5331 (株)ノリタケカンパニーリミテド の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 601 | 604 | 599 | 599 | 67,000 | 2,995 |
| 2006-12-28 | 604 | 604 | 599 | 600 | 116,000 | 3,000 |
| 2006-12-27 | 601 | 603 | 598 | 600 | 135,000 | 3,000 |
| 2006-12-26 | 595 | 597 | 592 | 597 | 167,000 | 2,985 |
| 2006-12-25 | 598 | 600 | 591 | 593 | 241,000 | 2,965 |
| 2006-12-22 | 600 | 604 | 594 | 601 | 232,000 | 3,005 |
| 2006-12-21 | 598 | 604 | 598 | 602 | 208,000 | 3,010 |
| 2006-12-20 | 594 | 601 | 593 | 598 | 283,000 | 2,990 |
| 2006-12-19 | 603 | 604 | 594 | 594 | 192,000 | 2,970 |
| 2006-12-18 | 602 | 605 | 601 | 603 | 201,000 | 3,015 |
| 2006-12-15 | 600 | 606 | 599 | 601 | 317,000 | 3,005 |
| 2006-12-14 | 603 | 603 | 600 | 602 | 308,000 | 3,010 |
| 2006-12-13 | 598 | 603 | 595 | 603 | 283,000 | 3,015 |
| 2006-12-12 | 600 | 600 | 594 | 596 | 294,000 | 2,980 |
| 2006-12-11 | 589 | 594 | 585 | 591 | 395,000 | 2,955 |
| 2006-12-08 | 581 | 590 | 580 | 585 | 351,000 | 2,925 |
| 2006-12-07 | 590 | 592 | 581 | 583 | 254,000 | 2,915 |
| 2006-12-06 | 584 | 587 | 579 | 585 | 291,000 | 2,925 |
| 2006-12-05 | 591 | 594 | 586 | 586 | 370,000 | 2,930 |
| 2006-12-04 | 585 | 593 | 580 | 590 | 317,000 | 2,950 |
| 2006-12-01 | 590 | 593 | 586 | 587 | 373,000 | 2,935 |
| 2006-11-30 | 586 | 591 | 583 | 589 | 231,000 | 2,945 |
| 2006-11-29 | 566 | 586 | 566 | 586 | 260,000 | 2,930 |
| 2006-11-28 | 553 | 566 | 551 | 564 | 209,000 | 2,820 |
| 2006-11-27 | 552 | 564 | 552 | 562 | 183,000 | 2,810 |
| 2006-11-24 | 564 | 565 | 550 | 554 | 287,000 | 2,770 |
| 2006-11-22 | 551 | 567 | 551 | 567 | 239,000 | 2,835 |
| 2006-11-21 | 550 | 555 | 547 | 550 | 355,000 | 2,750 |
| 2006-11-20 | 572 | 576 | 550 | 550 | 401,000 | 2,750 |
| 2006-11-17 | 576 | 577 | 572 | 572 | 158,000 | 2,860 |
| 2006-11-16 | 583 | 585 | 576 | 577 | 221,000 | 2,885 |
| 2006-11-15 | 583 | 589 | 580 | 582 | 321,000 | 2,910 |
| 2006-11-14 | 577 | 591 | 576 | 584 | 404,000 | 2,920 |
| 2006-11-13 | 577 | 577 | 568 | 570 | 241,000 | 2,850 |
| 2006-11-10 | 583 | 587 | 576 | 577 | 276,000 | 2,885 |
| 2006-11-09 | 585 | 590 | 579 | 583 | 351,000 | 2,915 |
| 2006-11-08 | 595 | 595 | 582 | 582 | 464,000 | 2,910 |
| 2006-11-07 | 602 | 602 | 592 | 595 | 230,000 | 2,975 |
| 2006-11-06 | 596 | 599 | 593 | 596 | 229,000 | 2,980 |
| 2006-11-02 | 597 | 598 | 592 | 596 | 209,000 | 2,980 |
| 2006-11-01 | 600 | 600 | 595 | 597 | 254,000 | 2,985 |
