5331 (株)ノリタケカンパニーリミテド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 450 | 450 | 443 | 444 | 78,000 | 2,220 |
| 2007-12-27 | 450 | 452 | 447 | 452 | 170,000 | 2,260 |
| 2007-12-26 | 448 | 449 | 443 | 449 | 281,000 | 2,245 |
| 2007-12-25 | 435 | 439 | 434 | 439 | 251,000 | 2,195 |
| 2007-12-21 | 432 | 438 | 429 | 438 | 234,000 | 2,190 |
| 2007-12-20 | 447 | 447 | 436 | 437 | 216,000 | 2,185 |
| 2007-12-19 | 450 | 450 | 445 | 445 | 193,000 | 2,225 |
| 2007-12-18 | 450 | 451 | 446 | 448 | 424,000 | 2,240 |
| 2007-12-17 | 455 | 455 | 453 | 454 | 167,000 | 2,270 |
| 2007-12-14 | 457 | 463 | 456 | 456 | 274,000 | 2,280 |
| 2007-12-13 | 462 | 464 | 459 | 459 | 254,000 | 2,295 |
| 2007-12-12 | 459 | 464 | 455 | 463 | 210,000 | 2,315 |
| 2007-12-11 | 464 | 466 | 462 | 463 | 160,000 | 2,315 |
| 2007-12-10 | 460 | 470 | 460 | 462 | 317,000 | 2,310 |
| 2007-12-07 | 463 | 465 | 460 | 463 | 226,000 | 2,315 |
| 2007-12-06 | 459 | 464 | 452 | 458 | 311,000 | 2,290 |
| 2007-12-05 | 459 | 459 | 449 | 456 | 378,000 | 2,280 |
| 2007-12-04 | 467 | 470 | 456 | 458 | 347,000 | 2,290 |
| 2007-12-03 | 487 | 490 | 467 | 474 | 311,000 | 2,370 |
| 2007-11-30 | 476 | 485 | 474 | 485 | 243,000 | 2,425 |
| 2007-11-29 | 465 | 476 | 465 | 475 | 258,000 | 2,375 |
| 2007-11-28 | 469 | 471 | 459 | 462 | 178,000 | 2,310 |
| 2007-11-27 | 457 | 465 | 445 | 459 | 463,000 | 2,295 |
| 2007-11-26 | 460 | 468 | 455 | 462 | 288,000 | 2,310 |
| 2007-11-22 | 461 | 469 | 457 | 461 | 233,000 | 2,305 |
| 2007-11-21 | 471 | 474 | 462 | 466 | 201,000 | 2,330 |
| 2007-11-20 | 470 | 473 | 454 | 473 | 334,000 | 2,365 |
| 2007-11-19 | 485 | 486 | 475 | 476 | 227,000 | 2,380 |
| 2007-11-16 | 489 | 490 | 485 | 487 | 233,000 | 2,435 |
| 2007-11-15 | 498 | 505 | 498 | 502 | 142,000 | 2,510 |
| 2007-11-14 | 489 | 508 | 489 | 498 | 198,000 | 2,490 |
| 2007-11-13 | 487 | 488 | 481 | 483 | 170,000 | 2,415 |
| 2007-11-12 | 491 | 495 | 487 | 491 | 268,000 | 2,455 |
| 2007-11-09 | 512 | 512 | 501 | 502 | 200,000 | 2,510 |
| 2007-11-08 | 501 | 504 | 500 | 502 | 306,000 | 2,510 |
| 2007-11-07 | 517 | 517 | 508 | 509 | 131,000 | 2,545 |
| 2007-11-06 | 515 | 523 | 515 | 520 | 182,000 | 2,600 |
| 2007-11-05 | 526 | 528 | 515 | 519 | 160,000 | 2,595 |
| 2007-11-02 | 530 | 530 | 524 | 526 | 112,000 | 2,630 |
| 2007-11-01 | 530 | 539 | 530 | 537 | 119,000 | 2,685 |
