5331 (株)ノリタケカンパニーリミテド の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 497 | 498 | 490 | 498 | 183,000 | 2,490 |
| 2001-12-27 | 480 | 487 | 476 | 485 | 120,000 | 2,425 |
| 2001-12-26 | 490 | 495 | 473 | 475 | 127,000 | 2,375 |
| 2001-12-25 | 484 | 490 | 475 | 482 | 128,000 | 2,410 |
| 2001-12-21 | 480 | 490 | 474 | 490 | 186,000 | 2,450 |
| 2001-12-20 | 492 | 492 | 487 | 490 | 216,000 | 2,450 |
| 2001-12-19 | 500 | 501 | 473 | 484 | 282,000 | 2,420 |
| 2001-12-18 | 504 | 515 | 501 | 510 | 109,000 | 2,550 |
| 2001-12-17 | 503 | 512 | 501 | 505 | 71,000 | 2,525 |
| 2001-12-14 | 518 | 526 | 515 | 523 | 280,000 | 2,615 |
| 2001-12-13 | 529 | 529 | 520 | 527 | 87,000 | 2,635 |
| 2001-12-12 | 534 | 534 | 520 | 529 | 105,000 | 2,645 |
| 2001-12-11 | 525 | 532 | 522 | 524 | 78,000 | 2,620 |
| 2001-12-10 | 540 | 542 | 525 | 525 | 140,000 | 2,625 |
| 2001-12-07 | 543 | 543 | 530 | 542 | 100,000 | 2,710 |
| 2001-12-06 | 545 | 553 | 540 | 546 | 199,000 | 2,730 |
| 2001-12-05 | 526 | 544 | 525 | 544 | 131,000 | 2,720 |
| 2001-12-04 | 525 | 530 | 518 | 524 | 143,000 | 2,620 |
| 2001-12-03 | 534 | 538 | 518 | 525 | 313,000 | 2,625 |
| 2001-11-30 | 540 | 550 | 526 | 534 | 314,000 | 2,670 |
| 2001-11-29 | 540 | 545 | 530 | 537 | 346,000 | 2,685 |
| 2001-11-28 | 565 | 567 | 551 | 555 | 187,000 | 2,775 |
| 2001-11-27 | 575 | 578 | 567 | 571 | 251,000 | 2,855 |
| 2001-11-26 | 553 | 578 | 553 | 578 | 293,000 | 2,890 |
| 2001-11-22 | 562 | 563 | 549 | 552 | 207,000 | 2,760 |
| 2001-11-21 | 557 | 562 | 540 | 562 | 315,000 | 2,810 |
| 2001-11-20 | 551 | 561 | 550 | 557 | 260,000 | 2,785 |
| 2001-11-19 | 546 | 554 | 543 | 552 | 188,000 | 2,760 |
| 2001-11-16 | 523 | 548 | 523 | 548 | 287,000 | 2,740 |
| 2001-11-15 | 521 | 530 | 521 | 530 | 116,000 | 2,650 |
| 2001-11-14 | 522 | 530 | 521 | 530 | 174,000 | 2,650 |
| 2001-11-13 | 516 | 522 | 513 | 520 | 200,000 | 2,600 |
| 2001-11-12 | 520 | 534 | 520 | 526 | 118,000 | 2,630 |
| 2001-11-09 | 530 | 530 | 513 | 524 | 311,000 | 2,620 |
| 2001-11-08 | 528 | 535 | 522 | 535 | 193,000 | 2,675 |
| 2001-11-07 | 543 | 549 | 518 | 523 | 447,000 | 2,615 |
| 2001-11-06 | 556 | 556 | 540 | 540 | 322,000 | 2,700 |
| 2001-11-05 | 550 | 550 | 537 | 547 | 328,000 | 2,735 |
| 2001-11-02 | 559 | 570 | 550 | 555 | 1,243,000 | 2,775 |
| 2001-11-01 | 522 | 549 | 521 | 549 | 1,007,000 | 2,745 |
