5331 ノリタケ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 335 | 339 | 334 | 338 | 85,000 | 1,690 |
| 2002-12-27 | 323 | 335 | 322 | 334 | 214,000 | 1,670 |
| 2002-12-26 | 314 | 320 | 314 | 320 | 99,000 | 1,600 |
| 2002-12-25 | 315 | 317 | 310 | 316 | 159,000 | 1,580 |
| 2002-12-24 | 306 | 318 | 303 | 315 | 193,000 | 1,575 |
| 2002-12-20 | 299 | 302 | 298 | 301 | 214,000 | 1,505 |
| 2002-12-19 | 298 | 310 | 293 | 299 | 363,000 | 1,495 |
| 2002-12-18 | 303 | 303 | 298 | 298 | 230,000 | 1,490 |
| 2002-12-17 | 305 | 310 | 303 | 303 | 224,000 | 1,515 |
| 2002-12-16 | 310 | 313 | 306 | 306 | 73,000 | 1,530 |
| 2002-12-13 | 305 | 316 | 305 | 315 | 337,000 | 1,575 |
| 2002-12-12 | 320 | 323 | 317 | 320 | 155,000 | 1,600 |
| 2002-12-11 | 325 | 325 | 318 | 319 | 187,000 | 1,595 |
| 2002-12-10 | 315 | 326 | 315 | 325 | 100,000 | 1,625 |
| 2002-12-09 | 322 | 323 | 319 | 319 | 133,000 | 1,595 |
| 2002-12-06 | 333 | 335 | 325 | 327 | 161,000 | 1,635 |
| 2002-12-05 | 343 | 345 | 341 | 342 | 146,000 | 1,710 |
| 2002-12-04 | 341 | 345 | 341 | 342 | 164,000 | 1,710 |
| 2002-12-03 | 342 | 344 | 340 | 341 | 195,000 | 1,705 |
| 2002-12-02 | 346 | 346 | 339 | 340 | 94,000 | 1,700 |
| 2002-11-29 | 339 | 341 | 336 | 340 | 264,000 | 1,700 |
| 2002-11-28 | 326 | 337 | 326 | 334 | 181,000 | 1,670 |
| 2002-11-27 | 328 | 330 | 322 | 326 | 191,000 | 1,630 |
| 2002-11-26 | 326 | 328 | 321 | 328 | 182,000 | 1,640 |
| 2002-11-25 | 330 | 330 | 321 | 324 | 141,000 | 1,620 |
| 2002-11-22 | 320 | 328 | 317 | 325 | 203,000 | 1,625 |
| 2002-11-21 | 315 | 320 | 312 | 315 | 223,000 | 1,575 |
| 2002-11-20 | 296 | 315 | 296 | 311 | 289,000 | 1,555 |
| 2002-11-19 | 300 | 304 | 297 | 304 | 315,000 | 1,520 |
| 2002-11-18 | 323 | 323 | 310 | 313 | 260,000 | 1,565 |
| 2002-11-15 | 330 | 330 | 325 | 326 | 240,000 | 1,630 |
| 2002-11-14 | 333 | 337 | 326 | 329 | 299,000 | 1,645 |
| 2002-11-13 | 341 | 345 | 340 | 343 | 120,000 | 1,715 |
| 2002-11-12 | 332 | 346 | 332 | 346 | 150,000 | 1,730 |
| 2002-11-11 | 351 | 351 | 342 | 342 | 91,000 | 1,710 |
| 2002-11-08 | 350 | 358 | 350 | 355 | 257,000 | 1,775 |
| 2002-11-07 | 353 | 358 | 352 | 358 | 160,000 | 1,790 |
| 2002-11-06 | 358 | 360 | 347 | 348 | 246,000 | 1,740 |
| 2002-11-05 | 345 | 357 | 338 | 356 | 368,000 | 1,780 |
| 2002-11-01 | 333 | 338 | 333 | 337 | 309,000 | 1,685 |