| 2006-10-31 | 595 | 600 | 592 | 592 | 396,000 | 2,960 |
| 2006-10-30 | 603 | 607 | 593 | 595 | 563,000 | 2,975 |
| 2006-10-27 | 613 | 616 | 600 | 602 | 594,000 | 3,010 |
| 2006-10-26 | 615 | 615 | 611 | 613 | 320,000 | 3,065 |
| 2006-10-25 | 618 | 618 | 608 | 609 | 390,000 | 3,045 |
| 2006-10-24 | 606 | 611 | 605 | 608 | 341,000 | 3,040 |
| 2006-10-23 | 603 | 607 | 601 | 604 | 894,000 | 3,020 |
| 2006-10-20 | 613 | 619 | 611 | 613 | 212,000 | 3,065 |
| 2006-10-19 | 622 | 624 | 611 | 616 | 245,000 | 3,080 |
| 2006-10-18 | 599 | 616 | 593 | 615 | 640,000 | 3,075 |
| 2006-10-17 | 638 | 638 | 615 | 619 | 574,000 | 3,095 |
| 2006-10-16 | 620 | 645 | 614 | 632 | 499,000 | 3,160 |
| 2006-10-13 | 600 | 611 | 598 | 610 | 309,000 | 3,050 |
| 2006-10-12 | 600 | 604 | 590 | 593 | 641,000 | 2,965 |
| 2006-10-11 | 620 | 621 | 597 | 600 | 689,000 | 3,000 |
| 2006-10-10 | 636 | 638 | 625 | 627 | 366,000 | 3,135 |
| 2006-10-06 | 641 | 643 | 632 | 633 | 419,000 | 3,165 |
| 2006-10-05 | 652 | 657 | 640 | 647 | 571,000 | 3,235 |
| 2006-10-04 | 675 | 677 | 636 | 642 | 985,000 | 3,210 |
| 2006-10-03 | 670 | 680 | 660 | 668 | 1,185,000 | 3,340 |
| 2006-10-02 | 660 | 667 | 656 | 661 | 428,000 | 3,305 |
| 2006-09-29 | 666 | 667 | 652 | 658 | 325,000 | 3,290 |
| 2006-09-28 | 656 | 665 | 625 | 656 | 532,000 | 3,280 |
| 2006-09-27 | 639 | 657 | 639 | 656 | 309,000 | 3,280 |
| 2006-09-26 | 654 | 661 | 642 | 649 | 205,000 | 3,245 |
| 2006-09-25 | 652 | 657 | 630 | 657 | 513,000 | 3,285 |
| 2006-09-22 | 649 | 650 | 640 | 647 | 300,000 | 3,235 |
| 2006-09-21 | 654 | 658 | 647 | 656 | 464,000 | 3,280 |
| 2006-09-20 | 650 | 657 | 641 | 645 | 657,000 | 3,225 |
| 2006-09-19 | 647 | 661 | 647 | 657 | 207,000 | 3,285 |
| 2006-09-15 | 654 | 654 | 646 | 651 | 209,000 | 3,255 |
| 2006-09-14 | 642 | 656 | 635 | 656 | 248,000 | 3,280 |
| 2006-09-13 | 648 | 651 | 642 | 642 | 258,000 | 3,210 |
| 2006-09-12 | 638 | 647 | 634 | 645 | 512,000 | 3,225 |
| 2006-09-11 | 635 | 639 | 625 | 628 | 489,000 | 3,140 |
| 2006-09-08 | 620 | 632 | 620 | 630 | 428,000 | 3,150 |
| 2006-09-07 | 664 | 664 | 630 | 630 | 504,000 | 3,150 |
| 2006-09-06 | 641 | 669 | 637 | 644 | 553,000 | 3,220 |
| 2006-09-05 | 646 | 646 | 641 | 642 | 108,000 | 3,210 |
| 2006-09-04 | 647 | 647 | 644 | 645 | 174,000 | 3,225 |
| 2006-09-01 | 640 | 645 | 637 | 642 | 129,000 | 3,210 |