| 2001-10-31 | 515 | 524 | 510 | 517 | 238,000 | 2,585 |
| 2001-10-30 | 510 | 515 | 485 | 515 | 317,000 | 2,575 |
| 2001-10-29 | 520 | 532 | 515 | 515 | 644,000 | 2,575 |
| 2001-10-26 | 520 | 523 | 508 | 515 | 578,000 | 2,575 |
| 2001-10-25 | 480 | 500 | 480 | 500 | 296,000 | 2,500 |
| 2001-10-24 | 480 | 482 | 476 | 479 | 219,000 | 2,395 |
| 2001-10-23 | 469 | 475 | 460 | 470 | 235,000 | 2,350 |
| 2001-10-22 | 463 | 465 | 459 | 459 | 486,000 | 2,295 |
| 2001-10-19 | 479 | 479 | 458 | 458 | 321,000 | 2,290 |
| 2001-10-18 | 483 | 487 | 473 | 475 | 303,000 | 2,375 |
| 2001-10-17 | 490 | 497 | 480 | 493 | 204,000 | 2,465 |
| 2001-10-16 | 475 | 500 | 466 | 492 | 300,000 | 2,460 |
| 2001-10-15 | 483 | 483 | 473 | 478 | 171,000 | 2,390 |
| 2001-10-12 | 464 | 473 | 464 | 473 | 241,000 | 2,365 |
| 2001-10-11 | 450 | 459 | 449 | 459 | 160,000 | 2,295 |
| 2001-10-10 | 453 | 453 | 445 | 446 | 127,000 | 2,230 |
| 2001-10-09 | 455 | 455 | 446 | 448 | 148,000 | 2,240 |
| 2001-10-05 | 467 | 467 | 455 | 460 | 169,000 | 2,300 |
| 2001-10-04 | 461 | 463 | 451 | 463 | 286,000 | 2,315 |
| 2001-10-03 | 465 | 469 | 452 | 453 | 259,000 | 2,265 |
| 2001-10-02 | 448 | 460 | 448 | 460 | 274,000 | 2,300 |
| 2001-10-01 | 445 | 460 | 440 | 447 | 402,000 | 2,235 |
| 2001-09-28 | 421 | 440 | 421 | 440 | 396,000 | 2,200 |
| 2001-09-27 | 427 | 430 | 425 | 429 | 239,000 | 2,145 |
| 2001-09-26 | 431 | 431 | 420 | 427 | 225,000 | 2,135 |
| 2001-09-25 | 442 | 447 | 431 | 431 | 167,000 | 2,155 |
| 2001-09-21 | 432 | 434 | 420 | 433 | 274,000 | 2,165 |
| 2001-09-20 | 454 | 454 | 435 | 439 | 178,000 | 2,195 |
| 2001-09-19 | 457 | 463 | 452 | 459 | 189,000 | 2,295 |
| 2001-09-18 | 450 | 465 | 450 | 455 | 173,000 | 2,275 |
| 2001-09-17 | 450 | 450 | 430 | 431 | 173,000 | 2,155 |
| 2001-09-14 | 463 | 489 | 450 | 489 | 467,000 | 2,445 |
| 2001-09-13 | 433 | 459 | 428 | 450 | 573,000 | 2,250 |
| 2001-09-12 | 433 | 438 | 433 | 433 | 258,000 | 2,165 |
| 2001-09-11 | 470 | 475 | 462 | 473 | 125,000 | 2,365 |
| 2001-09-10 | 475 | 475 | 460 | 467 | 225,000 | 2,335 |
| 2001-09-07 | 490 | 490 | 476 | 479 | 118,000 | 2,395 |
| 2001-09-06 | 493 | 497 | 479 | 497 | 639,000 | 2,485 |
| 2001-09-05 | 503 | 503 | 488 | 493 | 331,000 | 2,465 |
| 2001-09-04 | 493 | 504 | 476 | 504 | 327,000 | 2,520 |
| 2001-09-03 | 515 | 520 | 490 | 490 | 123,000 | 2,450 |
| 2001-08-31 | 520 | 521 | 510 | 515 | 367,000 | 2,575 |
