5331 (株)ノリタケカンパニーリミテド の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 610 | 620 | 610 | 613 | 58,000 | 3,065 |
| 2000-12-28 | 640 | 640 | 620 | 621 | 152,000 | 3,105 |
| 2000-12-27 | 633 | 633 | 625 | 631 | 113,000 | 3,155 |
| 2000-12-26 | 640 | 640 | 625 | 626 | 198,000 | 3,130 |
| 2000-12-25 | 635 | 635 | 623 | 630 | 286,000 | 3,150 |
| 2000-12-22 | 617 | 617 | 600 | 611 | 318,000 | 3,055 |
| 2000-12-21 | 592 | 599 | 581 | 588 | 265,000 | 2,940 |
| 2000-12-20 | 596 | 611 | 570 | 592 | 534,000 | 2,960 |
| 2000-12-19 | 617 | 617 | 600 | 600 | 300,000 | 3,000 |
| 2000-12-18 | 640 | 640 | 615 | 616 | 326,000 | 3,080 |
| 2000-12-15 | 646 | 655 | 640 | 645 | 362,000 | 3,225 |
| 2000-12-14 | 655 | 664 | 650 | 664 | 204,000 | 3,320 |
| 2000-12-13 | 677 | 677 | 660 | 660 | 192,000 | 3,300 |
| 2000-12-12 | 655 | 680 | 655 | 677 | 885,000 | 3,385 |
| 2000-12-11 | 625 | 662 | 625 | 655 | 534,000 | 3,275 |
| 2000-12-08 | 632 | 640 | 628 | 635 | 241,000 | 3,175 |
| 2000-12-07 | 625 | 650 | 625 | 639 | 297,000 | 3,195 |
| 2000-12-06 | 637 | 652 | 637 | 640 | 405,000 | 3,200 |
| 2000-12-05 | 653 | 654 | 620 | 637 | 406,000 | 3,185 |
| 2000-12-04 | 629 | 665 | 626 | 652 | 1,047,000 | 3,260 |
| 2000-12-01 | 620 | 634 | 620 | 628 | 349,000 | 3,140 |
| 2000-11-30 | 650 | 650 | 627 | 630 | 325,000 | 3,150 |
| 2000-11-29 | 640 | 650 | 636 | 650 | 897,000 | 3,250 |
| 2000-11-28 | 640 | 642 | 633 | 633 | 720,000 | 3,165 |
| 2000-11-27 | 620 | 635 | 618 | 635 | 1,220,000 | 3,175 |
| 2000-11-24 | 599 | 615 | 595 | 610 | 734,000 | 3,050 |
| 2000-11-22 | 590 | 608 | 590 | 599 | 853,000 | 2,995 |
| 2000-11-21 | 585 | 590 | 561 | 590 | 299,000 | 2,950 |
| 2000-11-20 | 580 | 587 | 580 | 580 | 232,000 | 2,900 |
| 2000-11-17 | 586 | 589 | 578 | 578 | 190,000 | 2,890 |
| 2000-11-16 | 594 | 594 | 575 | 582 | 184,000 | 2,910 |
| 2000-11-15 | 585 | 597 | 585 | 594 | 377,000 | 2,970 |
| 2000-11-14 | 584 | 585 | 574 | 576 | 104,000 | 2,880 |
| 2000-11-13 | 560 | 588 | 550 | 588 | 293,000 | 2,940 |
| 2000-11-10 | 585 | 598 | 583 | 590 | 938,000 | 2,950 |
| 2000-11-09 | 590 | 590 | 575 | 581 | 388,000 | 2,905 |
| 2000-11-08 | 575 | 598 | 570 | 586 | 880,000 | 2,930 |
| 2000-11-07 | 573 | 573 | 555 | 569 | 239,000 | 2,845 |
| 2000-11-06 | 570 | 578 | 569 | 574 | 598,000 | 2,870 |
| 2000-11-02 | 545 | 557 | 540 | 557 | 498,000 | 2,785 |
| 2000-11-01 | 525 | 545 | 521 | 544 | 333,000 | 2,720 |