| 2007-10-31 | 522 | 530 | 520 | 530 | 171,000 | 2,650 |
| 2007-10-30 | 522 | 522 | 512 | 518 | 400,000 | 2,590 |
| 2007-10-29 | 525 | 526 | 515 | 516 | 237,000 | 2,580 |
| 2007-10-26 | 506 | 509 | 502 | 505 | 199,000 | 2,525 |
| 2007-10-25 | 504 | 506 | 500 | 500 | 243,000 | 2,500 |
| 2007-10-24 | 512 | 513 | 507 | 508 | 147,000 | 2,540 |
| 2007-10-23 | 511 | 515 | 507 | 511 | 185,000 | 2,555 |
| 2007-10-22 | 511 | 514 | 510 | 512 | 176,000 | 2,560 |
| 2007-10-19 | 526 | 526 | 517 | 521 | 238,000 | 2,605 |
| 2007-10-18 | 514 | 528 | 514 | 526 | 157,000 | 2,630 |
| 2007-10-17 | 528 | 529 | 510 | 513 | 303,000 | 2,565 |
| 2007-10-16 | 530 | 533 | 522 | 522 | 164,000 | 2,610 |
| 2007-10-15 | 536 | 540 | 530 | 531 | 174,000 | 2,655 |
| 2007-10-12 | 532 | 542 | 532 | 533 | 180,000 | 2,665 |
| 2007-10-11 | 532 | 543 | 532 | 542 | 169,000 | 2,710 |
| 2007-10-10 | 543 | 546 | 536 | 537 | 159,000 | 2,685 |
| 2007-10-09 | 542 | 546 | 538 | 539 | 146,000 | 2,695 |
| 2007-10-05 | 543 | 548 | 542 | 542 | 149,000 | 2,710 |
| 2007-10-04 | 542 | 550 | 540 | 543 | 119,000 | 2,715 |
| 2007-10-03 | 548 | 549 | 544 | 548 | 186,000 | 2,740 |
| 2007-10-02 | 547 | 554 | 546 | 552 | 168,000 | 2,760 |
| 2007-10-01 | 552 | 552 | 543 | 546 | 101,000 | 2,730 |
| 2007-09-28 | 552 | 553 | 541 | 548 | 177,000 | 2,740 |
| 2007-09-27 | 540 | 553 | 538 | 551 | 247,000 | 2,755 |
| 2007-09-26 | 530 | 538 | 530 | 538 | 108,000 | 2,690 |
| 2007-09-25 | 529 | 539 | 525 | 539 | 209,000 | 2,695 |
| 2007-09-21 | 532 | 532 | 520 | 530 | 122,000 | 2,650 |
| 2007-09-20 | 538 | 538 | 523 | 532 | 167,000 | 2,660 |
| 2007-09-19 | 524 | 535 | 523 | 535 | 182,000 | 2,675 |
| 2007-09-18 | 517 | 522 | 515 | 516 | 141,000 | 2,580 |
| 2007-09-14 | 510 | 527 | 510 | 523 | 313,000 | 2,615 |
| 2007-09-13 | 527 | 528 | 519 | 522 | 140,000 | 2,610 |
| 2007-09-12 | 532 | 535 | 521 | 523 | 163,000 | 2,615 |
| 2007-09-11 | 526 | 536 | 521 | 532 | 234,000 | 2,660 |
| 2007-09-10 | 530 | 535 | 521 | 527 | 224,000 | 2,635 |
| 2007-09-07 | 521 | 531 | 521 | 530 | 173,000 | 2,650 |
| 2007-09-06 | 525 | 530 | 518 | 528 | 230,000 | 2,640 |
| 2007-09-05 | 548 | 548 | 530 | 530 | 280,000 | 2,650 |
| 2007-09-04 | 552 | 552 | 543 | 549 | 131,000 | 2,745 |
| 2007-09-03 | 560 | 560 | 550 | 555 | 95,000 | 2,775 |
| 2007-08-31 | 543 | 557 | 542 | 557 | 217,000 | 2,785 |
