000 | 3,250 |
| 1998-10-19 | 625 | 649 | 625 | 642 | 330,000 | 3,210 |
| 1998-10-16 | 629 | 629 | 610 | 619 | 108,000 | 3,095 |
| 1998-10-15 | 639 | 640 | 610 | 612 | 133,000 | 3,060 |
| 1998-10-14 | 646 | 648 | 624 | 635 | 170,000 | 3,175 |
| 1998-10-13 | 654 | 654 | 636 | 636 | 206,000 | 3,180 |
| 1998-10-12 | 640 | 655 | 640 | 654 | 379,000 | 3,270 |
| 1998-10-09 | 585 | 640 | 585 | 639 | 731,000 | 3,195 |
| 1998-10-08 | 645 | 647 | 601 | 601 | 277,000 | 3,005 |
| 1998-10-07 | 620 | 647 | 620 | 647 | 434,000 | 3,235 |
| 1998-10-06 | 621 | 623 | 603 | 620 | 255,000 | 3,100 |
| 1998-10-05 | 581 | 613 | 579 | 591 | 146,000 | 2,955 |
| 1998-10-02 | 575 | 624 | 575 | 576 | 316,000 | 2,880 |
| 1998-10-01 | 566 | 586 | 566 | 585 | 264,000 | 2,925 |
| 1998-09-30 | 615 | 620 | 575 | 575 | 370,000 | 2,875 |
| 1998-09-29 | 629 | 629 | 596 | 615 | 251,000 | 3,075 |
| 1998-09-28 | 620 | 649 | 613 | 632 | 167,000 | 3,160 |
| 1998-09-25 | 638 | 639 | 611 | 629 | 202,000 | 3,145 |
| 1998-09-24 | 646 | 658 | 635 | 640 | 224,000 | 3,200 |
| 1998-09-22 | 624 | 650 | 610 | 643 | 302,000 | 3,215 |
| 1998-09-21 | 611 | 623 | 601 | 604 | 95,000 | 3,020 |
| 1998-09-18 | 600 | 629 | 596 | 629 | 229,000 | 3,145 |
| 1998-09-17 | 617 | 623 | 591 | 600 | 187,000 | 3,000 |
| 1998-09-16 | 616 | 628 | 609 | 611 | 89,000 | 3,055 |
| 1998-09-14 | 610 | 627 | 595 | 613 | 199,000 | 3,065 |
| 1998-09-11 | 624 | 629 | 583 | 590 | 2,663,000 | 2,950 |
| 1998-09-10 | 654 | 655 | 631 | 634 | 247,000 | 3,170 |
| 1998-09-09 | 650 | 659 | 638 | 650 | 356,000 | 3,250 |
| 1998-09-08 | 630 | 663 | 630 | 649 | 696,000 | 3,245 |
| 1998-09-07 | 576 | 635 | 575 | 635 | 535,000 | 3,175 |
| 1998-09-04 | 580 | 590 | 578 | 581 | 85,000 | 2,905 |
| 1998-09-03 | 588 | 588 | 580 | 580 | 152,000 | 2,900 |
| 1998-09-02 | 575 | 591 | 569 | 586 | 542,000 | 2,930 |
| 1998-09-01 | 560 | 579 | 551 | 569 | 809,000 | 2,845 |
| 1998-08-31 | 574 | 581 | 560 | 567 | 302,000 | 2,835 |
| 1998-08-28 | 590 | 590 | 570 | 585 | 547,000 | 2,925 |
| 1998-08-27 | 605 | 618 | 590 | 592 | 444,000 | 2,960 |
| 1998-08-26 | 616 | 616 | 598 | 601 | 229,000 | 3,005 |
| 1998-08-25 | 614 | 624 | 611 | 615 | 83,000 | 3,075 |
| 1998-08-24 | 612 | 620 | 612 | 612 | 95,000 | 3,060 |
| 1998-08-21 | 615 | 634 | 615 | 624 | 72,000 | 3,120 |