| 2000-10-31 | 521 | 526 | 516 | 518 | 126,000 | 2,590 |
| 2000-10-30 | 520 | 527 | 515 | 522 | 114,000 | 2,610 |
| 2000-10-27 | 540 | 540 | 513 | 520 | 172,000 | 2,600 |
| 2000-10-26 | 539 | 543 | 515 | 530 | 451,000 | 2,650 |
| 2000-10-25 | 532 | 544 | 531 | 536 | 773,000 | 2,680 |
| 2000-10-24 | 514 | 530 | 514 | 524 | 416,000 | 2,620 |
| 2000-10-23 | 522 | 522 | 514 | 515 | 383,000 | 2,575 |
| 2000-10-20 | 520 | 529 | 507 | 522 | 452,000 | 2,610 |
| 2000-10-19 | 501 | 526 | 500 | 521 | 812,000 | 2,605 |
| 2000-10-18 | 502 | 512 | 498 | 500 | 558,000 | 2,500 |
| 2000-10-17 | 474 | 518 | 473 | 500 | 957,000 | 2,500 |
| 2000-10-16 | 464 | 481 | 460 | 471 | 242,000 | 2,355 |
| 2000-10-13 | 450 | 450 | 445 | 449 | 100,000 | 2,245 |
| 2000-10-12 | 453 | 459 | 450 | 456 | 106,000 | 2,280 |
| 2000-10-11 | 472 | 472 | 453 | 462 | 92,000 | 2,310 |
| 2000-10-10 | 464 | 476 | 464 | 476 | 175,000 | 2,380 |
| 2000-10-06 | 460 | 478 | 460 | 464 | 116,000 | 2,320 |
| 2000-10-05 | 479 | 480 | 472 | 472 | 103,000 | 2,360 |
| 2000-10-04 | 478 | 480 | 475 | 475 | 127,000 | 2,375 |
| 2000-10-03 | 480 | 480 | 472 | 480 | 79,000 | 2,400 |
| 2000-10-02 | 484 | 484 | 474 | 480 | 45,000 | 2,400 |
| 2000-09-29 | 470 | 490 | 470 | 490 | 153,000 | 2,450 |
| 2000-09-28 | 475 | 478 | 465 | 465 | 123,000 | 2,325 |
| 2000-09-27 | 470 | 477 | 470 | 470 | 85,000 | 2,350 |
| 2000-09-26 | 492 | 492 | 476 | 479 | 63,000 | 2,395 |
| 2000-09-25 | 490 | 495 | 480 | 491 | 297,000 | 2,455 |
| 2000-09-22 | 485 | 490 | 470 | 470 | 264,000 | 2,350 |
| 2000-09-21 | 463 | 500 | 463 | 495 | 448,000 | 2,475 |
| 2000-09-20 | 450 | 464 | 450 | 464 | 223,000 | 2,320 |
| 2000-09-19 | 444 | 448 | 440 | 448 | 199,000 | 2,240 |
| 2000-09-18 | 440 | 444 | 434 | 438 | 138,000 | 2,190 |
| 2000-09-14 | 447 | 447 | 444 | 444 | 55,000 | 2,220 |
| 2000-09-13 | 445 | 447 | 442 | 442 | 106,000 | 2,210 |
| 2000-09-12 | 444 | 449 | 442 | 442 | 109,000 | 2,210 |
| 2000-09-11 | 454 | 461 | 443 | 443 | 131,000 | 2,215 |
| 2000-09-08 | 443 | 455 | 443 | 444 | 199,000 | 2,220 |
| 2000-09-07 | 450 | 450 | 441 | 443 | 159,000 | 2,215 |
| 2000-09-06 | 458 | 468 | 450 | 450 | 50,000 | 2,250 |
| 2000-09-05 | 465 | 472 | 456 | 464 | 104,000 | 2,320 |
| 2000-09-04 | 478 | 483 | 465 | 465 | 52,000 | 2,325 |
| 2000-09-01 | 479 | 479 | 460 | 463 | 88,000 | 2,315 |
