5331 (株)ノリタケカンパニーリミテド の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 356 | 362 | 350 | 361 | 174,000 | 1,805 |
| 1999-12-29 | 387 | 387 | 375 | 376 | 264,000 | 1,880 |
| 1999-12-28 | 418 | 418 | 385 | 386 | 183,000 | 1,930 |
| 1999-12-27 | 402 | 415 | 401 | 414 | 82,000 | 2,070 |
| 1999-12-24 | 402 | 407 | 397 | 401 | 121,000 | 2,005 |
| 1999-12-22 | 398 | 408 | 395 | 406 | 106,000 | 2,030 |
| 1999-12-21 | 405 | 409 | 396 | 396 | 124,000 | 1,980 |
| 1999-12-20 | 405 | 410 | 400 | 408 | 102,000 | 2,040 |
| 1999-12-17 | 424 | 425 | 390 | 400 | 177,000 | 2,000 |
| 1999-12-16 | 425 | 425 | 415 | 424 | 195,000 | 2,120 |
| 1999-12-15 | 443 | 443 | 425 | 425 | 170,000 | 2,125 |
| 1999-12-14 | 442 | 455 | 436 | 439 | 191,000 | 2,195 |
| 1999-12-13 | 458 | 477 | 445 | 477 | 85,000 | 2,385 |
| 1999-12-10 | 475 | 475 | 454 | 457 | 2,052,000 | 2,285 |
| 1999-12-09 | 480 | 490 | 470 | 490 | 189,000 | 2,450 |
| 1999-12-08 | 484 | 492 | 475 | 475 | 93,000 | 2,375 |
| 1999-12-07 | 468 | 480 | 460 | 475 | 117,000 | 2,375 |
| 1999-12-06 | 471 | 471 | 450 | 465 | 119,000 | 2,325 |
| 1999-12-03 | 480 | 484 | 471 | 471 | 96,000 | 2,355 |
| 1999-12-02 | 469 | 499 | 464 | 491 | 154,000 | 2,455 |
| 1999-12-01 | 465 | 500 | 459 | 490 | 316,000 | 2,450 |
| 1999-11-30 | 470 | 470 | 436 | 440 | 140,000 | 2,200 |
| 1999-11-29 | 435 | 475 | 433 | 470 | 73,000 | 2,350 |
| 1999-11-26 | 450 | 460 | 433 | 445 | 132,000 | 2,225 |
| 1999-11-25 | 430 | 445 | 420 | 445 | 155,000 | 2,225 |
| 1999-11-24 | 444 | 447 | 431 | 431 | 204,000 | 2,155 |
| 1999-11-22 | 450 | 455 | 443 | 454 | 198,000 | 2,270 |
| 1999-11-19 | 451 | 465 | 450 | 453 | 197,000 | 2,265 |
| 1999-11-18 | 490 | 490 | 450 | 450 | 364,000 | 2,250 |
| 1999-11-17 | 447 | 465 | 442 | 460 | 243,000 | 2,300 |
| 1999-11-16 | 462 | 468 | 442 | 442 | 200,000 | 2,210 |
| 1999-11-15 | 480 | 482 | 461 | 461 | 171,000 | 2,305 |
| 1999-11-12 | 495 | 505 | 486 | 492 | 388,000 | 2,460 |
| 1999-11-11 | 513 | 526 | 504 | 504 | 166,000 | 2,520 |
| 1999-11-10 | 508 | 538 | 507 | 533 | 257,000 | 2,665 |
| 1999-11-09 | 516 | 524 | 510 | 516 | 199,000 | 2,580 |
| 1999-11-08 | 507 | 523 | 498 | 522 | 184,000 | 2,610 |
| 1999-11-05 | 506 | 518 | 504 | 507 | 226,000 | 2,535 |
| 1999-11-04 | 494 | 529 | 494 | 506 | 209,000 | 2,530 |
| 1999-11-02 | 469 | 493 | 469 | 493 | 96,000 | 2,465 |
