5331 (株)ノリタケカンパニーリミテド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 378 | 385 | 378 | 381 | 281,000 | 1,905 |
| 2003-12-29 | 376 | 379 | 375 | 376 | 177,000 | 1,880 |
| 2003-12-26 | 375 | 376 | 372 | 375 | 198,000 | 1,875 |
| 2003-12-25 | 373 | 377 | 371 | 371 | 204,000 | 1,855 |
| 2003-12-24 | 374 | 377 | 373 | 377 | 230,000 | 1,885 |
| 2003-12-22 | 376 | 376 | 370 | 371 | 317,000 | 1,855 |
| 2003-12-19 | 375 | 377 | 374 | 376 | 313,000 | 1,880 |
| 2003-12-18 | 374 | 376 | 373 | 375 | 200,000 | 1,875 |
| 2003-12-17 | 375 | 377 | 372 | 373 | 188,000 | 1,865 |
| 2003-12-16 | 373 | 378 | 370 | 372 | 229,000 | 1,860 |
| 2003-12-15 | 370 | 377 | 369 | 376 | 329,000 | 1,880 |
| 2003-12-12 | 370 | 370 | 367 | 369 | 387,000 | 1,845 |
| 2003-12-11 | 365 | 366 | 362 | 364 | 121,000 | 1,820 |
| 2003-12-10 | 366 | 366 | 361 | 362 | 184,000 | 1,810 |
| 2003-12-09 | 367 | 369 | 361 | 365 | 292,000 | 1,825 |
| 2003-12-08 | 372 | 372 | 364 | 366 | 164,000 | 1,830 |
| 2003-12-05 | 370 | 371 | 367 | 369 | 254,000 | 1,845 |
| 2003-12-04 | 366 | 372 | 366 | 367 | 277,000 | 1,835 |
| 2003-12-03 | 358 | 365 | 358 | 363 | 226,000 | 1,815 |
| 2003-12-02 | 360 | 365 | 358 | 359 | 127,000 | 1,795 |
| 2003-12-01 | 352 | 363 | 352 | 361 | 165,000 | 1,805 |
| 2003-11-28 | 356 | 363 | 355 | 355 | 122,000 | 1,775 |
| 2003-11-27 | 360 | 362 | 359 | 360 | 197,000 | 1,800 |
| 2003-11-26 | 366 | 368 | 364 | 365 | 145,000 | 1,825 |
| 2003-11-25 | 365 | 366 | 361 | 363 | 113,000 | 1,815 |
| 2003-11-21 | 353 | 359 | 352 | 356 | 132,000 | 1,780 |
| 2003-11-20 | 351 | 355 | 346 | 353 | 214,000 | 1,765 |
| 2003-11-19 | 340 | 348 | 340 | 348 | 375,000 | 1,740 |
| 2003-11-18 | 345 | 349 | 338 | 344 | 312,000 | 1,720 |
| 2003-11-17 | 363 | 363 | 350 | 350 | 303,000 | 1,750 |
| 2003-11-14 | 365 | 366 | 362 | 363 | 124,000 | 1,815 |
| 2003-11-13 | 363 | 364 | 360 | 363 | 98,000 | 1,815 |
| 2003-11-12 | 366 | 366 | 360 | 360 | 173,000 | 1,800 |
| 2003-11-11 | 366 | 366 | 360 | 364 | 349,000 | 1,820 |
| 2003-11-10 | 368 | 370 | 365 | 366 | 188,000 | 1,830 |
| 2003-11-07 | 371 | 377 | 368 | 368 | 302,000 | 1,840 |
| 2003-11-06 | 376 | 377 | 371 | 371 | 261,000 | 1,855 |
| 2003-11-05 | 377 | 377 | 373 | 375 | 115,000 | 1,875 |
| 2003-11-04 | 374 | 378 | 374 | 376 | 243,000 | 1,880 |
| 2003-10-31 | 380 | 382 | 370 | 371 | 294,000 | 1,855 |