| 2006-08-31 | 633 | 638 | 626 | 637 | 125,000 | 3,185 |
| 2006-08-30 | 637 | 639 | 630 | 633 | 87,000 | 3,165 |
| 2006-08-29 | 627 | 638 | 625 | 637 | 200,000 | 3,185 |
| 2006-08-28 | 625 | 629 | 615 | 615 | 189,000 | 3,075 |
| 2006-08-25 | 630 | 638 | 621 | 623 | 275,000 | 3,115 |
| 2006-08-24 | 643 | 644 | 631 | 636 | 172,000 | 3,180 |
| 2006-08-23 | 645 | 654 | 641 | 643 | 94,000 | 3,215 |
| 2006-08-22 | 650 | 650 | 642 | 646 | 96,000 | 3,230 |
| 2006-08-21 | 655 | 656 | 642 | 643 | 134,000 | 3,215 |
| 2006-08-18 | 642 | 653 | 637 | 650 | 239,000 | 3,250 |
| 2006-08-17 | 633 | 638 | 631 | 634 | 174,000 | 3,170 |
| 2006-08-16 | 630 | 630 | 624 | 626 | 185,000 | 3,130 |
| 2006-08-15 | 622 | 622 | 615 | 616 | 89,000 | 3,080 |
| 2006-08-14 | 616 | 620 | 610 | 620 | 102,000 | 3,100 |
| 2006-08-11 | 613 | 614 | 604 | 607 | 245,000 | 3,035 |
| 2006-08-10 | 630 | 630 | 608 | 611 | 493,000 | 3,055 |
| 2006-08-09 | 628 | 632 | 618 | 630 | 197,000 | 3,150 |
| 2006-08-08 | 603 | 624 | 602 | 618 | 182,000 | 3,090 |
| 2006-08-07 | 627 | 630 | 614 | 614 | 105,000 | 3,070 |
| 2006-08-04 | 631 | 634 | 621 | 624 | 84,000 | 3,120 |
| 2006-08-03 | 627 | 632 | 618 | 622 | 184,000 | 3,110 |
| 2006-08-02 | 630 | 634 | 614 | 633 | 181,000 | 3,165 |
| 2006-08-01 | 637 | 640 | 623 | 632 | 362,000 | 3,160 |
| 2006-07-31 | 634 | 667 | 626 | 650 | 639,000 | 3,250 |
| 2006-07-28 | 597 | 606 | 592 | 604 | 76,000 | 3,020 |
| 2006-07-27 | 590 | 597 | 587 | 597 | 147,000 | 2,985 |
| 2006-07-26 | 580 | 587 | 580 | 583 | 137,000 | 2,915 |
| 2006-07-25 | 576 | 583 | 574 | 581 | 131,000 | 2,905 |
| 2006-07-24 | 588 | 588 | 562 | 571 | 308,000 | 2,855 |
| 2006-07-21 | 578 | 586 | 576 | 581 | 246,000 | 2,905 |
| 2006-07-20 | 584 | 597 | 584 | 597 | 123,000 | 2,985 |
| 2006-07-19 | 570 | 581 | 568 | 575 | 132,000 | 2,875 |
| 2006-07-18 | 582 | 593 | 577 | 581 | 360,000 | 2,905 |
| 2006-07-14 | 596 | 610 | 596 | 600 | 172,000 | 3,000 |
| 2006-07-13 | 614 | 623 | 610 | 614 | 194,000 | 3,070 |
| 2006-07-12 | 630 | 636 | 620 | 624 | 184,000 | 3,120 |
| 2006-07-11 | 635 | 640 | 631 | 640 | 204,000 | 3,200 |
| 2006-07-10 | 627 | 645 | 623 | 643 | 292,000 | 3,215 |
| 2006-07-07 | 641 | 650 | 640 | 647 | 125,000 | 3,235 |
| 2006-07-06 | 644 | 648 | 636 | 644 | 187,000 | 3,220 |
| 2006-07-05 | 639 | 656 | 631 | 654 | 367,000 | 3,270 |
| 2006-07-04 | 650 | 653 | 641 | 648 | 168,000 | 3,240 |