| 1999-11-01 | 494 | 495 | 478 | 489 | 141,000 | 2,445 |
| 1999-10-29 | 469 | 499 | 469 | 490 | 175,000 | 2,450 |
| 1999-10-28 | 463 | 468 | 456 | 461 | 129,000 | 2,305 |
| 1999-10-27 | 475 | 477 | 460 | 463 | 159,000 | 2,315 |
| 1999-10-26 | 477 | 483 | 475 | 475 | 150,000 | 2,375 |
| 1999-10-25 | 476 | 490 | 471 | 490 | 107,000 | 2,450 |
| 1999-10-22 | 482 | 490 | 477 | 478 | 199,000 | 2,390 |
| 1999-10-21 | 495 | 495 | 477 | 484 | 245,000 | 2,420 |
| 1999-10-20 | 503 | 512 | 496 | 505 | 142,000 | 2,525 |
| 1999-10-19 | 529 | 529 | 501 | 503 | 189,000 | 2,515 |
| 1999-10-18 | 520 | 529 | 515 | 528 | 244,000 | 2,640 |
| 1999-10-15 | 493 | 517 | 493 | 510 | 231,000 | 2,550 |
| 1999-10-14 | 500 | 507 | 488 | 493 | 217,000 | 2,465 |
| 1999-10-13 | 505 | 515 | 500 | 500 | 194,000 | 2,500 |
| 1999-10-12 | 520 | 520 | 502 | 515 | 138,000 | 2,575 |
| 1999-10-08 | 503 | 515 | 503 | 510 | 575,000 | 2,550 |
| 1999-10-07 | 508 | 520 | 504 | 513 | 296,000 | 2,565 |
| 1999-10-06 | 510 | 515 | 505 | 511 | 170,000 | 2,555 |
| 1999-10-05 | 512 | 519 | 510 | 516 | 136,000 | 2,580 |
| 1999-10-04 | 511 | 518 | 506 | 510 | 150,000 | 2,550 |
| 1999-10-01 | 502 | 515 | 501 | 505 | 179,000 | 2,525 |
| 1999-09-30 | 505 | 530 | 500 | 500 | 394,000 | 2,500 |
| 1999-09-29 | 501 | 526 | 500 | 509 | 282,000 | 2,545 |
| 1999-09-28 | 509 | 520 | 500 | 500 | 291,000 | 2,500 |
| 1999-09-27 | 511 | 515 | 505 | 505 | 116,000 | 2,525 |
| 1999-09-24 | 512 | 530 | 501 | 505 | 199,000 | 2,525 |
| 1999-09-22 | 531 | 539 | 510 | 530 | 151,000 | 2,650 |
| 1999-09-21 | 510 | 541 | 506 | 541 | 143,000 | 2,705 |
| 1999-09-20 | 516 | 516 | 505 | 511 | 268,000 | 2,555 |
| 1999-09-17 | 515 | 521 | 510 | 512 | 402,000 | 2,560 |
| 1999-09-16 | 525 | 525 | 505 | 515 | 412,000 | 2,575 |
| 1999-09-14 | 548 | 558 | 530 | 534 | 315,000 | 2,670 |
| 1999-09-13 | 552 | 568 | 552 | 558 | 175,000 | 2,790 |
| 1999-09-10 | 548 | 560 | 543 | 551 | 1,815,000 | 2,755 |
| 1999-09-09 | 560 | 560 | 550 | 554 | 125,000 | 2,770 |
| 1999-09-08 | 557 | 557 | 541 | 557 | 273,000 | 2,785 |
| 1999-09-07 | 568 | 568 | 557 | 558 | 137,000 | 2,790 |
| 1999-09-06 | 560 | 575 | 558 | 558 | 92,000 | 2,790 |
| 1999-09-03 | 555 | 567 | 555 | 560 | 173,000 | 2,800 |
| 1999-09-02 | 556 | 564 | 553 | 553 | 220,000 | 2,765 |
| 1999-09-01 | 563 | 568 | 557 | 567 | 211,000 | 2,835 |