| 2007-08-30 | 531 | 538 | 531 | 538 | 129,000 | 2,690 |
| 2007-08-29 | 535 | 535 | 523 | 532 | 171,000 | 2,660 |
| 2007-08-28 | 519 | 547 | 517 | 545 | 441,000 | 2,725 |
| 2007-08-27 | 529 | 533 | 526 | 529 | 212,000 | 2,645 |
| 2007-08-24 | 520 | 529 | 520 | 527 | 177,000 | 2,635 |
| 2007-08-23 | 522 | 527 | 522 | 527 | 165,000 | 2,635 |
| 2007-08-22 | 521 | 521 | 512 | 518 | 143,000 | 2,590 |
| 2007-08-21 | 513 | 522 | 511 | 519 | 244,000 | 2,595 |
| 2007-08-20 | 511 | 517 | 506 | 506 | 267,000 | 2,530 |
| 2007-08-17 | 529 | 530 | 500 | 501 | 399,000 | 2,505 |
| 2007-08-16 | 540 | 540 | 529 | 536 | 482,000 | 2,680 |
| 2007-08-15 | 554 | 554 | 547 | 547 | 296,000 | 2,735 |
| 2007-08-14 | 551 | 561 | 551 | 557 | 284,000 | 2,785 |
| 2007-08-13 | 539 | 569 | 539 | 561 | 391,000 | 2,805 |
| 2007-08-10 | 563 | 565 | 542 | 544 | 440,000 | 2,720 |
| 2007-08-09 | 579 | 582 | 557 | 562 | 690,000 | 2,810 |
| 2007-08-08 | 579 | 585 | 575 | 577 | 316,000 | 2,885 |
| 2007-08-07 | 579 | 586 | 578 | 582 | 232,000 | 2,910 |
| 2007-08-06 | 573 | 582 | 570 | 578 | 317,000 | 2,890 |
| 2007-08-03 | 564 | 573 | 560 | 569 | 280,000 | 2,845 |
| 2007-08-02 | 565 | 568 | 560 | 563 | 338,000 | 2,815 |
| 2007-08-01 | 565 | 572 | 560 | 562 | 437,000 | 2,810 |
| 2007-07-31 | 571 | 572 | 560 | 565 | 508,000 | 2,825 |
| 2007-07-30 | 555 | 596 | 554 | 575 | 512,000 | 2,875 |
| 2007-07-27 | 565 | 565 | 554 | 559 | 198,000 | 2,795 |
| 2007-07-26 | 573 | 577 | 570 | 570 | 243,000 | 2,850 |
| 2007-07-25 | 568 | 575 | 568 | 573 | 158,000 | 2,865 |
| 2007-07-24 | 575 | 575 | 568 | 575 | 213,000 | 2,875 |
| 2007-07-23 | 574 | 579 | 560 | 574 | 316,000 | 2,870 |
| 2007-07-20 | 578 | 583 | 574 | 579 | 315,000 | 2,895 |
| 2007-07-19 | 574 | 578 | 572 | 577 | 177,000 | 2,885 |
| 2007-07-18 | 573 | 578 | 569 | 574 | 329,000 | 2,870 |
| 2007-07-17 | 574 | 575 | 570 | 573 | 136,000 | 2,865 |
| 2007-07-13 | 572 | 578 | 572 | 576 | 184,000 | 2,880 |
| 2007-07-12 | 579 | 580 | 572 | 574 | 112,000 | 2,870 |
| 2007-07-11 | 579 | 582 | 571 | 577 | 227,000 | 2,885 |
| 2007-07-10 | 572 | 580 | 570 | 579 | 175,000 | 2,895 |
| 2007-07-09 | 574 | 579 | 574 | 577 | 82,000 | 2,885 |
| 2007-07-06 | 580 | 580 | 572 | 577 | 148,000 | 2,885 |
| 2007-07-05 | 582 | 583 | 577 | 582 | 113,000 | 2,910 |
| 2007-07-04 | 580 | 584 | 576 | 581 | 212,000 | 2,905 |