| 2001-08-30 | 552 | 553 | 531 | 544 | 320,000 | 2,720 |
| 2001-08-29 | 565 | 565 | 550 | 550 | 138,000 | 2,750 |
| 2001-08-28 | 550 | 565 | 550 | 565 | 154,000 | 2,825 |
| 2001-08-27 | 564 | 568 | 550 | 550 | 285,000 | 2,750 |
| 2001-08-24 | 571 | 571 | 559 | 562 | 141,000 | 2,810 |
| 2001-08-23 | 580 | 580 | 572 | 572 | 117,000 | 2,860 |
| 2001-08-22 | 562 | 575 | 562 | 573 | 163,000 | 2,865 |
| 2001-08-21 | 555 | 580 | 550 | 567 | 170,000 | 2,835 |
| 2001-08-20 | 550 | 557 | 546 | 552 | 132,000 | 2,760 |
| 2001-08-17 | 559 | 559 | 548 | 548 | 201,000 | 2,740 |
| 2001-08-16 | 560 | 560 | 550 | 559 | 294,000 | 2,795 |
| 2001-08-15 | 576 | 576 | 560 | 560 | 136,000 | 2,800 |
| 2001-08-14 | 561 | 578 | 560 | 571 | 412,000 | 2,855 |
| 2001-08-13 | 593 | 593 | 566 | 571 | 229,000 | 2,855 |
| 2001-08-10 | 593 | 593 | 585 | 586 | 152,000 | 2,930 |
| 2001-08-09 | 607 | 611 | 587 | 597 | 423,000 | 2,985 |
| 2001-08-08 | 597 | 618 | 595 | 610 | 740,000 | 3,050 |
| 2001-08-07 | 590 | 594 | 578 | 593 | 336,000 | 2,965 |
| 2001-08-06 | 583 | 595 | 580 | 594 | 357,000 | 2,970 |
| 2001-08-03 | 571 | 583 | 562 | 573 | 659,000 | 2,865 |
| 2001-08-02 | 554 | 569 | 541 | 541 | 467,000 | 2,705 |
| 2001-08-01 | 545 | 554 | 540 | 550 | 592,000 | 2,750 |
| 2001-07-31 | 557 | 562 | 531 | 541 | 521,000 | 2,705 |
| 2001-07-30 | 599 | 599 | 551 | 551 | 265,000 | 2,755 |
| 2001-07-27 | 598 | 629 | 586 | 598 | 720,000 | 2,990 |
| 2001-07-26 | 593 | 593 | 579 | 589 | 28,000 | 2,945 |
| 2001-07-25 | 595 | 595 | 580 | 591 | 56,000 | 2,955 |
| 2001-07-24 | 560 | 599 | 560 | 598 | 248,000 | 2,990 |
| 2001-07-23 | 580 | 583 | 557 | 580 | 367,000 | 2,900 |
| 2001-07-19 | 602 | 608 | 590 | 600 | 333,000 | 3,000 |
| 2001-07-18 | 620 | 620 | 605 | 612 | 156,000 | 3,060 |
| 2001-07-17 | 634 | 636 | 624 | 624 | 67,000 | 3,120 |
| 2001-07-16 | 651 | 651 | 637 | 639 | 57,000 | 3,195 |
| 2001-07-13 | 633 | 653 | 633 | 641 | 118,000 | 3,205 |
| 2001-07-12 | 654 | 654 | 631 | 653 | 75,000 | 3,265 |
| 2001-07-11 | 640 | 660 | 640 | 654 | 114,000 | 3,270 |
| 2001-07-10 | 677 | 677 | 647 | 652 | 91,000 | 3,260 |
| 2001-07-09 | 659 | 659 | 639 | 647 | 187,000 | 3,235 |
| 2001-07-06 | 670 | 679 | 664 | 666 | 173,000 | 3,330 |
| 2001-07-05 | 671 | 685 | 671 | 676 | 193,000 | 3,380 |
| 2001-07-04 | 670 | 680 | 666 | 671 | 132,000 | 3,355 |