| 2006-07-03 | 655 | 658 | 645 | 649 | 290,000 | 3,245 |
| 2006-06-30 | 626 | 640 | 626 | 636 | 286,000 | 3,180 |
| 2006-06-29 | 600 | 616 | 600 | 616 | 249,000 | 3,080 |
| 2006-06-28 | 599 | 607 | 599 | 603 | 149,000 | 3,015 |
| 2006-06-27 | 610 | 614 | 601 | 609 | 195,000 | 3,045 |
| 2006-06-26 | 604 | 606 | 600 | 605 | 149,000 | 3,025 |
| 2006-06-23 | 598 | 612 | 593 | 610 | 324,000 | 3,050 |
| 2006-06-22 | 596 | 605 | 596 | 605 | 204,000 | 3,025 |
| 2006-06-21 | 594 | 594 | 581 | 588 | 427,000 | 2,940 |
| 2006-06-20 | 598 | 605 | 593 | 602 | 375,000 | 3,010 |
| 2006-06-19 | 618 | 628 | 597 | 604 | 684,000 | 3,020 |
| 2006-06-16 | 609 | 623 | 609 | 621 | 291,000 | 3,105 |
| 2006-06-15 | 592 | 603 | 591 | 597 | 220,000 | 2,985 |
| 2006-06-14 | 566 | 598 | 566 | 596 | 459,000 | 2,980 |
| 2006-06-13 | 595 | 602 | 581 | 585 | 280,000 | 2,925 |
| 2006-06-12 | 608 | 618 | 595 | 610 | 190,000 | 3,050 |
| 2006-06-09 | 594 | 611 | 589 | 608 | 478,000 | 3,040 |
| 2006-06-08 | 620 | 620 | 572 | 584 | 626,000 | 2,920 |
| 2006-06-07 | 650 | 658 | 635 | 636 | 559,000 | 3,180 |
| 2006-06-06 | 666 | 670 | 661 | 665 | 226,000 | 3,325 |
| 2006-06-05 | 684 | 685 | 673 | 676 | 172,000 | 3,380 |
| 2006-06-02 | 673 | 685 | 656 | 685 | 264,000 | 3,425 |
| 2006-06-01 | 673 | 686 | 670 | 672 | 165,000 | 3,360 |
| 2006-05-31 | 682 | 685 | 670 | 670 | 191,000 | 3,350 |
| 2006-05-30 | 694 | 694 | 681 | 683 | 188,000 | 3,415 |
| 2006-05-29 | 710 | 710 | 689 | 693 | 167,000 | 3,465 |
| 2006-05-26 | 696 | 704 | 687 | 704 | 235,000 | 3,520 |
| 2006-05-25 | 693 | 705 | 688 | 691 | 120,000 | 3,455 |
| 2006-05-24 | 683 | 693 | 682 | 693 | 166,000 | 3,465 |
| 2006-05-23 | 683 | 694 | 681 | 681 | 208,000 | 3,405 |
| 2006-05-22 | 710 | 723 | 692 | 695 | 211,000 | 3,475 |
| 2006-05-19 | 691 | 700 | 690 | 700 | 146,000 | 3,500 |
| 2006-05-18 | 695 | 700 | 690 | 698 | 152,000 | 3,490 |
| 2006-05-17 | 702 | 709 | 700 | 705 | 177,000 | 3,525 |
| 2006-05-16 | 729 | 730 | 704 | 704 | 159,000 | 3,520 |
| 2006-05-15 | 711 | 745 | 710 | 729 | 234,000 | 3,645 |
| 2006-05-12 | 740 | 740 | 712 | 720 | 329,000 | 3,600 |
| 2006-05-11 | 753 | 756 | 750 | 750 | 129,000 | 3,750 |
| 2006-05-10 | 754 | 766 | 752 | 753 | 157,000 | 3,765 |
| 2006-05-09 | 767 | 771 | 752 | 753 | 290,000 | 3,765 |
| 2006-05-08 | 774 | 777 | 767 | 770 | 134,000 | 3,850 |
| 2006-05-02 | 762 | 776 | 761 | 771 | 153,000 | 3,855 |