| 2007-07-03 | 585 | 585 | 575 | 580 | 377,000 | 2,900 |
| 2007-07-02 | 572 | 573 | 566 | 569 | 104,000 | 2,845 |
| 2007-06-29 | 567 | 579 | 564 | 572 | 364,000 | 2,860 |
| 2007-06-28 | 563 | 565 | 556 | 565 | 281,000 | 2,825 |
| 2007-06-27 | 558 | 559 | 551 | 554 | 181,000 | 2,770 |
| 2007-06-26 | 554 | 556 | 551 | 554 | 146,000 | 2,770 |
| 2007-06-25 | 558 | 558 | 552 | 552 | 103,000 | 2,760 |
| 2007-06-22 | 556 | 559 | 555 | 559 | 102,000 | 2,795 |
| 2007-06-21 | 555 | 560 | 554 | 560 | 143,000 | 2,800 |
| 2007-06-20 | 564 | 564 | 553 | 561 | 319,000 | 2,805 |
| 2007-06-19 | 557 | 557 | 553 | 554 | 172,000 | 2,770 |
| 2007-06-18 | 560 | 561 | 554 | 557 | 198,000 | 2,785 |
| 2007-06-15 | 550 | 553 | 547 | 553 | 186,000 | 2,765 |
| 2007-06-14 | 541 | 546 | 541 | 546 | 200,000 | 2,730 |
| 2007-06-13 | 543 | 545 | 540 | 541 | 218,000 | 2,705 |
| 2007-06-12 | 544 | 546 | 543 | 543 | 160,000 | 2,715 |
| 2007-06-11 | 547 | 552 | 543 | 544 | 231,000 | 2,720 |
| 2007-06-08 | 543 | 547 | 541 | 546 | 381,000 | 2,730 |
| 2007-06-07 | 548 | 550 | 545 | 550 | 204,000 | 2,750 |
| 2007-06-06 | 550 | 552 | 548 | 550 | 213,000 | 2,750 |
| 2007-06-05 | 548 | 559 | 547 | 557 | 364,000 | 2,785 |
| 2007-06-04 | 571 | 573 | 559 | 560 | 164,000 | 2,800 |
| 2007-06-01 | 555 | 562 | 553 | 554 | 274,000 | 2,770 |
| 2007-05-31 | 547 | 551 | 546 | 551 | 135,000 | 2,755 |
| 2007-05-30 | 546 | 548 | 538 | 546 | 258,000 | 2,730 |
| 2007-05-29 | 545 | 546 | 540 | 542 | 202,000 | 2,710 |
| 2007-05-28 | 543 | 545 | 538 | 539 | 156,000 | 2,695 |
| 2007-05-25 | 540 | 542 | 535 | 535 | 228,000 | 2,675 |
| 2007-05-24 | 545 | 547 | 541 | 542 | 150,000 | 2,710 |
| 2007-05-23 | 543 | 546 | 542 | 544 | 244,000 | 2,720 |
| 2007-05-22 | 540 | 542 | 537 | 542 | 203,000 | 2,710 |
| 2007-05-21 | 540 | 544 | 533 | 535 | 448,000 | 2,675 |
| 2007-05-18 | 542 | 550 | 537 | 537 | 604,000 | 2,685 |
| 2007-05-17 | 567 | 571 | 542 | 552 | 591,000 | 2,760 |
| 2007-05-16 | 567 | 571 | 565 | 566 | 187,000 | 2,830 |
| 2007-05-15 | 575 | 575 | 568 | 569 | 185,000 | 2,845 |
| 2007-05-14 | 582 | 583 | 577 | 577 | 165,000 | 2,885 |
| 2007-05-11 | 584 | 584 | 574 | 578 | 200,000 | 2,890 |
| 2007-05-10 | 580 | 585 | 579 | 584 | 141,000 | 2,920 |
| 2007-05-09 | 579 | 581 | 576 | 577 | 149,000 | 2,885 |
| 2007-05-08 | 582 | 584 | 578 | 580 | 289,000 | 2,900 |
| 2007-05-07 | 577 | 581 | 573 | 581 | 157,000 | 2,905 |