| 2003-10-30 | 378 | 382 | 378 | 379 | 130,000 | 1,895 |
| 2003-10-29 | 379 | 381 | 377 | 377 | 255,000 | 1,885 |
| 2003-10-28 | 369 | 377 | 369 | 371 | 159,000 | 1,855 |
| 2003-10-27 | 372 | 373 | 367 | 368 | 214,000 | 1,840 |
| 2003-10-24 | 372 | 377 | 371 | 371 | 188,000 | 1,855 |
| 2003-10-23 | 380 | 383 | 370 | 370 | 406,000 | 1,850 |
| 2003-10-22 | 397 | 397 | 386 | 387 | 547,000 | 1,935 |
| 2003-10-21 | 403 | 406 | 396 | 396 | 407,000 | 1,980 |
| 2003-10-20 | 395 | 403 | 393 | 399 | 569,000 | 1,995 |
| 2003-10-17 | 397 | 399 | 395 | 395 | 431,000 | 1,975 |
| 2003-10-16 | 395 | 397 | 391 | 395 | 381,000 | 1,975 |
| 2003-10-15 | 393 | 397 | 393 | 395 | 202,000 | 1,975 |
| 2003-10-14 | 393 | 397 | 392 | 393 | 267,000 | 1,965 |
| 2003-10-10 | 390 | 395 | 390 | 393 | 195,000 | 1,965 |
| 2003-10-09 | 398 | 398 | 390 | 390 | 172,000 | 1,950 |
| 2003-10-08 | 398 | 402 | 395 | 398 | 192,000 | 1,990 |
| 2003-10-07 | 405 | 409 | 398 | 398 | 420,000 | 1,990 |
| 2003-10-06 | 393 | 400 | 393 | 395 | 204,000 | 1,975 |
| 2003-10-03 | 393 | 393 | 386 | 393 | 180,000 | 1,965 |
| 2003-10-02 | 387 | 390 | 383 | 390 | 240,000 | 1,950 |
| 2003-10-01 | 385 | 385 | 377 | 379 | 343,000 | 1,895 |
| 2003-09-30 | 380 | 387 | 380 | 384 | 217,000 | 1,920 |
| 2003-09-29 | 387 | 387 | 381 | 383 | 133,000 | 1,915 |
| 2003-09-26 | 387 | 390 | 383 | 387 | 132,000 | 1,935 |
| 2003-09-25 | 391 | 396 | 387 | 394 | 204,000 | 1,970 |
| 2003-09-24 | 409 | 410 | 401 | 403 | 459,000 | 2,015 |
| 2003-09-22 | 406 | 408 | 405 | 407 | 421,000 | 2,035 |
| 2003-09-19 | 405 | 408 | 404 | 405 | 544,000 | 2,025 |
| 2003-09-18 | 404 | 408 | 402 | 404 | 312,000 | 2,020 |
| 2003-09-17 | 409 | 409 | 403 | 404 | 269,000 | 2,020 |
| 2003-09-16 | 403 | 405 | 401 | 402 | 256,000 | 2,010 |
| 2003-09-12 | 409 | 409 | 398 | 401 | 639,000 | 2,005 |
| 2003-09-11 | 404 | 404 | 398 | 400 | 532,000 | 2,000 |
| 2003-09-10 | 405 | 406 | 402 | 404 | 574,000 | 2,020 |
| 2003-09-09 | 410 | 410 | 404 | 404 | 456,000 | 2,020 |
| 2003-09-08 | 406 | 412 | 406 | 406 | 366,000 | 2,030 |
| 2003-09-05 | 404 | 407 | 400 | 401 | 390,000 | 2,005 |
| 2003-09-04 | 410 | 411 | 404 | 404 | 324,000 | 2,020 |
| 2003-09-03 | 418 | 419 | 407 | 407 | 355,000 | 2,035 |
| 2003-09-02 | 410 | 417 | 409 | 415 | 683,000 | 2,075 |
| 2003-09-01 | 405 | 413 | 405 | 407 | 401,000 | 2,035 |