| 1998-08-20 | 632 | 632 | 614 | 625 | 109,000 | 3,125 |
| 1998-08-19 | 626 | 637 | 622 | 636 | 203,000 | 3,180 |
| 1998-08-18 | 618 | 620 | 602 | 616 | 264,000 | 3,080 |
| 1998-08-17 | 632 | 632 | 590 | 608 | 343,000 | 3,040 |
| 1998-08-14 | 630 | 634 | 620 | 624 | 575,000 | 3,120 |
| 1998-08-13 | 641 | 649 | 623 | 640 | 126,000 | 3,200 |
| 1998-08-12 | 629 | 658 | 627 | 647 | 154,000 | 3,235 |
| 1998-08-11 | 646 | 646 | 620 | 625 | 118,000 | 3,125 |
| 1998-08-10 | 663 | 663 | 637 | 637 | 191,000 | 3,185 |
| 1998-08-07 | 664 | 670 | 658 | 663 | 217,000 | 3,315 |
| 1998-08-06 | 659 | 669 | 650 | 654 | 174,000 | 3,270 |
| 1998-08-05 | 667 | 669 | 653 | 663 | 199,000 | 3,315 |
| 1998-08-04 | 664 | 676 | 663 | 666 | 162,000 | 3,330 |
| 1998-08-03 | 668 | 670 | 658 | 668 | 159,000 | 3,340 |
| 1998-07-31 | 670 | 678 | 665 | 671 | 280,000 | 3,355 |
| 1998-07-30 | 649 | 670 | 649 | 660 | 364,000 | 3,300 |
| 1998-07-29 | 635 | 640 | 632 | 639 | 205,000 | 3,195 |
| 1998-07-28 | 627 | 638 | 621 | 633 | 136,000 | 3,165 |
| 1998-07-27 | 630 | 630 | 616 | 617 | 249,000 | 3,085 |
| 1998-07-24 | 620 | 650 | 616 | 650 | 219,000 | 3,250 |
| 1998-07-23 | 631 | 634 | 625 | 625 | 217,000 | 3,125 |
| 1998-07-22 | 637 | 650 | 634 | 635 | 128,000 | 3,175 |
| 1998-07-21 | 636 | 650 | 635 | 647 | 158,000 | 3,235 |
| 1998-07-17 | 650 | 656 | 635 | 635 | 241,000 | 3,175 |
| 1998-07-16 | 650 | 660 | 641 | 660 | 182,000 | 3,300 |
| 1998-07-15 | 663 | 670 | 656 | 658 | 255,000 | 3,290 |
| 1998-07-14 | 673 | 673 | 651 | 654 | 108,000 | 3,270 |
| 1998-07-13 | 625 | 663 | 622 | 663 | 226,000 | 3,315 |
| 1998-07-10 | 690 | 690 | 635 | 642 | 604,000 | 3,210 |
| 1998-07-09 | 679 | 680 | 673 | 674 | 125,000 | 3,370 |
| 1998-07-08 | 690 | 698 | 689 | 689 | 293,000 | 3,445 |
| 1998-07-07 | 676 | 690 | 674 | 680 | 245,000 | 3,400 |
| 1998-07-06 | 685 | 685 | 670 | 670 | 145,000 | 3,350 |
| 1998-07-03 | 671 | 690 | 671 | 687 | 404,000 | 3,435 |
| 1998-07-02 | 670 | 686 | 670 | 681 | 894,000 | 3,405 |
| 1998-07-01 | 641 | 658 | 631 | 656 | 306,000 | 3,280 |
| 1998-06-30 | 626 | 650 | 623 | 650 | 264,000 | 3,250 |
| 1998-06-29 | 615 | 623 | 611 | 622 | 134,000 | 3,110 |
| 1998-06-26 | 604 | 608 | 596 | 606 | 330,000 | 3,030 |