| 2007-05-02 | 577 | 577 | 570 | 571 | 154,000 | 2,855 |
| 2007-05-01 | 576 | 579 | 574 | 575 | 127,000 | 2,875 |
| 2007-04-27 | 582 | 585 | 569 | 576 | 476,000 | 2,880 |
| 2007-04-26 | 570 | 577 | 567 | 575 | 171,000 | 2,875 |
| 2007-04-25 | 570 | 571 | 562 | 565 | 146,000 | 2,825 |
| 2007-04-24 | 566 | 573 | 566 | 570 | 202,000 | 2,850 |
| 2007-04-23 | 575 | 576 | 567 | 568 | 256,000 | 2,840 |
| 2007-04-20 | 574 | 575 | 563 | 571 | 277,000 | 2,855 |
| 2007-04-19 | 577 | 578 | 572 | 574 | 282,000 | 2,870 |
| 2007-04-18 | 579 | 581 | 575 | 581 | 173,000 | 2,905 |
| 2007-04-17 | 583 | 586 | 573 | 576 | 286,000 | 2,880 |
| 2007-04-16 | 580 | 586 | 580 | 584 | 203,000 | 2,920 |
| 2007-04-13 | 587 | 589 | 578 | 578 | 234,000 | 2,890 |
| 2007-04-12 | 589 | 590 | 582 | 585 | 142,000 | 2,925 |
| 2007-04-11 | 589 | 592 | 584 | 591 | 220,000 | 2,955 |
| 2007-04-10 | 588 | 590 | 581 | 588 | 188,000 | 2,940 |
| 2007-04-09 | 588 | 592 | 586 | 592 | 166,000 | 2,960 |
| 2007-04-06 | 585 | 588 | 583 | 586 | 159,000 | 2,930 |
| 2007-04-05 | 588 | 589 | 584 | 586 | 117,000 | 2,930 |
| 2007-04-04 | 583 | 588 | 581 | 587 | 238,000 | 2,935 |
| 2007-04-03 | 578 | 582 | 578 | 579 | 242,000 | 2,895 |
| 2007-04-02 | 588 | 590 | 575 | 576 | 245,000 | 2,880 |
| 2007-03-30 | 590 | 591 | 585 | 588 | 160,000 | 2,940 |
| 2007-03-29 | 581 | 583 | 575 | 583 | 219,000 | 2,915 |
| 2007-03-28 | 587 | 590 | 580 | 584 | 292,000 | 2,920 |
| 2007-03-27 | 589 | 592 | 585 | 588 | 248,000 | 2,940 |
| 2007-03-26 | 600 | 600 | 592 | 599 | 265,000 | 2,995 |
| 2007-03-23 | 600 | 600 | 591 | 595 | 283,000 | 2,975 |
| 2007-03-22 | 598 | 600 | 592 | 599 | 323,000 | 2,995 |
| 2007-03-20 | 587 | 589 | 585 | 588 | 179,000 | 2,940 |
| 2007-03-19 | 581 | 586 | 578 | 580 | 186,000 | 2,900 |
| 2007-03-16 | 579 | 583 | 575 | 577 | 195,000 | 2,885 |
| 2007-03-15 | 576 | 583 | 575 | 578 | 242,000 | 2,890 |
| 2007-03-14 | 580 | 582 | 572 | 572 | 382,000 | 2,860 |
| 2007-03-13 | 590 | 592 | 585 | 585 | 362,000 | 2,925 |
| 2007-03-12 | 591 | 594 | 589 | 590 | 297,000 | 2,950 |
| 2007-03-09 | 590 | 597 | 588 | 591 | 819,000 | 2,955 |
| 2007-03-08 | 577 | 591 | 577 | 591 | 510,000 | 2,955 |
| 2007-03-07 | 585 | 586 | 578 | 579 | 412,000 | 2,895 |
| 2007-03-06 | 567 | 582 | 567 | 582 | 281,000 | 2,910 |
| 2007-03-05 | 583 | 583 | 566 | 568 | 395,000 | 2,840 |