| 2000-08-31 | 475 | 477 | 470 | 476 | 125,000 | 2,380 |
| 2000-08-30 | 480 | 487 | 480 | 480 | 46,000 | 2,400 |
| 2000-08-29 | 488 | 488 | 470 | 475 | 109,000 | 2,375 |
| 2000-08-28 | 479 | 480 | 476 | 480 | 111,000 | 2,400 |
| 2000-08-25 | 483 | 483 | 471 | 471 | 203,000 | 2,355 |
| 2000-08-24 | 487 | 493 | 485 | 485 | 157,000 | 2,425 |
| 2000-08-23 | 495 | 497 | 485 | 490 | 117,000 | 2,450 |
| 2000-08-22 | 495 | 495 | 488 | 495 | 157,000 | 2,475 |
| 2000-08-21 | 492 | 494 | 484 | 489 | 80,000 | 2,445 |
| 2000-08-18 | 490 | 495 | 488 | 493 | 59,000 | 2,465 |
| 2000-08-17 | 498 | 498 | 482 | 482 | 112,000 | 2,410 |
| 2000-08-16 | 495 | 504 | 492 | 493 | 127,000 | 2,465 |
| 2000-08-15 | 499 | 499 | 484 | 490 | 78,000 | 2,450 |
| 2000-08-14 | 510 | 510 | 495 | 499 | 164,000 | 2,495 |
| 2000-08-11 | 490 | 490 | 475 | 475 | 190,000 | 2,375 |
| 2000-08-10 | 488 | 490 | 487 | 489 | 113,000 | 2,445 |
| 2000-08-09 | 490 | 495 | 480 | 480 | 142,000 | 2,400 |
| 2000-08-08 | 500 | 505 | 485 | 488 | 172,000 | 2,440 |
| 2000-08-07 | 473 | 485 | 468 | 485 | 114,000 | 2,425 |
| 2000-08-04 | 460 | 465 | 450 | 460 | 287,000 | 2,300 |
| 2000-08-03 | 480 | 480 | 460 | 465 | 157,000 | 2,325 |
| 2000-08-02 | 492 | 492 | 481 | 483 | 85,000 | 2,415 |
| 2000-08-01 | 473 | 497 | 473 | 492 | 160,000 | 2,460 |
| 2000-07-31 | 480 | 482 | 460 | 470 | 194,000 | 2,350 |
| 2000-07-28 | 500 | 500 | 471 | 479 | 142,000 | 2,395 |
| 2000-07-27 | 501 | 511 | 490 | 490 | 91,000 | 2,450 |
| 2000-07-26 | 519 | 519 | 497 | 497 | 160,000 | 2,485 |
| 2000-07-25 | 511 | 511 | 500 | 510 | 194,000 | 2,550 |
| 2000-07-24 | 529 | 529 | 495 | 501 | 173,000 | 2,505 |
| 2000-07-21 | 537 | 540 | 533 | 533 | 97,000 | 2,665 |
| 2000-07-19 | 531 | 531 | 520 | 527 | 112,000 | 2,635 |
| 2000-07-18 | 560 | 568 | 527 | 529 | 260,000 | 2,645 |
| 2000-07-17 | 563 | 570 | 558 | 558 | 142,000 | 2,790 |
| 2000-07-14 | 569 | 569 | 555 | 558 | 84,000 | 2,790 |
| 2000-07-13 | 575 | 575 | 556 | 564 | 119,000 | 2,820 |
| 2000-07-12 | 584 | 586 | 562 | 565 | 418,000 | 2,825 |
| 2000-07-11 | 585 | 590 | 578 | 584 | 356,000 | 2,920 |
| 2000-07-10 | 605 | 605 | 591 | 595 | 155,000 | 2,975 |
| 2000-07-07 | 590 | 601 | 590 | 595 | 93,000 | 2,975 |
| 2000-07-06 | 592 | 608 | 587 | 600 | 222,000 | 3,000 |
| 2000-07-05 | 600 | 600 | 581 | 581 | 213,000 | 2,905 |
| 2000-07-04 | 605 | 610 | 598 | 600 | 478,000 | 3,000 |