| 2002-10-31 | 334 | 334 | 327 | 334 | 319,000 | 1,670 |
| 2002-10-30 | 327 | 334 | 326 | 327 | 287,000 | 1,635 |
| 2002-10-29 | 328 | 330 | 324 | 324 | 299,000 | 1,620 |
| 2002-10-28 | 328 | 328 | 319 | 326 | 249,000 | 1,630 |
| 2002-10-25 | 327 | 333 | 326 | 331 | 347,000 | 1,655 |
| 2002-10-24 | 333 | 333 | 325 | 326 | 450,000 | 1,630 |
| 2002-10-23 | 334 | 341 | 332 | 338 | 259,000 | 1,690 |
| 2002-10-22 | 353 | 355 | 339 | 339 | 187,000 | 1,695 |
| 2002-10-21 | 361 | 361 | 357 | 357 | 131,000 | 1,785 |
| 2002-10-18 | 362 | 364 | 359 | 360 | 102,000 | 1,800 |
| 2002-10-17 | 361 | 367 | 361 | 361 | 118,000 | 1,805 |
| 2002-10-16 | 369 | 369 | 359 | 360 | 163,000 | 1,800 |
| 2002-10-15 | 361 | 361 | 347 | 359 | 246,000 | 1,795 |
| 2002-10-11 | 342 | 343 | 340 | 341 | 290,000 | 1,705 |
| 2002-10-10 | 335 | 338 | 331 | 338 | 220,000 | 1,690 |
| 2002-10-09 | 342 | 343 | 337 | 337 | 262,000 | 1,685 |
| 2002-10-08 | 347 | 348 | 341 | 341 | 175,000 | 1,705 |
| 2002-10-07 | 360 | 360 | 346 | 349 | 261,000 | 1,745 |
| 2002-10-04 | 356 | 366 | 356 | 362 | 176,000 | 1,810 |
| 2002-10-03 | 364 | 367 | 354 | 359 | 247,000 | 1,795 |
| 2002-10-02 | 378 | 379 | 367 | 367 | 167,000 | 1,835 |
| 2002-10-01 | 384 | 384 | 371 | 374 | 193,000 | 1,870 |
| 2002-09-30 | 390 | 390 | 381 | 384 | 185,000 | 1,920 |
| 2002-09-27 | 397 | 404 | 393 | 395 | 268,000 | 1,975 |
| 2002-09-26 | 395 | 399 | 393 | 399 | 148,000 | 1,995 |
| 2002-09-25 | 396 | 396 | 390 | 391 | 145,000 | 1,955 |
| 2002-09-24 | 400 | 401 | 386 | 400 | 683,000 | 2,000 |
| 2002-09-20 | 375 | 390 | 375 | 386 | 163,000 | 1,930 |
| 2002-09-19 | 381 | 395 | 381 | 384 | 429,000 | 1,920 |
| 2002-09-18 | 375 | 382 | 374 | 381 | 179,000 | 1,905 |
| 2002-09-17 | 375 | 395 | 375 | 390 | 404,000 | 1,950 |
| 2002-09-13 | 379 | 379 | 370 | 375 | 390,000 | 1,875 |
| 2002-09-12 | 379 | 383 | 368 | 374 | 234,000 | 1,870 |
| 2002-09-11 | 368 | 373 | 367 | 373 | 358,000 | 1,865 |
| 2002-09-10 | 369 | 372 | 364 | 365 | 324,000 | 1,825 |
| 2002-09-09 | 365 | 367 | 361 | 364 | 147,000 | 1,820 |
| 2002-09-06 | 362 | 364 | 356 | 359 | 297,000 | 1,795 |
| 2002-09-05 | 365 | 366 | 362 | 364 | 316,000 | 1,820 |
| 2002-09-04 | 355 | 358 | 349 | 357 | 584,000 | 1,785 |
| 2002-09-03 | 370 | 374 | 360 | 360 | 529,000 | 1,800 |
| 2002-09-02 | 387 | 390 | 376 | 377 | 511,000 | 1,885 |
| 2002-08-30 | 395 | 396 | 389 | 392 | 260,000 | 1,960 |