| 1998-06-25 | 618 | 620 | 605 | 610 | 296,000 | 3,050 |
| 1998-06-24 | 631 | 632 | 618 | 619 | 162,000 | 3,095 |
| 1998-06-23 | 643 | 644 | 626 | 632 | 174,000 | 3,160 |
| 1998-06-22 | 643 | 645 | 630 | 640 | 84,000 | 3,200 |
| 1998-06-19 | 634 | 644 | 631 | 635 | 127,000 | 3,175 |
| 1998-06-18 | 630 | 640 | 620 | 640 | 471,000 | 3,200 |
| 1998-06-17 | 582 | 598 | 580 | 580 | 210,000 | 2,900 |
| 1998-06-16 | 580 | 600 | 575 | 577 | 254,000 | 2,885 |
| 1998-06-15 | 590 | 595 | 581 | 588 | 234,000 | 2,940 |
| 1998-06-12 | 600 | 602 | 591 | 592 | 1,350,000 | 2,960 |
| 1998-06-11 | 610 | 610 | 595 | 595 | 315,000 | 2,975 |
| 1998-06-10 | 617 | 620 | 608 | 617 | 339,000 | 3,085 |
| 1998-06-09 | 616 | 625 | 616 | 625 | 121,000 | 3,125 |
| 1998-06-08 | 615 | 622 | 612 | 615 | 73,000 | 3,075 |
| 1998-06-05 | 629 | 629 | 611 | 615 | 161,000 | 3,075 |
| 1998-06-04 | 617 | 629 | 615 | 629 | 156,000 | 3,145 |
| 1998-06-03 | 629 | 629 | 607 | 615 | 327,000 | 3,075 |
| 1998-06-02 | 640 | 645 | 625 | 639 | 88,000 | 3,195 |
| 1998-06-01 | 631 | 635 | 621 | 621 | 154,000 | 3,105 |
| 1998-05-29 | 651 | 651 | 625 | 626 | 219,000 | 3,130 |
| 1998-05-28 | 631 | 659 | 631 | 651 | 119,000 | 3,255 |
| 1998-05-27 | 645 | 646 | 619 | 630 | 269,000 | 3,150 |
| 1998-05-26 | 646 | 660 | 636 | 645 | 125,000 | 3,225 |
| 1998-05-25 | 656 | 656 | 650 | 653 | 159,000 | 3,265 |
| 1998-05-22 | 655 | 660 | 646 | 657 | 420,000 | 3,285 |
| 1998-05-21 | 629 | 642 | 625 | 642 | 216,000 | 3,210 |
| 1998-05-20 | 600 | 630 | 600 | 620 | 235,000 | 3,100 |
| 1998-05-19 | 600 | 603 | 588 | 597 | 182,000 | 2,985 |
| 1998-05-18 | 592 | 605 | 580 | 604 | 209,000 | 3,020 |
| 1998-05-15 | 588 | 607 | 582 | 582 | 334,000 | 2,910 |
| 1998-05-14 | 609 | 609 | 595 | 595 | 203,000 | 2,975 |
| 1998-05-13 | 606 | 610 | 601 | 610 | 282,000 | 3,050 |
| 1998-05-12 | 624 | 624 | 607 | 611 | 288,000 | 3,055 |
| 1998-05-11 | 622 | 632 | 622 | 624 | 91,000 | 3,120 |
| 1998-05-08 | 599 | 632 | 599 | 631 | 842,000 | 3,155 |
| 1998-05-07 | 615 | 615 | 603 | 609 | 192,000 | 3,045 |
| 1998-05-06 | 617 | 617 | 603 | 608 | 331,000 | 3,040 |
| 1998-05-01 | 622 | 622 | 610 | 617 | 190,000 | 3,085 |
| 1998-04-30 | 623 | 627 | 613 | 625 | 215,000 | 3,125 |
| 1998-04-28 | 631 | 640 | 612 | 615 | 375,000 | 3,075 |