| 2003-08-29 | 405 | 407 | 402 | 403 | 424,000 | 2,015 |
| 2003-08-28 | 407 | 415 | 401 | 401 | 579,000 | 2,005 |
| 2003-08-27 | 394 | 418 | 394 | 406 | 1,304,000 | 2,030 |
| 2003-08-26 | 390 | 393 | 383 | 389 | 358,000 | 1,945 |
| 2003-08-25 | 389 | 394 | 389 | 390 | 240,000 | 1,950 |
| 2003-08-22 | 398 | 404 | 389 | 389 | 594,000 | 1,945 |
| 2003-08-21 | 382 | 396 | 380 | 396 | 754,000 | 1,980 |
| 2003-08-20 | 379 | 382 | 375 | 381 | 259,000 | 1,905 |
| 2003-08-19 | 377 | 382 | 376 | 378 | 419,000 | 1,890 |
| 2003-08-18 | 368 | 374 | 365 | 373 | 300,000 | 1,865 |
| 2003-08-15 | 371 | 371 | 364 | 367 | 208,000 | 1,835 |
| 2003-08-14 | 363 | 371 | 361 | 369 | 246,000 | 1,845 |
| 2003-08-13 | 360 | 365 | 360 | 361 | 265,000 | 1,805 |
| 2003-08-12 | 363 | 364 | 357 | 361 | 231,000 | 1,805 |
| 2003-08-11 | 359 | 362 | 358 | 362 | 90,000 | 1,810 |
| 2003-08-08 | 363 | 363 | 356 | 359 | 123,000 | 1,795 |
| 2003-08-07 | 357 | 363 | 357 | 358 | 213,000 | 1,790 |
| 2003-08-06 | 357 | 360 | 355 | 356 | 136,000 | 1,780 |
| 2003-08-05 | 365 | 365 | 359 | 360 | 241,000 | 1,800 |
| 2003-08-04 | 368 | 368 | 361 | 363 | 150,000 | 1,815 |
| 2003-08-01 | 371 | 371 | 366 | 367 | 253,000 | 1,835 |
| 2003-07-31 | 370 | 374 | 360 | 361 | 204,000 | 1,805 |
| 2003-07-30 | 372 | 374 | 365 | 370 | 182,000 | 1,850 |
| 2003-07-29 | 376 | 377 | 364 | 369 | 282,000 | 1,845 |
| 2003-07-28 | 360 | 371 | 358 | 371 | 261,000 | 1,855 |
| 2003-07-25 | 355 | 359 | 352 | 355 | 108,000 | 1,775 |
| 2003-07-24 | 357 | 363 | 355 | 357 | 158,000 | 1,785 |
| 2003-07-23 | 352 | 359 | 351 | 358 | 143,000 | 1,790 |
| 2003-07-22 | 355 | 355 | 348 | 349 | 125,000 | 1,745 |
| 2003-07-18 | 345 | 353 | 345 | 349 | 185,000 | 1,745 |
| 2003-07-17 | 354 | 354 | 345 | 351 | 282,000 | 1,755 |
| 2003-07-16 | 364 | 364 | 355 | 356 | 266,000 | 1,780 |
| 2003-07-15 | 372 | 373 | 363 | 363 | 282,000 | 1,815 |
| 2003-07-14 | 371 | 376 | 371 | 372 | 314,000 | 1,860 |
| 2003-07-11 | 374 | 374 | 365 | 369 | 398,000 | 1,845 |
| 2003-07-10 | 378 | 378 | 373 | 376 | 238,000 | 1,880 |
| 2003-07-09 | 372 | 375 | 370 | 373 | 293,000 | 1,865 |
| 2003-07-08 | 379 | 379 | 370 | 371 | 442,000 | 1,855 |
| 2003-07-07 | 369 | 377 | 369 | 370 | 295,000 | 1,850 |
| 2003-07-04 | 370 | 373 | 366 | 367 | 244,000 | 1,835 |
| 2003-07-03 | 385 | 386 | 370 | 374 | 582,000 | 1,870 |