| 1999-08-31 | 564 | 570 | 558 | 563 | 282,000 | 2,815 |
| 1999-08-30 | 575 | 577 | 567 | 570 | 72,000 | 2,850 |
| 1999-08-27 | 573 | 580 | 560 | 565 | 174,000 | 2,825 |
| 1999-08-26 | 579 | 590 | 563 | 563 | 197,000 | 2,815 |
| 1999-08-25 | 609 | 610 | 580 | 583 | 151,000 | 2,915 |
| 1999-08-24 | 610 | 614 | 598 | 599 | 91,000 | 2,995 |
| 1999-08-23 | 586 | 609 | 586 | 607 | 166,000 | 3,035 |
| 1999-08-20 | 595 | 602 | 577 | 590 | 186,000 | 2,950 |
| 1999-08-19 | 563 | 593 | 562 | 576 | 216,000 | 2,880 |
| 1999-08-18 | 583 | 599 | 566 | 571 | 183,000 | 2,855 |
| 1999-08-17 | 580 | 585 | 568 | 584 | 179,000 | 2,920 |
| 1999-08-16 | 575 | 599 | 569 | 599 | 183,000 | 2,995 |
| 1999-08-13 | 557 | 562 | 552 | 555 | 621,000 | 2,775 |
| 1999-08-12 | 570 | 575 | 562 | 562 | 101,000 | 2,810 |
| 1999-08-11 | 561 | 578 | 560 | 563 | 136,000 | 2,815 |
| 1999-08-10 | 558 | 565 | 555 | 559 | 179,000 | 2,795 |
| 1999-08-09 | 562 | 572 | 556 | 557 | 108,000 | 2,785 |
| 1999-08-06 | 560 | 565 | 551 | 552 | 560,000 | 2,760 |
| 1999-08-05 | 580 | 580 | 560 | 563 | 306,000 | 2,815 |
| 1999-08-04 | 580 | 583 | 572 | 583 | 134,000 | 2,915 |
| 1999-08-03 | 575 | 585 | 571 | 585 | 157,000 | 2,925 |
| 1999-08-02 | 575 | 588 | 571 | 584 | 115,000 | 2,920 |
| 1999-07-30 | 581 | 587 | 575 | 580 | 205,000 | 2,900 |
| 1999-07-29 | 582 | 596 | 580 | 596 | 151,000 | 2,980 |
| 1999-07-28 | 598 | 598 | 580 | 580 | 197,000 | 2,900 |
| 1999-07-27 | 586 | 595 | 585 | 588 | 130,000 | 2,940 |
| 1999-07-26 | 590 | 599 | 586 | 586 | 98,000 | 2,930 |
| 1999-07-23 | 594 | 602 | 590 | 598 | 202,000 | 2,990 |
| 1999-07-22 | 601 | 601 | 590 | 595 | 226,000 | 2,975 |
| 1999-07-21 | 598 | 605 | 596 | 601 | 116,000 | 3,005 |
| 1999-07-19 | 594 | 610 | 594 | 610 | 77,000 | 3,050 |
| 1999-07-16 | 595 | 600 | 590 | 590 | 393,000 | 2,950 |
| 1999-07-15 | 605 | 608 | 595 | 596 | 422,000 | 2,980 |
| 1999-07-14 | 606 | 615 | 604 | 604 | 197,000 | 3,020 |
| 1999-07-13 | 611 | 620 | 606 | 606 | 186,000 | 3,030 |
| 1999-07-12 | 605 | 630 | 603 | 624 | 190,000 | 3,120 |
| 1999-07-09 | 601 | 614 | 600 | 603 | 822,000 | 3,015 |
| 1999-07-08 | 605 | 606 | 600 | 601 | 208,000 | 3,005 |
| 1999-07-07 | 611 | 613 | 605 | 605 | 224,000 | 3,025 |
| 1999-07-06 | 611 | 615 | 610 | 610 | 246,000 | 3,050 |
| 1999-07-05 | 617 | 623 | 611 | 611 | 220,000 | 3,055 |