| 1998-04-27 | 653 | 653 | 632 | 637 | 332,000 | 3,185 |
| 1998-04-24 | 653 | 675 | 648 | 650 | 253,000 | 3,250 |
| 1998-04-23 | 642 | 660 | 636 | 638 | 217,000 | 3,190 |
| 1998-04-22 | 651 | 652 | 631 | 638 | 187,000 | 3,190 |
| 1998-04-21 | 652 | 658 | 640 | 653 | 176,000 | 3,265 |
| 1998-04-20 | 650 | 660 | 646 | 647 | 159,000 | 3,235 |
| 1998-04-17 | 651 | 657 | 640 | 646 | 524,000 | 3,230 |
| 1998-04-16 | 682 | 682 | 651 | 651 | 282,000 | 3,255 |
| 1998-04-15 | 672 | 690 | 672 | 672 | 134,000 | 3,360 |
| 1998-04-14 | 693 | 719 | 665 | 665 | 178,000 | 3,325 |
| 1998-04-13 | 682 | 694 | 682 | 694 | 79,000 | 3,470 |
| 1998-04-10 | 701 | 702 | 684 | 698 | 271,000 | 3,490 |
| 1998-04-09 | 692 | 719 | 660 | 701 | 160,000 | 3,505 |
| 1998-04-08 | 675 | 710 | 675 | 702 | 187,000 | 3,510 |
| 1998-04-07 | 646 | 675 | 646 | 673 | 234,000 | 3,365 |
| 1998-04-06 | 652 | 662 | 650 | 653 | 263,000 | 3,265 |
| 1998-04-03 | 663 | 675 | 650 | 650 | 289,000 | 3,250 |
| 1998-04-02 | 673 | 700 | 650 | 653 | 290,000 | 3,265 |
| 1998-04-01 | 699 | 712 | 692 | 693 | 168,000 | 3,465 |
| 1998-03-31 | 710 | 739 | 701 | 730 | 437,000 | 3,650 |
| 1998-03-30 | 760 | 772 | 705 | 705 | 267,000 | 3,525 |
| 1998-03-27 | 787 | 796 | 764 | 764 | 141,000 | 3,820 |
| 1998-03-26 | 789 | 811 | 777 | 787 | 282,000 | 3,935 |
| 1998-03-25 | 779 | 800 | 779 | 790 | 299,000 | 3,950 |
| 1998-03-24 | 770 | 773 | 751 | 759 | 284,000 | 3,795 |
| 1998-03-23 | 761 | 780 | 761 | 780 | 287,000 | 3,900 |
| 1998-03-20 | 730 | 770 | 730 | 760 | 193,000 | 3,800 |
| 1998-03-19 | 757 | 759 | 742 | 756 | 104,000 | 3,780 |
| 1998-03-18 | 762 | 764 | 720 | 731 | 165,000 | 3,655 |
| 1998-03-17 | 744 | 764 | 744 | 764 | 184,000 | 3,820 |
| 1998-03-16 | 753 | 762 | 720 | 724 | 118,000 | 3,620 |
| 1998-03-13 | 706 | 770 | 706 | 763 | 940,000 | 3,815 |
| 1998-03-12 | 726 | 726 | 715 | 716 | 54,000 | 3,580 |
| 1998-03-11 | 714 | 720 | 714 | 716 | 48,000 | 3,580 |
| 1998-03-10 | 737 | 739 | 730 | 734 | 99,000 | 3,670 |
| 1998-03-09 | 760 | 765 | 745 | 745 | 126,000 | 3,725 |
| 1998-03-06 | 713 | 750 | 710 | 745 | 132,000 | 3,725 |
| 1998-03-05 | 706 | 715 | 706 | 706 | 64,000 | 3,530 |
| 1998-03-04 | 720 | 730 | 720 | 726 | 69,000 | 3,630 |
| 1998-03-03 | 727 | 743 | 717 | 727 | 143,000 | 3,635 |