| 2002-08-29 | 399 | 399 | 388 | 390 | 501,000 | 1,950 |
| 2002-08-28 | 404 | 404 | 399 | 399 | 293,000 | 1,995 |
| 2002-08-27 | 405 | 408 | 397 | 399 | 499,000 | 1,995 |
| 2002-08-26 | 404 | 410 | 404 | 409 | 430,000 | 2,045 |
| 2002-08-23 | 404 | 409 | 400 | 408 | 692,000 | 2,040 |
| 2002-08-22 | 408 | 408 | 395 | 399 | 558,000 | 1,995 |
| 2002-08-21 | 409 | 413 | 408 | 412 | 114,000 | 2,060 |
| 2002-08-20 | 413 | 418 | 408 | 408 | 271,000 | 2,040 |
| 2002-08-19 | 421 | 424 | 412 | 413 | 175,000 | 2,065 |
| 2002-08-16 | 421 | 424 | 420 | 420 | 103,000 | 2,100 |
| 2002-08-15 | 426 | 429 | 414 | 419 | 483,000 | 2,095 |
| 2002-08-14 | 429 | 440 | 425 | 425 | 210,000 | 2,125 |
| 2002-08-13 | 428 | 431 | 427 | 430 | 77,000 | 2,150 |
| 2002-08-12 | 440 | 440 | 430 | 431 | 89,000 | 2,155 |
| 2002-08-09 | 448 | 449 | 440 | 449 | 100,000 | 2,245 |
| 2002-08-08 | 434 | 437 | 428 | 428 | 73,000 | 2,140 |
| 2002-08-07 | 427 | 438 | 427 | 430 | 96,000 | 2,150 |
| 2002-08-06 | 449 | 449 | 425 | 425 | 149,000 | 2,125 |
| 2002-08-05 | 446 | 451 | 442 | 446 | 175,000 | 2,230 |
| 2002-08-02 | 451 | 453 | 444 | 446 | 146,000 | 2,230 |
| 2002-08-01 | 446 | 450 | 445 | 446 | 61,000 | 2,230 |
| 2002-07-31 | 449 | 452 | 444 | 446 | 174,000 | 2,230 |
| 2002-07-30 | 441 | 446 | 441 | 444 | 108,000 | 2,220 |
| 2002-07-29 | 441 | 447 | 436 | 436 | 195,000 | 2,180 |
| 2002-07-26 | 443 | 447 | 435 | 436 | 188,000 | 2,180 |
| 2002-07-25 | 459 | 460 | 441 | 441 | 117,000 | 2,205 |
| 2002-07-24 | 451 | 455 | 447 | 447 | 114,000 | 2,235 |
| 2002-07-23 | 450 | 462 | 449 | 452 | 186,000 | 2,260 |
| 2002-07-22 | 465 | 467 | 459 | 459 | 107,000 | 2,295 |
| 2002-07-19 | 478 | 478 | 466 | 466 | 82,000 | 2,330 |
| 2002-07-18 | 482 | 482 | 470 | 470 | 94,000 | 2,350 |
| 2002-07-17 | 465 | 466 | 455 | 462 | 144,000 | 2,310 |
| 2002-07-16 | 471 | 477 | 469 | 471 | 73,000 | 2,355 |
| 2002-07-15 | 490 | 492 | 480 | 480 | 67,000 | 2,400 |
| 2002-07-12 | 499 | 499 | 480 | 480 | 193,000 | 2,400 |
| 2002-07-11 | 484 | 499 | 484 | 492 | 167,000 | 2,460 |
| 2002-07-10 | 498 | 498 | 490 | 494 | 89,000 | 2,470 |
| 2002-07-09 | 490 | 501 | 486 | 501 | 165,000 | 2,505 |
| 2002-07-08 | 483 | 492 | 483 | 485 | 156,000 | 2,425 |
| 2002-07-05 | 484 | 485 | 477 | 482 | 111,000 | 2,410 |
| 2002-07-04 | 478 | 483 | 478 | 483 | 200,000 | 2,415 |