| 2000-07-03 | 600 | 605 | 591 | 598 | 432,000 | 2,990 |
| 2000-06-30 | 566 | 600 | 566 | 591 | 746,000 | 2,955 |
| 2000-06-29 | 580 | 584 | 576 | 580 | 306,000 | 2,900 |
| 2000-06-28 | 569 | 588 | 563 | 576 | 826,000 | 2,880 |
| 2000-06-27 | 544 | 575 | 544 | 574 | 506,000 | 2,870 |
| 2000-06-26 | 543 | 547 | 543 | 544 | 26,000 | 2,720 |
| 2000-06-23 | 549 | 555 | 545 | 546 | 163,000 | 2,730 |
| 2000-06-22 | 569 | 569 | 547 | 556 | 238,000 | 2,780 |
| 2000-06-21 | 540 | 565 | 540 | 559 | 288,000 | 2,795 |
| 2000-06-20 | 555 | 559 | 545 | 556 | 400,000 | 2,780 |
| 2000-06-19 | 539 | 556 | 510 | 554 | 334,000 | 2,770 |
| 2000-06-16 | 540 | 543 | 525 | 540 | 318,000 | 2,700 |
| 2000-06-15 | 555 | 563 | 543 | 543 | 128,000 | 2,715 |
| 2000-06-14 | 548 | 561 | 548 | 561 | 321,000 | 2,805 |
| 2000-06-13 | 569 | 580 | 541 | 550 | 757,000 | 2,750 |
| 2000-06-12 | 551 | 575 | 540 | 567 | 668,000 | 2,835 |
| 2000-06-09 | 560 | 562 | 543 | 559 | 761,000 | 2,795 |
| 2000-06-08 | 534 | 563 | 529 | 559 | 965,000 | 2,795 |
| 2000-06-07 | 534 | 535 | 522 | 534 | 412,000 | 2,670 |
| 2000-06-06 | 513 | 537 | 513 | 534 | 670,000 | 2,670 |
| 2000-06-05 | 512 | 528 | 512 | 512 | 330,000 | 2,560 |
| 2000-06-02 | 510 | 515 | 506 | 510 | 135,000 | 2,550 |
| 2000-06-01 | 500 | 509 | 490 | 509 | 157,000 | 2,545 |
| 2000-05-31 | 491 | 507 | 484 | 490 | 171,000 | 2,450 |
| 2000-05-30 | 504 | 510 | 491 | 510 | 192,000 | 2,550 |
| 2000-05-29 | 511 | 514 | 498 | 505 | 117,000 | 2,525 |
| 2000-05-26 | 512 | 512 | 497 | 501 | 249,000 | 2,505 |
| 2000-05-25 | 476 | 530 | 476 | 512 | 711,000 | 2,560 |
| 2000-05-24 | 472 | 494 | 470 | 478 | 256,000 | 2,390 |
| 2000-05-23 | 485 | 500 | 482 | 482 | 150,000 | 2,410 |
| 2000-05-22 | 495 | 503 | 490 | 490 | 259,000 | 2,450 |
| 2000-05-19 | 505 | 515 | 490 | 515 | 430,000 | 2,575 |
| 2000-05-18 | 512 | 517 | 506 | 508 | 224,000 | 2,540 |
| 2000-05-17 | 539 | 539 | 524 | 530 | 408,000 | 2,650 |
| 2000-05-16 | 509 | 545 | 509 | 535 | 904,000 | 2,675 |
| 2000-05-15 | 510 | 542 | 496 | 519 | 2,157,000 | 2,595 |
| 2000-05-12 | 510 | 530 | 508 | 530 | 3,510,000 | 2,650 |
| 2000-05-11 | 428 | 465 | 428 | 450 | 1,939,000 | 2,250 |
| 2000-05-10 | 425 | 428 | 420 | 428 | 224,000 | 2,140 |
| 2000-05-09 | 439 | 439 | 424 | 430 | 527,000 | 2,150 |
| 2000-05-08 | 429 | 440 | 429 | 437 | 591,000 | 2,185 |
| 2000-05-02 | 415 | 429 | 411 | 424 | 562,000 | 2,120 |