| 2001-07-03 | 670 | 685 | 665 | 685 | 106,000 | 3,425 |
| 2001-07-02 | 695 | 695 | 660 | 680 | 288,000 | 3,400 |
| 2001-06-29 | 651 | 698 | 649 | 686 | 506,000 | 3,430 |
| 2001-06-28 | 651 | 656 | 645 | 649 | 218,000 | 3,245 |
| 2001-06-27 | 657 | 657 | 646 | 651 | 120,000 | 3,255 |
| 2001-06-26 | 643 | 651 | 638 | 651 | 248,000 | 3,255 |
| 2001-06-25 | 651 | 658 | 646 | 646 | 170,000 | 3,230 |
| 2001-06-22 | 652 | 660 | 645 | 652 | 136,000 | 3,260 |
| 2001-06-21 | 650 | 660 | 642 | 659 | 235,000 | 3,295 |
| 2001-06-20 | 639 | 670 | 639 | 655 | 209,000 | 3,275 |
| 2001-06-19 | 653 | 655 | 645 | 647 | 171,000 | 3,235 |
| 2001-06-18 | 640 | 650 | 636 | 643 | 61,000 | 3,215 |
| 2001-06-15 | 644 | 650 | 635 | 640 | 129,000 | 3,200 |
| 2001-06-14 | 645 | 647 | 638 | 645 | 148,000 | 3,225 |
| 2001-06-13 | 642 | 654 | 642 | 650 | 159,000 | 3,250 |
| 2001-06-12 | 660 | 660 | 635 | 635 | 128,000 | 3,175 |
| 2001-06-11 | 660 | 667 | 658 | 662 | 157,000 | 3,310 |
| 2001-06-08 | 649 | 654 | 644 | 653 | 288,000 | 3,265 |
| 2001-06-07 | 651 | 651 | 636 | 647 | 73,000 | 3,235 |
| 2001-06-06 | 639 | 644 | 636 | 642 | 72,000 | 3,210 |
| 2001-06-05 | 649 | 650 | 638 | 638 | 85,000 | 3,190 |
| 2001-06-04 | 650 | 655 | 645 | 647 | 68,000 | 3,235 |
| 2001-06-01 | 655 | 664 | 640 | 654 | 413,000 | 3,270 |
| 2001-05-31 | 640 | 640 | 620 | 625 | 237,000 | 3,125 |
| 2001-05-30 | 659 | 661 | 650 | 651 | 140,000 | 3,255 |
| 2001-05-29 | 659 | 672 | 659 | 669 | 100,000 | 3,345 |
| 2001-05-28 | 693 | 693 | 650 | 660 | 271,000 | 3,300 |
| 2001-05-25 | 685 | 693 | 683 | 683 | 92,000 | 3,415 |
| 2001-05-24 | 695 | 696 | 686 | 686 | 143,000 | 3,430 |
| 2001-05-23 | 691 | 704 | 687 | 695 | 325,000 | 3,475 |
| 2001-05-22 | 695 | 705 | 691 | 694 | 328,000 | 3,470 |
| 2001-05-21 | 695 | 700 | 688 | 688 | 130,000 | 3,440 |
| 2001-05-18 | 681 | 693 | 680 | 692 | 273,000 | 3,460 |
| 2001-05-17 | 688 | 690 | 676 | 681 | 194,000 | 3,405 |
| 2001-05-16 | 696 | 698 | 680 | 687 | 160,000 | 3,435 |
| 2001-05-15 | 685 | 690 | 682 | 687 | 113,000 | 3,435 |
| 2001-05-14 | 712 | 714 | 688 | 691 | 170,000 | 3,455 |
| 2001-05-11 | 707 | 715 | 702 | 702 | 124,000 | 3,510 |
| 2001-05-10 | 709 | 722 | 702 | 715 | 120,000 | 3,575 |
| 2001-05-09 | 710 | 710 | 700 | 708 | 250,000 | 3,540 |
| 2001-05-08 | 720 | 730 | 720 | 727 | 273,000 | 3,635 |