| 2002-07-03 | 460 | 484 | 460 | 484 | 120,000 | 2,420 |
| 2002-07-02 | 458 | 463 | 454 | 461 | 109,000 | 2,305 |
| 2002-07-01 | 460 | 462 | 456 | 460 | 58,000 | 2,300 |
| 2002-06-28 | 459 | 459 | 448 | 455 | 121,000 | 2,275 |
| 2002-06-27 | 446 | 452 | 442 | 451 | 125,000 | 2,255 |
| 2002-06-26 | 455 | 455 | 437 | 441 | 266,000 | 2,205 |
| 2002-06-25 | 458 | 464 | 449 | 450 | 168,000 | 2,250 |
| 2002-06-24 | 450 | 453 | 449 | 453 | 176,000 | 2,265 |
| 2002-06-21 | 468 | 468 | 448 | 449 | 325,000 | 2,245 |
| 2002-06-20 | 464 | 468 | 460 | 468 | 125,000 | 2,340 |
| 2002-06-19 | 468 | 469 | 460 | 460 | 95,000 | 2,300 |
| 2002-06-18 | 465 | 471 | 462 | 467 | 120,000 | 2,335 |
| 2002-06-17 | 475 | 475 | 460 | 461 | 187,000 | 2,305 |
| 2002-06-14 | 486 | 486 | 476 | 476 | 396,000 | 2,380 |
| 2002-06-13 | 486 | 492 | 476 | 476 | 202,000 | 2,380 |
| 2002-06-12 | 490 | 490 | 486 | 487 | 69,000 | 2,435 |
| 2002-06-11 | 486 | 494 | 485 | 492 | 191,000 | 2,460 |
| 2002-06-10 | 495 | 495 | 487 | 487 | 134,000 | 2,435 |
| 2002-06-07 | 486 | 505 | 485 | 505 | 130,000 | 2,525 |
| 2002-06-06 | 490 | 495 | 485 | 491 | 138,000 | 2,455 |
| 2002-06-05 | 498 | 498 | 489 | 489 | 248,000 | 2,445 |
| 2002-06-04 | 496 | 500 | 495 | 497 | 136,000 | 2,485 |
| 2002-06-03 | 498 | 507 | 498 | 500 | 173,000 | 2,500 |
| 2002-05-31 | 508 | 508 | 496 | 496 | 270,000 | 2,480 |
| 2002-05-30 | 502 | 502 | 495 | 499 | 166,000 | 2,495 |
| 2002-05-29 | 510 | 510 | 497 | 497 | 165,000 | 2,485 |
| 2002-05-28 | 514 | 515 | 510 | 510 | 107,000 | 2,550 |
| 2002-05-27 | 517 | 519 | 513 | 514 | 127,000 | 2,570 |
| 2002-05-24 | 518 | 518 | 512 | 516 | 188,000 | 2,580 |
| 2002-05-23 | 510 | 519 | 505 | 514 | 153,000 | 2,570 |
| 2002-05-22 | 500 | 513 | 500 | 503 | 311,000 | 2,515 |
| 2002-05-21 | 506 | 516 | 494 | 498 | 268,000 | 2,490 |
| 2002-05-20 | 508 | 514 | 507 | 507 | 105,000 | 2,535 |
| 2002-05-17 | 513 | 515 | 505 | 506 | 195,000 | 2,530 |
| 2002-05-16 | 491 | 503 | 487 | 503 | 150,000 | 2,515 |
| 2002-05-15 | 485 | 491 | 483 | 486 | 305,000 | 2,430 |
| 2002-05-14 | 485 | 488 | 481 | 485 | 283,000 | 2,425 |
| 2002-05-13 | 484 | 490 | 479 | 481 | 176,000 | 2,405 |
| 2002-05-10 | 491 | 491 | 483 | 485 | 170,000 | 2,425 |
| 2002-05-09 | 495 | 498 | 482 | 486 | 231,000 | 2,430 |
| 2002-05-08 | 492 | 495 | 485 | 486 | 112,000 | 2,430 |