| 2000-05-01 | 401 | 415 | 399 | 415 | 464,000 | 2,075 |
| 2000-04-28 | 417 | 419 | 402 | 405 | 855,000 | 2,025 |
| 2000-04-27 | 429 | 430 | 414 | 415 | 792,000 | 2,075 |
| 2000-04-26 | 413 | 434 | 410 | 434 | 1,785,000 | 2,170 |
| 2000-04-25 | 415 | 422 | 407 | 409 | 894,000 | 2,045 |
| 2000-04-24 | 411 | 419 | 401 | 405 | 2,235,000 | 2,025 |
| 2000-04-21 | 413 | 438 | 391 | 391 | 7,482,000 | 1,955 |
| 2000-04-20 | 407 | 417 | 400 | 408 | 2,802,000 | 2,040 |
| 2000-04-19 | 396 | 434 | 396 | 417 | 3,117,000 | 2,085 |
| 2000-04-18 | 460 | 472 | 381 | 386 | 3,276,000 | 1,930 |
| 2000-04-17 | 460 | 460 | 460 | 460 | 160,000 | 2,300 |
| 2000-04-14 | 540 | 560 | 534 | 560 | 837,000 | 2,800 |
| 2000-04-13 | 521 | 550 | 521 | 549 | 412,000 | 2,745 |
| 2000-04-12 | 510 | 529 | 506 | 529 | 404,000 | 2,645 |
| 2000-04-11 | 500 | 509 | 495 | 506 | 127,000 | 2,530 |
| 2000-04-10 | 495 | 506 | 494 | 504 | 150,000 | 2,520 |
| 2000-04-07 | 492 | 507 | 492 | 495 | 326,000 | 2,475 |
| 2000-04-06 | 485 | 505 | 484 | 497 | 339,000 | 2,485 |
| 2000-04-05 | 475 | 488 | 470 | 485 | 128,000 | 2,425 |
| 2000-04-04 | 469 | 480 | 464 | 475 | 124,000 | 2,375 |
| 2000-04-03 | 451 | 489 | 451 | 475 | 180,000 | 2,375 |
| 2000-03-31 | 474 | 474 | 426 | 456 | 278,000 | 2,280 |
| 2000-03-30 | 460 | 465 | 443 | 446 | 183,000 | 2,230 |
| 2000-03-29 | 489 | 494 | 465 | 465 | 184,000 | 2,325 |
| 2000-03-28 | 496 | 496 | 462 | 494 | 213,000 | 2,470 |
| 2000-03-27 | 490 | 515 | 490 | 496 | 501,000 | 2,480 |
| 2000-03-24 | 466 | 489 | 465 | 487 | 440,000 | 2,435 |
| 2000-03-23 | 475 | 480 | 460 | 465 | 176,000 | 2,325 |
| 2000-03-22 | 450 | 480 | 450 | 480 | 266,000 | 2,400 |
| 2000-03-21 | 453 | 453 | 442 | 450 | 84,000 | 2,250 |
| 2000-03-17 | 439 | 450 | 437 | 443 | 308,000 | 2,215 |
| 2000-03-16 | 426 | 442 | 426 | 437 | 240,000 | 2,185 |
| 2000-03-15 | 444 | 460 | 431 | 456 | 252,000 | 2,280 |
| 2000-03-14 | 479 | 488 | 460 | 463 | 321,000 | 2,315 |
| 2000-03-13 | 457 | 484 | 452 | 484 | 536,000 | 2,420 |
| 2000-03-10 | 447 | 469 | 437 | 462 | 2,058,000 | 2,310 |
| 2000-03-09 | 406 | 430 | 405 | 422 | 370,000 | 2,110 |
| 2000-03-08 | 415 | 438 | 401 | 406 | 860,000 | 2,030 |
| 2000-03-07 | 406 | 420 | 399 | 410 | 398,000 | 2,050 |
| 2000-03-06 | 393 | 414 | 381 | 411 | 524,000 | 2,055 |
| 2000-03-03 | 359 | 390 | 357 | 390 | 389,000 | 1,950 |