| 2007-03-02 | 594 | 595 | 586 | 587 | 297,000 | 2,935 |
| 2007-03-01 | 598 | 598 | 588 | 594 | 443,000 | 2,970 |
| 2007-02-28 | 578 | 595 | 578 | 595 | 722,000 | 2,975 |
| 2007-02-27 | 617 | 618 | 611 | 613 | 568,000 | 3,065 |
| 2007-02-26 | 613 | 618 | 612 | 617 | 651,000 | 3,085 |
| 2007-02-23 | 613 | 613 | 610 | 612 | 270,000 | 3,060 |
| 2007-02-22 | 610 | 613 | 610 | 612 | 219,000 | 3,060 |
| 2007-02-21 | 612 | 613 | 608 | 610 | 344,000 | 3,050 |
| 2007-02-20 | 613 | 613 | 606 | 607 | 264,000 | 3,035 |
| 2007-02-19 | 610 | 616 | 610 | 613 | 243,000 | 3,065 |
| 2007-02-16 | 614 | 614 | 610 | 613 | 201,000 | 3,065 |
| 2007-02-15 | 610 | 613 | 606 | 612 | 228,000 | 3,060 |
| 2007-02-14 | 605 | 609 | 605 | 605 | 256,000 | 3,025 |
| 2007-02-13 | 604 | 604 | 599 | 602 | 188,000 | 3,010 |
| 2007-02-09 | 593 | 602 | 593 | 601 | 515,000 | 3,005 |
| 2007-02-08 | 599 | 604 | 594 | 594 | 597,000 | 2,970 |
| 2007-02-07 | 620 | 620 | 604 | 606 | 622,000 | 3,030 |
| 2007-02-06 | 620 | 625 | 619 | 621 | 462,000 | 3,105 |
| 2007-02-05 | 620 | 622 | 613 | 617 | 594,000 | 3,085 |
| 2007-02-02 | 618 | 620 | 615 | 616 | 281,000 | 3,080 |
| 2007-02-01 | 613 | 620 | 609 | 617 | 369,000 | 3,085 |
| 2007-01-31 | 619 | 619 | 611 | 613 | 242,000 | 3,065 |
| 2007-01-30 | 622 | 622 | 618 | 619 | 196,000 | 3,095 |
| 2007-01-29 | 616 | 619 | 613 | 618 | 252,000 | 3,090 |
| 2007-01-26 | 612 | 619 | 608 | 616 | 340,000 | 3,080 |
| 2007-01-25 | 625 | 626 | 612 | 612 | 441,000 | 3,060 |
| 2007-01-24 | 624 | 627 | 623 | 626 | 238,000 | 3,130 |
| 2007-01-23 | 624 | 625 | 621 | 624 | 168,000 | 3,120 |
| 2007-01-22 | 624 | 627 | 619 | 623 | 192,000 | 3,115 |
| 2007-01-19 | 624 | 624 | 617 | 619 | 230,000 | 3,095 |
| 2007-01-18 | 620 | 622 | 616 | 618 | 233,000 | 3,090 |
| 2007-01-17 | 621 | 623 | 612 | 621 | 204,000 | 3,105 |
| 2007-01-16 | 621 | 625 | 614 | 621 | 278,000 | 3,105 |
| 2007-01-15 | 622 | 624 | 615 | 622 | 381,000 | 3,110 |
| 2007-01-12 | 609 | 622 | 605 | 618 | 572,000 | 3,090 |
| 2007-01-11 | 597 | 602 | 594 | 600 | 410,000 | 3,000 |
| 2007-01-10 | 598 | 601 | 595 | 597 | 303,000 | 2,985 |
| 2007-01-09 | 594 | 601 | 594 | 599 | 231,000 | 2,995 |
| 2007-01-05 | 601 | 601 | 594 | 594 | 367,000 | 2,970 |
| 2007-01-04 | 604 | 604 | 598 | 601 | 132,000 | 3,005 |
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