| 2001-05-07 | 745 | 746 | 730 | 730 | 332,000 | 3,650 |
| 2001-05-02 | 749 | 749 | 730 | 745 | 279,000 | 3,725 |
| 2001-05-01 | 748 | 749 | 741 | 747 | 296,000 | 3,735 |
| 2001-04-27 | 744 | 748 | 735 | 739 | 334,000 | 3,695 |
| 2001-04-26 | 737 | 744 | 736 | 743 | 457,000 | 3,715 |
| 2001-04-25 | 744 | 744 | 736 | 736 | 397,000 | 3,680 |
| 2001-04-24 | 740 | 741 | 733 | 740 | 1,212,000 | 3,700 |
| 2001-04-23 | 749 | 750 | 730 | 730 | 1,054,000 | 3,650 |
| 2001-04-20 | 739 | 745 | 731 | 739 | 618,000 | 3,695 |
| 2001-04-19 | 734 | 744 | 727 | 738 | 1,383,000 | 3,690 |
| 2001-04-18 | 705 | 728 | 705 | 727 | 594,000 | 3,635 |
| 2001-04-17 | 684 | 709 | 684 | 705 | 281,000 | 3,525 |
| 2001-04-16 | 703 | 703 | 687 | 690 | 85,000 | 3,450 |
| 2001-04-13 | 705 | 705 | 685 | 693 | 205,000 | 3,465 |
| 2001-04-12 | 709 | 710 | 693 | 693 | 192,000 | 3,465 |
| 2001-04-11 | 690 | 708 | 689 | 694 | 176,000 | 3,470 |
| 2001-04-10 | 709 | 710 | 680 | 695 | 273,000 | 3,475 |
| 2001-04-09 | 711 | 713 | 696 | 710 | 170,000 | 3,550 |
| 2001-04-06 | 724 | 730 | 700 | 701 | 556,000 | 3,505 |
| 2001-04-05 | 719 | 719 | 710 | 714 | 614,000 | 3,570 |
| 2001-04-04 | 720 | 730 | 697 | 700 | 1,440,000 | 3,500 |
| 2001-04-03 | 685 | 738 | 685 | 738 | 2,319,000 | 3,690 |
| 2001-04-02 | 692 | 692 | 661 | 678 | 456,000 | 3,390 |
| 2001-03-30 | 698 | 700 | 675 | 675 | 536,000 | 3,375 |
| 2001-03-29 | 685 | 697 | 675 | 678 | 546,000 | 3,390 |
| 2001-03-28 | 680 | 718 | 671 | 691 | 1,493,000 | 3,455 |
| 2001-03-27 | 653 | 664 | 645 | 657 | 503,000 | 3,285 |
| 2001-03-26 | 635 | 650 | 619 | 649 | 805,000 | 3,245 |
| 2001-03-23 | 598 | 615 | 598 | 615 | 133,000 | 3,075 |
| 2001-03-22 | 607 | 609 | 598 | 608 | 219,000 | 3,040 |
| 2001-03-21 | 582 | 615 | 582 | 609 | 322,000 | 3,045 |
| 2001-03-19 | 584 | 608 | 580 | 583 | 172,000 | 2,915 |
| 2001-03-16 | 567 | 593 | 565 | 574 | 124,000 | 2,870 |
| 2001-03-15 | 550 | 584 | 550 | 584 | 193,000 | 2,920 |
| 2001-03-14 | 575 | 583 | 574 | 580 | 176,000 | 2,900 |
| 2001-03-13 | 570 | 584 | 555 | 584 | 248,000 | 2,920 |
| 2001-03-12 | 599 | 602 | 585 | 595 | 161,000 | 2,975 |
| 2001-03-09 | 601 | 610 | 590 | 610 | 209,000 | 3,050 |
| 2001-03-08 | 608 | 610 | 593 | 600 | 106,000 | 3,000 |
| 2001-03-07 | 615 | 615 | 598 | 608 | 172,000 | 3,040 |
| 2001-03-06 | 599 | 609 | 597 | 606 | 207,000 | 3,030 |
| 2001-03-05 | 578 | 592 | 578 | 582 | 273,000 | 2,910 |