| 2006-05-01 | 759 | 765 | 752 | 760 | 122,000 | 3,800 |
| 2006-04-28 | 771 | 771 | 750 | 762 | 201,000 | 3,810 |
| 2006-04-27 | 763 | 774 | 762 | 769 | 134,000 | 3,845 |
| 2006-04-26 | 774 | 774 | 760 | 763 | 131,000 | 3,815 |
| 2006-04-25 | 768 | 775 | 754 | 767 | 127,000 | 3,835 |
| 2006-04-24 | 787 | 795 | 760 | 768 | 198,000 | 3,840 |
| 2006-04-21 | 788 | 799 | 782 | 797 | 160,000 | 3,985 |
| 2006-04-20 | 791 | 803 | 791 | 793 | 100,000 | 3,965 |
| 2006-04-19 | 803 | 810 | 795 | 798 | 148,000 | 3,990 |
| 2006-04-18 | 785 | 806 | 782 | 803 | 270,000 | 4,015 |
| 2006-04-17 | 799 | 801 | 783 | 783 | 120,000 | 3,915 |
| 2006-04-14 | 805 | 806 | 797 | 798 | 121,000 | 3,990 |
| 2006-04-13 | 797 | 807 | 786 | 801 | 221,000 | 4,005 |
| 2006-04-12 | 811 | 813 | 795 | 798 | 127,000 | 3,990 |
| 2006-04-11 | 814 | 815 | 800 | 810 | 95,000 | 4,050 |
| 2006-04-10 | 818 | 819 | 804 | 814 | 221,000 | 4,070 |
| 2006-04-07 | 812 | 824 | 801 | 824 | 288,000 | 4,120 |
| 2006-04-06 | 810 | 813 | 800 | 808 | 175,000 | 4,040 |
| 2006-04-05 | 815 | 825 | 790 | 793 | 319,000 | 3,965 |
| 2006-04-04 | 810 | 837 | 802 | 817 | 775,000 | 4,085 |
| 2006-04-03 | 789 | 809 | 789 | 800 | 417,000 | 4,000 |
| 2006-03-31 | 784 | 795 | 781 | 789 | 189,000 | 3,945 |
| 2006-03-30 | 791 | 791 | 780 | 784 | 211,000 | 3,920 |
| 2006-03-29 | 778 | 790 | 776 | 781 | 308,000 | 3,905 |
| 2006-03-28 | 782 | 792 | 776 | 788 | 232,000 | 3,940 |
| 2006-03-27 | 789 | 795 | 785 | 793 | 240,000 | 3,965 |
| 2006-03-24 | 782 | 786 | 775 | 779 | 223,000 | 3,895 |
| 2006-03-23 | 787 | 794 | 774 | 775 | 249,000 | 3,875 |
| 2006-03-22 | 783 | 789 | 774 | 785 | 185,000 | 3,925 |
| 2006-03-20 | 766 | 784 | 766 | 773 | 122,000 | 3,865 |
| 2006-03-17 | 768 | 780 | 755 | 762 | 279,000 | 3,810 |
| 2006-03-16 | 768 | 780 | 763 | 771 | 138,000 | 3,855 |
| 2006-03-15 | 778 | 778 | 760 | 767 | 145,000 | 3,835 |
| 2006-03-14 | 786 | 798 | 759 | 768 | 429,000 | 3,840 |
| 2006-03-13 | 789 | 800 | 774 | 793 | 426,000 | 3,965 |
| 2006-03-10 | 770 | 784 | 767 | 780 | 538,000 | 3,900 |
| 2006-03-09 | 736 | 755 | 736 | 755 | 214,000 | 3,775 |
| 2006-03-08 | 735 | 744 | 723 | 731 | 475,000 | 3,655 |
| 2006-03-07 | 776 | 776 | 755 | 755 | 254,000 | 3,775 |
| 2006-03-06 | 766 | 776 | 754 | 776 | 385,000 | 3,880 |
| 2006-03-03 | 756 | 767 | 756 | 758 | 189,000 | 3,790 |