| 1999-07-02 | 628 | 630 | 615 | 615 | 209,000 | 3,075 |
| 1999-07-01 | 632 | 649 | 625 | 625 | 144,000 | 3,125 |
| 1999-06-30 | 649 | 659 | 630 | 630 | 183,000 | 3,150 |
| 1999-06-29 | 643 | 659 | 639 | 659 | 106,000 | 3,295 |
| 1999-06-28 | 657 | 658 | 647 | 651 | 98,000 | 3,255 |
| 1999-06-25 | 645 | 660 | 645 | 647 | 152,000 | 3,235 |
| 1999-06-24 | 640 | 655 | 640 | 655 | 89,000 | 3,275 |
| 1999-06-23 | 645 | 660 | 641 | 645 | 156,000 | 3,225 |
| 1999-06-22 | 653 | 657 | 645 | 649 | 137,000 | 3,245 |
| 1999-06-21 | 658 | 669 | 643 | 660 | 153,000 | 3,300 |
| 1999-06-18 | 656 | 664 | 646 | 648 | 151,000 | 3,240 |
| 1999-06-17 | 644 | 667 | 644 | 655 | 291,000 | 3,275 |
| 1999-06-16 | 650 | 658 | 645 | 649 | 87,000 | 3,245 |
| 1999-06-15 | 656 | 658 | 639 | 658 | 143,000 | 3,290 |
| 1999-06-14 | 649 | 660 | 641 | 653 | 495,000 | 3,265 |
| 1999-06-11 | 645 | 668 | 643 | 659 | 2,507,000 | 3,295 |
| 1999-06-10 | 633 | 658 | 633 | 655 | 396,000 | 3,275 |
| 1999-06-09 | 620 | 645 | 620 | 643 | 296,000 | 3,215 |
| 1999-06-08 | 617 | 629 | 617 | 629 | 85,000 | 3,145 |
| 1999-06-07 | 614 | 627 | 612 | 627 | 173,000 | 3,135 |
| 1999-06-04 | 593 | 613 | 593 | 613 | 115,000 | 3,065 |
| 1999-06-03 | 615 | 615 | 588 | 603 | 87,000 | 3,015 |
| 1999-06-02 | 610 | 613 | 587 | 605 | 91,000 | 3,025 |
| 1999-06-01 | 607 | 620 | 599 | 617 | 182,000 | 3,085 |
| 1999-05-31 | 583 | 610 | 583 | 610 | 131,000 | 3,050 |
| 1999-05-28 | 587 | 593 | 585 | 586 | 212,000 | 2,930 |
| 1999-05-27 | 600 | 603 | 580 | 587 | 305,000 | 2,935 |
| 1999-05-26 | 602 | 615 | 596 | 600 | 391,000 | 3,000 |
| 1999-05-25 | 605 | 613 | 605 | 606 | 246,000 | 3,030 |
| 1999-05-24 | 609 | 615 | 607 | 610 | 100,000 | 3,050 |
| 1999-05-21 | 608 | 615 | 606 | 610 | 96,000 | 3,050 |
| 1999-05-20 | 613 | 628 | 601 | 627 | 238,000 | 3,135 |
| 1999-05-19 | 620 | 623 | 611 | 611 | 156,000 | 3,055 |
| 1999-05-18 | 623 | 642 | 620 | 620 | 137,000 | 3,100 |
| 1999-05-17 | 636 | 637 | 622 | 622 | 156,000 | 3,110 |
| 1999-05-14 | 639 | 657 | 637 | 650 | 677,000 | 3,250 |
| 1999-05-13 | 644 | 650 | 636 | 637 | 151,000 | 3,185 |
| 1999-05-12 | 637 | 650 | 636 | 644 | 233,000 | 3,220 |
| 1999-05-11 | 646 | 648 | 635 | 635 | 138,000 | 3,175 |
| 1999-05-10 | 646 | 656 | 641 | 646 | 62,000 | 3,230 |
| 1999-05-07 | 650 | 668 | 636 | 636 | 270,000 | 3,180 |
| 1999-05-06 | 650 | 670 | 643 | 670 | 166,000 | 3,350 |