| 2003-07-02 | 379 | 383 | 376 | 378 | 596,000 | 1,890 |
| 2003-07-01 | 378 | 379 | 370 | 374 | 521,000 | 1,870 |
| 2003-06-30 | 368 | 379 | 366 | 375 | 851,000 | 1,875 |
| 2003-06-27 | 358 | 361 | 358 | 358 | 272,000 | 1,790 |
| 2003-06-26 | 362 | 363 | 350 | 356 | 259,000 | 1,780 |
| 2003-06-25 | 358 | 364 | 355 | 359 | 340,000 | 1,795 |
| 2003-06-24 | 359 | 360 | 355 | 358 | 275,000 | 1,790 |
| 2003-06-23 | 363 | 364 | 358 | 359 | 150,000 | 1,795 |
| 2003-06-20 | 351 | 358 | 351 | 358 | 257,000 | 1,790 |
| 2003-06-19 | 353 | 356 | 351 | 351 | 292,000 | 1,755 |
| 2003-06-18 | 361 | 362 | 351 | 351 | 506,000 | 1,755 |
| 2003-06-17 | 368 | 369 | 355 | 356 | 423,000 | 1,780 |
| 2003-06-16 | 365 | 369 | 362 | 367 | 296,000 | 1,835 |
| 2003-06-13 | 360 | 369 | 355 | 369 | 1,487,000 | 1,845 |
| 2003-06-12 | 353 | 355 | 347 | 350 | 359,000 | 1,750 |
| 2003-06-11 | 345 | 353 | 345 | 347 | 482,000 | 1,735 |
| 2003-06-10 | 345 | 348 | 343 | 347 | 185,000 | 1,735 |
| 2003-06-09 | 351 | 352 | 347 | 348 | 269,000 | 1,740 |
| 2003-06-06 | 350 | 351 | 346 | 351 | 304,000 | 1,755 |
| 2003-06-05 | 355 | 356 | 350 | 351 | 636,000 | 1,755 |
| 2003-06-04 | 345 | 356 | 342 | 347 | 2,339,000 | 1,735 |
| 2003-06-03 | 319 | 328 | 319 | 328 | 999,000 | 1,640 |
| 2003-06-02 | 316 | 320 | 316 | 316 | 373,000 | 1,580 |
| 2003-05-30 | 315 | 317 | 306 | 311 | 1,445,000 | 1,555 |
| 2003-05-29 | 314 | 318 | 313 | 316 | 363,000 | 1,580 |
| 2003-05-28 | 313 | 317 | 312 | 314 | 377,000 | 1,570 |
| 2003-05-27 | 316 | 316 | 310 | 310 | 203,000 | 1,550 |
| 2003-05-26 | 322 | 322 | 315 | 316 | 204,000 | 1,580 |
| 2003-05-23 | 315 | 322 | 314 | 318 | 245,000 | 1,590 |
| 2003-05-22 | 314 | 316 | 312 | 314 | 125,000 | 1,570 |
| 2003-05-21 | 314 | 315 | 311 | 312 | 221,000 | 1,560 |
| 2003-05-20 | 307 | 315 | 307 | 311 | 313,000 | 1,555 |
| 2003-05-19 | 310 | 310 | 306 | 307 | 215,000 | 1,535 |
| 2003-05-16 | 311 | 314 | 308 | 309 | 234,000 | 1,545 |
| 2003-05-15 | 318 | 318 | 311 | 315 | 322,000 | 1,575 |
| 2003-05-14 | 317 | 319 | 316 | 317 | 327,000 | 1,585 |
| 2003-05-13 | 315 | 319 | 314 | 314 | 377,000 | 1,570 |
| 2003-05-12 | 308 | 312 | 307 | 312 | 397,000 | 1,560 |
| 2003-05-09 | 303 | 307 | 302 | 307 | 255,000 | 1,535 |
| 2003-05-08 | 301 | 304 | 300 | 303 | 240,000 | 1,515 |
| 2003-05-07 | 307 | 310 | 301 | 303 | 425,000 | 1,515 |
| 2003-05-06 | 310 | 312 | 305 | 306 | 465,000 | 1,530 |