| 2006-03-02 | 769 | 770 | 752 | 759 | 179,000 | 3,795 |
| 2006-03-01 | 778 | 780 | 760 | 762 | 201,000 | 3,810 |
| 2006-02-28 | 776 | 780 | 763 | 769 | 299,000 | 3,845 |
| 2006-02-27 | 755 | 772 | 751 | 752 | 178,000 | 3,760 |
| 2006-02-24 | 749 | 767 | 748 | 760 | 295,000 | 3,800 |
| 2006-02-23 | 721 | 750 | 721 | 744 | 179,000 | 3,720 |
| 2006-02-22 | 729 | 731 | 720 | 721 | 163,000 | 3,605 |
| 2006-02-21 | 701 | 732 | 701 | 731 | 212,000 | 3,655 |
| 2006-02-20 | 737 | 748 | 715 | 720 | 226,000 | 3,600 |
| 2006-02-17 | 741 | 753 | 730 | 736 | 296,000 | 3,680 |
| 2006-02-16 | 738 | 755 | 735 | 751 | 145,000 | 3,755 |
| 2006-02-15 | 774 | 774 | 741 | 758 | 419,000 | 3,790 |
| 2006-02-14 | 757 | 767 | 719 | 764 | 484,000 | 3,820 |
| 2006-02-13 | 779 | 780 | 754 | 767 | 377,000 | 3,835 |
| 2006-02-10 | 790 | 791 | 765 | 771 | 348,000 | 3,855 |
| 2006-02-09 | 795 | 797 | 782 | 784 | 296,000 | 3,920 |
| 2006-02-08 | 795 | 809 | 794 | 795 | 414,000 | 3,975 |
| 2006-02-07 | 800 | 807 | 795 | 803 | 422,000 | 4,015 |
| 2006-02-06 | 787 | 798 | 782 | 795 | 275,000 | 3,975 |
| 2006-02-03 | 786 | 792 | 776 | 778 | 165,000 | 3,890 |
| 2006-02-02 | 778 | 797 | 778 | 793 | 148,000 | 3,965 |
| 2006-02-01 | 795 | 795 | 782 | 783 | 164,000 | 3,915 |
| 2006-01-31 | 800 | 800 | 782 | 795 | 192,000 | 3,975 |
| 2006-01-30 | 814 | 814 | 800 | 800 | 203,000 | 4,000 |
| 2006-01-27 | 801 | 812 | 801 | 807 | 238,000 | 4,035 |
| 2006-01-26 | 785 | 800 | 784 | 789 | 314,000 | 3,945 |
| 2006-01-25 | 779 | 781 | 765 | 765 | 291,000 | 3,825 |
| 2006-01-24 | 736 | 780 | 736 | 779 | 217,000 | 3,895 |
| 2006-01-23 | 743 | 774 | 743 | 746 | 323,000 | 3,730 |
| 2006-01-20 | 789 | 795 | 779 | 783 | 354,000 | 3,915 |
| 2006-01-19 | 710 | 773 | 710 | 769 | 519,000 | 3,845 |
| 2006-01-18 | 748 | 763 | 715 | 717 | 424,000 | 3,585 |
| 2006-01-17 | 770 | 803 | 728 | 768 | 609,000 | 3,840 |
| 2006-01-16 | 801 | 812 | 770 | 800 | 423,000 | 4,000 |
| 2006-01-13 | 808 | 818 | 800 | 805 | 1,131,000 | 4,025 |
| 2006-01-12 | 780 | 809 | 776 | 800 | 925,000 | 4,000 |
| 2006-01-11 | 765 | 789 | 745 | 781 | 1,057,000 | 3,905 |
| 2006-01-10 | 745 | 757 | 735 | 756 | 689,000 | 3,780 |
| 2006-01-06 | 728 | 741 | 727 | 735 | 379,000 | 3,675 |
| 2006-01-05 | 717 | 728 | 717 | 725 | 194,000 | 3,625 |
| 2006-01-04 | 711 | 717 | 710 | 714 | 88,000 | 3,570 |
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