| 1999-04-30 | 647 | 657 | 636 | 640 | 119,000 | 3,200 |
| 1999-04-28 | 666 | 666 | 637 | 657 | 123,000 | 3,285 |
| 1999-04-27 | 667 | 669 | 657 | 657 | 136,000 | 3,285 |
| 1999-04-26 | 664 | 673 | 653 | 667 | 254,000 | 3,335 |
| 1999-04-23 | 657 | 664 | 647 | 664 | 256,000 | 3,320 |
| 1999-04-22 | 660 | 660 | 642 | 660 | 230,000 | 3,300 |
| 1999-04-21 | 644 | 646 | 637 | 641 | 99,000 | 3,205 |
| 1999-04-20 | 632 | 643 | 632 | 634 | 266,000 | 3,170 |
| 1999-04-19 | 643 | 652 | 635 | 637 | 245,000 | 3,185 |
| 1999-04-16 | 640 | 665 | 640 | 664 | 171,000 | 3,320 |
| 1999-04-15 | 642 | 653 | 637 | 640 | 149,000 | 3,200 |
| 1999-04-14 | 650 | 662 | 637 | 662 | 242,000 | 3,310 |
| 1999-04-13 | 659 | 669 | 649 | 668 | 93,000 | 3,340 |
| 1999-04-12 | 642 | 661 | 637 | 645 | 149,000 | 3,225 |
| 1999-04-09 | 689 | 689 | 652 | 652 | 1,332,000 | 3,260 |
| 1999-04-08 | 645 | 649 | 625 | 649 | 169,000 | 3,245 |
| 1999-04-07 | 623 | 645 | 620 | 626 | 206,000 | 3,130 |
| 1999-04-06 | 629 | 641 | 625 | 633 | 136,000 | 3,165 |
| 1999-04-05 | 626 | 643 | 617 | 619 | 200,000 | 3,095 |
| 1999-04-02 | 623 | 635 | 615 | 625 | 146,000 | 3,125 |
| 1999-04-01 | 614 | 637 | 612 | 632 | 359,000 | 3,160 |
| 1999-03-31 | 621 | 637 | 609 | 635 | 228,000 | 3,175 |
| 1999-03-30 | 634 | 640 | 611 | 611 | 306,000 | 3,055 |
| 1999-03-29 | 645 | 648 | 626 | 627 | 122,000 | 3,135 |
| 1999-03-26 | 647 | 658 | 643 | 645 | 195,000 | 3,225 |
| 1999-03-25 | 626 | 650 | 622 | 643 | 298,000 | 3,215 |
| 1999-03-24 | 625 | 634 | 606 | 606 | 331,000 | 3,030 |
| 1999-03-23 | 645 | 646 | 628 | 629 | 365,000 | 3,145 |
| 1999-03-19 | 646 | 668 | 643 | 664 | 327,000 | 3,320 |
| 1999-03-18 | 643 | 657 | 635 | 636 | 214,000 | 3,180 |
| 1999-03-17 | 640 | 668 | 640 | 668 | 225,000 | 3,340 |
| 1999-03-16 | 636 | 659 | 631 | 658 | 226,000 | 3,290 |
| 1999-03-15 | 630 | 669 | 630 | 666 | 249,000 | 3,330 |
| 1999-03-12 | 658 | 660 | 633 | 634 | 1,248,000 | 3,170 |
| 1999-03-11 | 655 | 675 | 638 | 642 | 480,000 | 3,210 |
| 1999-03-10 | 644 | 656 | 637 | 655 | 234,000 | 3,275 |
| 1999-03-09 | 645 | 654 | 636 | 654 | 152,000 | 3,270 |
| 1999-03-08 | 655 | 657 | 640 | 647 | 337,000 | 3,235 |
| 1999-03-05 | 616 | 654 | 615 | 625 | 436,000 | 3,125 |
| 1999-03-04 | 613 | 620 | 606 | 606 | 83,000 | 3,030 |
| 1999-03-03 | 610 | 619 | 606 | 618 | 109,000 | 3,090 |