| 2003-05-02 | 310 | 310 | 300 | 305 | 338,000 | 1,525 |
| 2003-05-01 | 298 | 307 | 297 | 306 | 555,000 | 1,530 |
| 2003-04-30 | 298 | 301 | 295 | 297 | 754,000 | 1,485 |
| 2003-04-28 | 310 | 311 | 296 | 297 | 530,000 | 1,485 |
| 2003-04-25 | 315 | 320 | 311 | 311 | 244,000 | 1,555 |
| 2003-04-24 | 320 | 320 | 313 | 314 | 208,000 | 1,570 |
| 2003-04-23 | 318 | 319 | 315 | 318 | 256,000 | 1,590 |
| 2003-04-22 | 322 | 322 | 314 | 319 | 222,000 | 1,595 |
| 2003-04-21 | 318 | 320 | 314 | 318 | 177,000 | 1,590 |
| 2003-04-18 | 320 | 320 | 313 | 315 | 129,000 | 1,575 |
| 2003-04-17 | 318 | 320 | 315 | 320 | 249,000 | 1,600 |
| 2003-04-16 | 316 | 322 | 315 | 319 | 392,000 | 1,595 |
| 2003-04-15 | 308 | 311 | 307 | 309 | 206,000 | 1,545 |
| 2003-04-14 | 320 | 320 | 302 | 307 | 460,000 | 1,535 |
| 2003-04-11 | 315 | 316 | 309 | 316 | 201,000 | 1,580 |
| 2003-04-10 | 316 | 318 | 310 | 315 | 172,000 | 1,575 |
| 2003-04-09 | 313 | 325 | 312 | 319 | 283,000 | 1,595 |
| 2003-04-08 | 316 | 316 | 311 | 313 | 144,000 | 1,565 |
| 2003-04-07 | 316 | 317 | 313 | 316 | 101,000 | 1,580 |
| 2003-04-04 | 308 | 313 | 308 | 312 | 88,000 | 1,560 |
| 2003-04-03 | 314 | 316 | 305 | 307 | 271,000 | 1,535 |
| 2003-04-02 | 307 | 313 | 305 | 313 | 182,000 | 1,565 |
| 2003-04-01 | 306 | 313 | 303 | 305 | 301,000 | 1,525 |
| 2003-03-31 | 320 | 320 | 306 | 310 | 327,000 | 1,550 |
| 2003-03-28 | 314 | 320 | 314 | 320 | 537,000 | 1,600 |
| 2003-03-27 | 312 | 315 | 311 | 313 | 332,000 | 1,565 |
| 2003-03-26 | 318 | 321 | 310 | 311 | 373,000 | 1,555 |
| 2003-03-25 | 328 | 328 | 321 | 321 | 399,000 | 1,605 |
| 2003-03-24 | 330 | 335 | 324 | 329 | 506,000 | 1,645 |
| 2003-03-20 | 316 | 323 | 315 | 323 | 474,000 | 1,615 |
| 2003-03-19 | 307 | 311 | 307 | 311 | 308,000 | 1,555 |
| 2003-03-18 | 308 | 315 | 306 | 306 | 392,000 | 1,530 |
| 2003-03-17 | 313 | 314 | 303 | 303 | 344,000 | 1,515 |
| 2003-03-14 | 319 | 323 | 312 | 313 | 707,000 | 1,565 |
| 2003-03-13 | 326 | 330 | 320 | 324 | 132,000 | 1,620 |
| 2003-03-12 | 317 | 328 | 317 | 326 | 145,000 | 1,630 |
| 2003-03-11 | 319 | 327 | 316 | 320 | 158,000 | 1,600 |
| 2003-03-10 | 331 | 332 | 313 | 323 | 191,000 | 1,615 |
| 2003-03-07 | 354 | 354 | 341 | 341 | 156,000 | 1,705 |
| 2003-03-06 | 350 | 355 | 349 | 349 | 130,000 | 1,745 |
| 2003-03-05 | 357 | 359 | 348 | 349 | 124,000 | 1,745 |