| 2002-05-07 | 496 | 496 | 485 | 486 | 242,000 | 2,430 |
| 2002-05-02 | 500 | 510 | 495 | 498 | 134,000 | 2,490 |
| 2002-05-01 | 518 | 518 | 499 | 500 | 141,000 | 2,500 |
| 2002-04-30 | 504 | 510 | 502 | 502 | 102,000 | 2,510 |
| 2002-04-26 | 509 | 514 | 496 | 499 | 199,000 | 2,495 |
| 2002-04-25 | 518 | 518 | 508 | 509 | 136,000 | 2,545 |
| 2002-04-24 | 520 | 521 | 509 | 509 | 149,000 | 2,545 |
| 2002-04-23 | 519 | 520 | 515 | 520 | 66,000 | 2,600 |
| 2002-04-22 | 514 | 519 | 506 | 519 | 78,000 | 2,595 |
| 2002-04-19 | 508 | 514 | 504 | 514 | 71,000 | 2,570 |
| 2002-04-18 | 517 | 517 | 505 | 508 | 112,000 | 2,540 |
| 2002-04-17 | 519 | 519 | 509 | 517 | 48,000 | 2,585 |
| 2002-04-16 | 508 | 514 | 500 | 509 | 82,000 | 2,545 |
| 2002-04-15 | 491 | 509 | 489 | 495 | 187,000 | 2,475 |
| 2002-04-12 | 512 | 516 | 486 | 486 | 315,000 | 2,430 |
| 2002-04-11 | 525 | 525 | 512 | 512 | 46,000 | 2,560 |
| 2002-04-10 | 510 | 520 | 510 | 517 | 108,000 | 2,585 |
| 2002-04-09 | 522 | 523 | 512 | 512 | 62,000 | 2,560 |
| 2002-04-08 | 520 | 527 | 515 | 527 | 74,000 | 2,635 |
| 2002-04-05 | 529 | 531 | 511 | 523 | 69,000 | 2,615 |
| 2002-04-04 | 513 | 527 | 513 | 524 | 107,000 | 2,620 |
| 2002-04-03 | 511 | 518 | 510 | 516 | 102,000 | 2,580 |
| 2002-04-02 | 505 | 514 | 505 | 514 | 66,000 | 2,570 |
| 2002-04-01 | 524 | 524 | 505 | 514 | 62,000 | 2,570 |
| 2002-03-29 | 520 | 520 | 510 | 514 | 104,000 | 2,570 |
| 2002-03-28 | 543 | 543 | 510 | 510 | 143,000 | 2,550 |
| 2002-03-27 | 528 | 544 | 515 | 543 | 118,000 | 2,715 |
| 2002-03-26 | 520 | 544 | 519 | 538 | 84,000 | 2,690 |
| 2002-03-25 | 530 | 539 | 520 | 524 | 93,000 | 2,620 |
| 2002-03-22 | 538 | 554 | 530 | 530 | 87,000 | 2,650 |
| 2002-03-20 | 560 | 560 | 530 | 548 | 172,000 | 2,740 |
| 2002-03-19 | 531 | 561 | 530 | 561 | 225,000 | 2,805 |
| 2002-03-18 | 556 | 556 | 535 | 535 | 91,000 | 2,675 |
| 2002-03-15 | 530 | 539 | 530 | 536 | 126,000 | 2,680 |
| 2002-03-14 | 532 | 540 | 532 | 538 | 108,000 | 2,690 |
| 2002-03-13 | 550 | 555 | 539 | 542 | 151,000 | 2,710 |
| 2002-03-12 | 565 | 565 | 551 | 558 | 181,000 | 2,790 |
| 2002-03-11 | 541 | 565 | 541 | 564 | 231,000 | 2,820 |
| 2002-03-08 | 520 | 540 | 520 | 533 | 508,000 | 2,665 |
| 2002-03-07 | 540 | 540 | 528 | 528 | 357,000 | 2,640 |
| 2002-03-06 | 540 | 550 | 540 | 549 | 94,000 | 2,745 |
| 2002-03-05 | 556 | 561 | 545 | 550 | 111,000 | 2,750 |