| 2001-03-02 | 604 | 604 | 575 | 578 | 287,000 | 2,890 |
| 2001-03-01 | 609 | 609 | 597 | 606 | 270,000 | 3,030 |
| 2001-02-28 | 635 | 635 | 590 | 593 | 440,000 | 2,965 |
| 2001-02-27 | 615 | 639 | 610 | 630 | 694,000 | 3,150 |
| 2001-02-26 | 596 | 606 | 585 | 606 | 267,000 | 3,030 |
| 2001-02-23 | 570 | 589 | 567 | 589 | 320,000 | 2,945 |
| 2001-02-22 | 585 | 585 | 570 | 578 | 358,000 | 2,890 |
| 2001-02-21 | 583 | 588 | 574 | 588 | 411,000 | 2,940 |
| 2001-02-20 | 585 | 590 | 578 | 582 | 917,000 | 2,910 |
| 2001-02-19 | 600 | 600 | 585 | 585 | 465,000 | 2,925 |
| 2001-02-16 | 622 | 628 | 591 | 600 | 402,000 | 3,000 |
| 2001-02-15 | 635 | 647 | 628 | 629 | 339,000 | 3,145 |
| 2001-02-14 | 640 | 642 | 638 | 638 | 153,000 | 3,190 |
| 2001-02-13 | 650 | 650 | 640 | 644 | 120,000 | 3,220 |
| 2001-02-09 | 645 | 645 | 638 | 642 | 528,000 | 3,210 |
| 2001-02-08 | 669 | 669 | 632 | 645 | 365,000 | 3,225 |
| 2001-02-07 | 663 | 669 | 656 | 669 | 257,000 | 3,345 |
| 2001-02-06 | 661 | 673 | 658 | 673 | 210,000 | 3,365 |
| 2001-02-05 | 675 | 675 | 662 | 671 | 381,000 | 3,355 |
| 2001-02-02 | 668 | 695 | 659 | 685 | 1,524,000 | 3,425 |
| 2001-02-01 | 665 | 665 | 648 | 665 | 656,000 | 3,325 |
| 2001-01-31 | 660 | 672 | 656 | 665 | 1,262,000 | 3,325 |
| 2001-01-30 | 635 | 660 | 630 | 648 | 1,088,000 | 3,240 |
| 2001-01-29 | 601 | 601 | 590 | 596 | 84,000 | 2,980 |
| 2001-01-26 | 612 | 612 | 591 | 591 | 72,000 | 2,955 |
| 2001-01-25 | 600 | 614 | 600 | 614 | 63,000 | 3,070 |
| 2001-01-24 | 618 | 618 | 602 | 602 | 70,000 | 3,010 |
| 2001-01-23 | 612 | 617 | 604 | 613 | 134,000 | 3,065 |
| 2001-01-22 | 604 | 615 | 591 | 602 | 113,000 | 3,010 |
| 2001-01-19 | 618 | 618 | 609 | 614 | 68,000 | 3,070 |
| 2001-01-18 | 613 | 619 | 588 | 619 | 146,000 | 3,095 |
| 2001-01-17 | 584 | 610 | 582 | 610 | 166,000 | 3,050 |
| 2001-01-16 | 582 | 590 | 581 | 584 | 116,000 | 2,920 |
| 2001-01-15 | 581 | 593 | 581 | 581 | 120,000 | 2,905 |
| 2001-01-12 | 599 | 599 | 591 | 591 | 58,000 | 2,955 |
| 2001-01-11 | 590 | 598 | 582 | 594 | 109,000 | 2,970 |
| 2001-01-10 | 615 | 615 | 590 | 600 | 100,000 | 3,000 |
| 2001-01-09 | 590 | 595 | 585 | 595 | 174,000 | 2,975 |
| 2001-01-05 | 603 | 614 | 602 | 614 | 123,000 | 3,070 |
| 2001-01-04 | 623 | 631 | 600 | 602 | 143,000 | 3,010 |
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