| 2003-03-04 | 350 | 357 | 349 | 356 | 138,000 | 1,780 |
| 2003-03-03 | 347 | 351 | 345 | 350 | 149,000 | 1,750 |
| 2003-02-28 | 356 | 356 | 347 | 348 | 161,000 | 1,740 |
| 2003-02-27 | 342 | 354 | 342 | 350 | 131,000 | 1,750 |
| 2003-02-26 | 343 | 347 | 342 | 342 | 174,000 | 1,710 |
| 2003-02-25 | 352 | 353 | 341 | 342 | 132,000 | 1,710 |
| 2003-02-24 | 352 | 359 | 351 | 356 | 144,000 | 1,780 |
| 2003-02-21 | 358 | 360 | 351 | 356 | 219,000 | 1,780 |
| 2003-02-20 | 370 | 370 | 355 | 363 | 209,000 | 1,815 |
| 2003-02-19 | 374 | 375 | 369 | 373 | 180,000 | 1,865 |
| 2003-02-18 | 368 | 375 | 362 | 375 | 502,000 | 1,875 |
| 2003-02-17 | 359 | 369 | 358 | 367 | 568,000 | 1,835 |
| 2003-02-14 | 353 | 360 | 351 | 352 | 337,000 | 1,760 |
| 2003-02-13 | 360 | 362 | 351 | 353 | 245,000 | 1,765 |
| 2003-02-12 | 350 | 364 | 349 | 362 | 332,000 | 1,810 |
| 2003-02-10 | 346 | 349 | 345 | 349 | 116,000 | 1,745 |
| 2003-02-07 | 344 | 352 | 344 | 345 | 103,000 | 1,725 |
| 2003-02-06 | 348 | 350 | 340 | 344 | 237,000 | 1,720 |
| 2003-02-05 | 344 | 350 | 343 | 343 | 195,000 | 1,715 |
| 2003-02-04 | 339 | 345 | 333 | 344 | 162,000 | 1,720 |
| 2003-02-03 | 326 | 339 | 326 | 339 | 62,000 | 1,695 |
| 2003-01-31 | 332 | 332 | 326 | 327 | 67,000 | 1,635 |
| 2003-01-30 | 333 | 335 | 327 | 328 | 100,000 | 1,640 |
| 2003-01-29 | 340 | 340 | 328 | 328 | 161,000 | 1,640 |
| 2003-01-28 | 342 | 342 | 336 | 336 | 116,000 | 1,680 |
| 2003-01-27 | 344 | 344 | 341 | 344 | 115,000 | 1,720 |
| 2003-01-24 | 343 | 349 | 343 | 344 | 119,000 | 1,720 |
| 2003-01-23 | 336 | 349 | 336 | 349 | 150,000 | 1,745 |
| 2003-01-22 | 344 | 347 | 337 | 341 | 114,000 | 1,705 |
| 2003-01-21 | 340 | 346 | 340 | 344 | 90,000 | 1,720 |
| 2003-01-20 | 340 | 343 | 334 | 343 | 150,000 | 1,715 |
| 2003-01-17 | 345 | 345 | 342 | 342 | 144,000 | 1,710 |
| 2003-01-16 | 341 | 345 | 341 | 345 | 170,000 | 1,725 |
| 2003-01-15 | 345 | 345 | 343 | 345 | 88,000 | 1,725 |
| 2003-01-14 | 340 | 345 | 337 | 345 | 142,000 | 1,725 |
| 2003-01-10 | 340 | 340 | 328 | 333 | 94,000 | 1,665 |
| 2003-01-09 | 327 | 340 | 327 | 339 | 118,000 | 1,695 |
| 2003-01-08 | 334 | 337 | 330 | 330 | 241,000 | 1,650 |
| 2003-01-07 | 346 | 348 | 335 | 335 | 190,000 | 1,675 |
| 2003-01-06 | 339 | 344 | 339 | 344 | 110,000 | 1,720 |
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