| 1999-03-02 | 628 | 634 | 606 | 606 | 216,000 | 3,030 |
| 1999-03-01 | 623 | 630 | 619 | 621 | 91,000 | 3,105 |
| 1999-02-26 | 616 | 628 | 616 | 618 | 80,000 | 3,090 |
| 1999-02-25 | 625 | 627 | 615 | 626 | 118,000 | 3,130 |
| 1999-02-24 | 646 | 646 | 614 | 615 | 104,000 | 3,075 |
| 1999-02-23 | 614 | 649 | 614 | 647 | 135,000 | 3,235 |
| 1999-02-22 | 628 | 628 | 611 | 612 | 108,000 | 3,060 |
| 1999-02-19 | 617 | 629 | 611 | 613 | 131,000 | 3,065 |
| 1999-02-18 | 618 | 628 | 617 | 617 | 122,000 | 3,085 |
| 1999-02-17 | 650 | 656 | 615 | 623 | 202,000 | 3,115 |
| 1999-02-16 | 646 | 660 | 639 | 650 | 165,000 | 3,250 |
| 1999-02-15 | 638 | 646 | 635 | 645 | 143,000 | 3,225 |
| 1999-02-12 | 622 | 647 | 620 | 628 | 398,000 | 3,140 |
| 1999-02-10 | 622 | 634 | 612 | 632 | 239,000 | 3,160 |
| 1999-02-09 | 624 | 625 | 610 | 621 | 81,000 | 3,105 |
| 1999-02-08 | 620 | 620 | 605 | 615 | 346,000 | 3,075 |
| 1999-02-05 | 651 | 651 | 616 | 619 | 165,000 | 3,095 |
| 1999-02-04 | 653 | 660 | 639 | 659 | 119,000 | 3,295 |
| 1999-02-03 | 643 | 657 | 641 | 657 | 95,000 | 3,285 |
| 1999-02-02 | 656 | 658 | 651 | 651 | 143,000 | 3,255 |
| 1999-02-01 | 656 | 660 | 647 | 657 | 117,000 | 3,285 |
| 1999-01-29 | 660 | 666 | 652 | 653 | 200,000 | 3,265 |
| 1999-01-28 | 660 | 660 | 652 | 654 | 110,000 | 3,270 |
| 1999-01-27 | 651 | 664 | 651 | 658 | 188,000 | 3,290 |
| 1999-01-26 | 654 | 668 | 653 | 653 | 324,000 | 3,265 |
| 1999-01-25 | 640 | 655 | 640 | 654 | 173,000 | 3,270 |
| 1999-01-22 | 645 | 655 | 643 | 647 | 199,000 | 3,235 |
| 1999-01-21 | 640 | 650 | 628 | 649 | 369,000 | 3,245 |
| 1999-01-20 | 615 | 642 | 605 | 634 | 189,000 | 3,170 |
| 1999-01-19 | 609 | 625 | 599 | 618 | 227,000 | 3,090 |
| 1999-01-18 | 601 | 610 | 599 | 599 | 86,000 | 2,995 |
| 1999-01-14 | 576 | 604 | 576 | 604 | 294,000 | 3,020 |
| 1999-01-13 | 575 | 586 | 572 | 586 | 62,000 | 2,930 |
| 1999-01-12 | 571 | 610 | 562 | 584 | 180,000 | 2,920 |
| 1999-01-11 | 577 | 588 | 567 | 588 | 105,000 | 2,940 |
| 1999-01-08 | 580 | 593 | 566 | 567 | 222,000 | 2,835 |
| 1999-01-07 | 598 | 599 | 581 | 581 | 99,000 | 2,905 |
| 1999-01-06 | 566 | 588 | 565 | 588 | 87,000 | 2,940 |
| 1999-01-05 | 571 | 576 | 555 | 562 | 262,000 | 2,810 |
| 1999-01-04 | 581 | 582 | 551 | 561 | 171,000 | 2,805 |
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