| 2002-03-04 | 552 | 565 | 539 | 550 | 221,000 | 2,750 |
| 2002-03-01 | 545 | 550 | 534 | 550 | 120,000 | 2,750 |
| 2002-02-28 | 540 | 548 | 537 | 537 | 210,000 | 2,685 |
| 2002-02-27 | 526 | 540 | 526 | 540 | 127,000 | 2,700 |
| 2002-02-26 | 535 | 535 | 524 | 535 | 133,000 | 2,675 |
| 2002-02-25 | 521 | 535 | 521 | 535 | 147,000 | 2,675 |
| 2002-02-22 | 524 | 525 | 516 | 521 | 165,000 | 2,605 |
| 2002-02-21 | 511 | 514 | 501 | 514 | 57,000 | 2,570 |
| 2002-02-20 | 498 | 503 | 496 | 496 | 105,000 | 2,480 |
| 2002-02-19 | 515 | 520 | 498 | 508 | 81,000 | 2,540 |
| 2002-02-18 | 524 | 524 | 516 | 516 | 43,000 | 2,580 |
| 2002-02-15 | 526 | 526 | 510 | 524 | 68,000 | 2,620 |
| 2002-02-14 | 529 | 530 | 522 | 527 | 103,000 | 2,635 |
| 2002-02-13 | 520 | 524 | 514 | 522 | 144,000 | 2,610 |
| 2002-02-12 | 519 | 519 | 510 | 514 | 82,000 | 2,570 |
| 2002-02-08 | 479 | 503 | 478 | 494 | 260,000 | 2,470 |
| 2002-02-07 | 480 | 498 | 478 | 486 | 157,000 | 2,430 |
| 2002-02-06 | 477 | 485 | 477 | 484 | 62,000 | 2,420 |
| 2002-02-05 | 480 | 486 | 480 | 482 | 105,000 | 2,410 |
| 2002-02-04 | 487 | 492 | 480 | 480 | 118,000 | 2,400 |
| 2002-02-01 | 510 | 519 | 488 | 492 | 152,000 | 2,460 |
| 2002-01-31 | 495 | 505 | 494 | 495 | 128,000 | 2,475 |
| 2002-01-30 | 506 | 508 | 493 | 497 | 85,000 | 2,485 |
| 2002-01-29 | 516 | 520 | 507 | 516 | 147,000 | 2,580 |
| 2002-01-28 | 508 | 518 | 505 | 516 | 53,000 | 2,580 |
| 2002-01-25 | 512 | 521 | 512 | 520 | 108,000 | 2,600 |
| 2002-01-24 | 509 | 519 | 507 | 518 | 128,000 | 2,590 |
| 2002-01-23 | 504 | 512 | 503 | 510 | 131,000 | 2,550 |
| 2002-01-22 | 514 | 528 | 510 | 522 | 259,000 | 2,610 |
| 2002-01-21 | 500 | 514 | 500 | 514 | 92,000 | 2,570 |
| 2002-01-18 | 485 | 502 | 485 | 502 | 344,000 | 2,510 |
| 2002-01-17 | 479 | 481 | 477 | 477 | 84,000 | 2,385 |
| 2002-01-16 | 477 | 490 | 474 | 489 | 135,000 | 2,445 |
| 2002-01-15 | 500 | 500 | 476 | 476 | 215,000 | 2,380 |
| 2002-01-11 | 511 | 511 | 488 | 488 | 185,000 | 2,440 |
| 2002-01-10 | 495 | 500 | 492 | 496 | 191,000 | 2,480 |
| 2002-01-09 | 491 | 498 | 491 | 494 | 96,000 | 2,470 |
| 2002-01-08 | 509 | 513 | 486 | 491 | 173,000 | 2,455 |
| 2002-01-07 | 520 | 523 | 495 | 513 | 219,000 | 2,565 |
| 2002-01-04 | 512 | 512 | 501 | 511 | 39,000 | 2,555 |
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