| 2000-03-02 | 354 | 362 | 352 | 355 | 211,000 | 1,775 |
| 2000-03-01 | 351 | 362 | 350 | 359 | 165,000 | 1,795 |
| 2000-02-29 | 359 | 359 | 350 | 358 | 210,000 | 1,790 |
| 2000-02-28 | 355 | 356 | 345 | 345 | 231,000 | 1,725 |
| 2000-02-25 | 360 | 366 | 352 | 365 | 295,000 | 1,825 |
| 2000-02-24 | 360 | 370 | 355 | 355 | 278,000 | 1,775 |
| 2000-02-23 | 384 | 389 | 368 | 375 | 189,000 | 1,875 |
| 2000-02-22 | 375 | 394 | 370 | 389 | 219,000 | 1,945 |
| 2000-02-21 | 384 | 398 | 375 | 375 | 175,000 | 1,875 |
| 2000-02-18 | 386 | 392 | 382 | 384 | 209,000 | 1,920 |
| 2000-02-17 | 438 | 438 | 391 | 391 | 258,000 | 1,955 |
| 2000-02-16 | 408 | 429 | 401 | 429 | 398,000 | 2,145 |
| 2000-02-15 | 405 | 413 | 399 | 413 | 369,000 | 2,065 |
| 2000-02-14 | 396 | 405 | 389 | 389 | 218,000 | 1,945 |
| 2000-02-10 | 382 | 395 | 382 | 386 | 552,000 | 1,930 |
| 2000-02-09 | 389 | 390 | 380 | 387 | 98,000 | 1,935 |
| 2000-02-08 | 378 | 394 | 374 | 394 | 160,000 | 1,970 |
| 2000-02-07 | 375 | 378 | 373 | 378 | 127,000 | 1,890 |
| 2000-02-04 | 380 | 381 | 373 | 380 | 300,000 | 1,900 |
| 2000-02-03 | 374 | 390 | 373 | 378 | 175,000 | 1,890 |
| 2000-02-02 | 375 | 389 | 374 | 378 | 197,000 | 1,890 |
| 2000-02-01 | 389 | 390 | 370 | 390 | 184,000 | 1,950 |
| 2000-01-31 | 371 | 390 | 370 | 390 | 240,000 | 1,950 |
| 2000-01-28 | 370 | 381 | 370 | 371 | 297,000 | 1,855 |
| 2000-01-27 | 387 | 387 | 370 | 378 | 212,000 | 1,890 |
| 2000-01-26 | 399 | 400 | 386 | 394 | 162,000 | 1,970 |
| 2000-01-25 | 387 | 388 | 373 | 381 | 219,000 | 1,905 |
| 2000-01-24 | 400 | 407 | 391 | 402 | 159,000 | 2,010 |
| 2000-01-21 | 420 | 420 | 400 | 404 | 216,000 | 2,020 |
| 2000-01-20 | 429 | 440 | 423 | 438 | 236,000 | 2,190 |
| 2000-01-19 | 410 | 448 | 410 | 432 | 162,000 | 2,160 |
| 2000-01-18 | 410 | 420 | 405 | 420 | 125,000 | 2,100 |
| 2000-01-17 | 382 | 425 | 382 | 425 | 329,000 | 2,125 |
| 2000-01-14 | 361 | 382 | 360 | 375 | 434,000 | 1,875 |
| 2000-01-13 | 380 | 380 | 360 | 375 | 180,000 | 1,875 |
| 2000-01-12 | 382 | 387 | 353 | 357 | 231,000 | 1,785 |
| 2000-01-11 | 362 | 365 | 350 | 352 | 283,000 | 1,760 |
| 2000-01-07 | 366 | 373 | 350 | 359 | 199,000 | 1,795 |
| 2000-01-06 | 361 | 375 | 353 | 356 | 238,000 | 1,780 |
| 2000-01-05 | 358 | 371 | 350 | 351 | 332,000 | 1,755 |
| 2000-01-04 | 356 | 356 | 335 | 336 | 158,000 | 1,680 |
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