| 1998-03-02 | 727 | 740 | 721 | 738 | 245,000 | 3,690 |
| 1998-02-27 | 685 | 693 | 685 | 687 | 95,000 | 3,435 |
| 1998-02-26 | 670 | 673 | 653 | 665 | 206,000 | 3,325 |
| 1998-02-25 | 657 | 680 | 641 | 678 | 263,000 | 3,390 |
| 1998-02-24 | 692 | 692 | 653 | 657 | 291,000 | 3,285 |
| 1998-02-23 | 689 | 698 | 686 | 698 | 42,000 | 3,490 |
| 1998-02-20 | 688 | 709 | 686 | 709 | 134,000 | 3,545 |
| 1998-02-19 | 673 | 718 | 673 | 718 | 161,000 | 3,590 |
| 1998-02-18 | 682 | 689 | 679 | 679 | 154,000 | 3,395 |
| 1998-02-17 | 687 | 690 | 681 | 690 | 90,000 | 3,450 |
| 1998-02-16 | 692 | 697 | 683 | 697 | 87,000 | 3,485 |
| 1998-02-13 | 730 | 731 | 690 | 693 | 590,000 | 3,465 |
| 1998-02-12 | 748 | 748 | 722 | 732 | 129,000 | 3,660 |
| 1998-02-10 | 728 | 749 | 728 | 740 | 74,000 | 3,700 |
| 1998-02-09 | 755 | 756 | 732 | 753 | 99,000 | 3,765 |
| 1998-02-06 | 749 | 758 | 742 | 757 | 253,000 | 3,785 |
| 1998-02-05 | 711 | 742 | 711 | 739 | 202,000 | 3,695 |
| 1998-02-04 | 729 | 730 | 708 | 708 | 130,000 | 3,540 |
| 1998-02-03 | 729 | 729 | 717 | 729 | 132,000 | 3,645 |
| 1998-02-02 | 705 | 715 | 692 | 704 | 229,000 | 3,520 |
| 1998-01-30 | 746 | 746 | 690 | 690 | 246,000 | 3,450 |
| 1998-01-29 | 726 | 750 | 720 | 749 | 477,000 | 3,745 |
| 1998-01-28 | 745 | 745 | 690 | 711 | 338,000 | 3,555 |
| 1998-01-27 | 729 | 740 | 709 | 730 | 298,000 | 3,650 |
| 1998-01-26 | 721 | 735 | 712 | 729 | 313,000 | 3,645 |
| 1998-01-23 | 691 | 700 | 679 | 681 | 300,000 | 3,405 |
| 1998-01-22 | 666 | 686 | 654 | 654 | 293,000 | 3,270 |
| 1998-01-21 | 675 | 680 | 665 | 666 | 299,000 | 3,330 |
| 1998-01-20 | 633 | 666 | 632 | 659 | 212,000 | 3,295 |
| 1998-01-19 | 631 | 645 | 625 | 640 | 339,000 | 3,200 |
| 1998-01-16 | 594 | 626 | 594 | 611 | 489,000 | 3,055 |
| 1998-01-14 | 593 | 604 | 583 | 583 | 240,000 | 2,915 |
| 1998-01-13 | 578 | 584 | 560 | 584 | 108,000 | 2,920 |
| 1998-01-12 | 560 | 590 | 557 | 566 | 120,000 | 2,830 |
| 1998-01-09 | 562 | 584 | 552 | 571 | 402,000 | 2,855 |
| 1998-01-08 | 560 | 615 | 560 | 566 | 359,000 | 2,830 |
| 1998-01-07 | 575 | 583 | 561 | 568 | 205,000 | 2,840 |
| 1998-01-06 | 591 | 596 | 567 | 575 | 315,000 | 2,875 |
| 1998-01-05 | 599 | 612 | 583 | 585 | 121,000 | 2,925 |
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
