5331 ノリタケ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 312 | 330 | 312 | 325 | 84,000 | 1,625 |
| 2008-12-29 | 303 | 313 | 300 | 311 | 154,000 | 1,555 |
| 2008-12-26 | 302 | 309 | 301 | 304 | 156,000 | 1,520 |
| 2008-12-25 | 308 | 316 | 302 | 312 | 263,000 | 1,560 |
| 2008-12-24 | 338 | 338 | 327 | 328 | 133,000 | 1,640 |
| 2008-12-22 | 339 | 348 | 339 | 346 | 168,000 | 1,730 |
| 2008-12-19 | 341 | 343 | 338 | 339 | 269,000 | 1,695 |
| 2008-12-18 | 350 | 353 | 343 | 343 | 275,000 | 1,715 |
| 2008-12-17 | 348 | 351 | 345 | 350 | 215,000 | 1,750 |
| 2008-12-16 | 358 | 358 | 340 | 343 | 238,000 | 1,715 |
| 2008-12-15 | 347 | 364 | 347 | 362 | 226,000 | 1,810 |
| 2008-12-12 | 350 | 353 | 336 | 342 | 564,000 | 1,710 |
| 2008-12-11 | 344 | 350 | 343 | 350 | 260,000 | 1,750 |
| 2008-12-10 | 342 | 345 | 336 | 344 | 188,000 | 1,720 |
| 2008-12-09 | 337 | 343 | 329 | 343 | 299,000 | 1,715 |
| 2008-12-08 | 320 | 333 | 317 | 333 | 245,000 | 1,665 |
| 2008-12-05 | 319 | 325 | 314 | 317 | 306,000 | 1,585 |
| 2008-12-04 | 312 | 320 | 312 | 319 | 264,000 | 1,595 |
| 2008-12-03 | 315 | 316 | 305 | 308 | 449,000 | 1,540 |
| 2008-12-02 | 319 | 319 | 309 | 311 | 216,000 | 1,555 |
| 2008-12-01 | 319 | 321 | 314 | 321 | 220,000 | 1,605 |
| 2008-11-28 | 311 | 317 | 307 | 317 | 176,000 | 1,585 |
| 2008-11-27 | 296 | 311 | 296 | 311 | 225,000 | 1,555 |
| 2008-11-26 | 307 | 307 | 286 | 294 | 298,000 | 1,470 |
| 2008-11-25 | 310 | 312 | 298 | 307 | 275,000 | 1,535 |
| 2008-11-21 | 280 | 295 | 272 | 295 | 296,000 | 1,475 |
| 2008-11-20 | 279 | 283 | 279 | 280 | 227,000 | 1,400 |
| 2008-11-19 | 280 | 285 | 274 | 279 | 166,000 | 1,395 |
| 2008-11-18 | 280 | 285 | 275 | 279 | 310,000 | 1,395 |
| 2008-11-17 | 293 | 293 | 277 | 280 | 268,000 | 1,400 |
| 2008-11-14 | 297 | 302 | 292 | 293 | 271,000 | 1,465 |
| 2008-11-13 | 300 | 300 | 285 | 294 | 317,000 | 1,470 |
| 2008-11-12 | 283 | 302 | 283 | 300 | 400,000 | 1,500 |
| 2008-11-11 | 291 | 292 | 278 | 286 | 95,000 | 1,430 |
| 2008-11-10 | 277 | 294 | 277 | 286 | 178,000 | 1,430 |
| 2008-11-07 | 273 | 291 | 271 | 277 | 262,000 | 1,385 |
| 2008-11-06 | 290 | 298 | 286 | 293 | 200,000 | 1,465 |
| 2008-11-05 | 290 | 305 | 288 | 302 | 204,000 | 1,510 |
| 2008-11-04 | 284 | 294 | 272 | 282 | 224,000 | 1,410 |
| 2008-10-31 | 278 | 288 | 274 | 281 | 371,000 | 1,405 |
| 2008-10-30 | 269 | 276 | 262 | 272 | 309,000 | 1,360 |
| 2008-10-29 | 262 | 269 | 250 | 268 | 274,000 | 1,340 |
| 2008-10-28 | 220 | 247 | 220 | 247 | 285,000 | 1,235 |
| 2008-10-27 | 238 | 249 | 212 | 215 | 412,000 | 1,075 |
| 2008-10-24 | 270 | 272 | 240 | 243 | 224,000 | 1,215 |
| 2008-10-23 | 250 | 270 | 240 | 263 | 276,000 | 1,315 |
| 2008-10-22 | 277 | 278 | 262 | 262 | 287,000 | 1,310 |
| 2008-10-21 | 284 | 284 | 280 | 283 | 247,000 | 1,415 |
| 2008-10-20 | 269 | 279 | 267 | 279 | 396,000 | 1,395 |
| 2008-10-17 | 279 | 280 | 259 | 267 | 513,000 | 1,335 |
| 2008-10-16 | 270 | 270 | 251 | 254 | 431,000 | 1,270 |
| 2008-10-15 | 275 | 276 | 261 | 275 | 348,000 | 1,375 |
| 2008-10-14 | 270 | 289 | 269 | 289 | 278,000 | 1,445 |
| 2008-10-10 | 247 | 247 | 236 | 240 | 341,000 | 1,200 |
| 2008-10-09 | 241 | 263 | 238 | 254 | 231,000 | 1,270 |
| 2008-10-08 | 260 | 270 | 238 | 242 | 421,000 | 1,210 |
| 2008-10-07 | 271 | 281 | 266 | 278 | 286,000 | 1,390 |
| 2008-10-06 | 313 | 318 | 295 | 298 | 185,000 | 1,490 |
| 2008-10-03 | 323 | 325 | 312 | 313 | 122,000 | 1,565 |
| 2008-10-02 | 342 | 342 | 323 | 323 | 311,000 | 1,615 |
| 2008-10-01 | 345 | 345 | 331 | 337 | 342,000 | 1,685 |
| 2008-09-30 | 328 | 341 | 323 | 341 | 528,000 | 1,705 |
| 2008-09-29 | 373 | 376 | 361 | 361 | 109,000 | 1,805 |
| 2008-09-26 | 376 | 378 | 366 | 368 | 229,000 | 1,840 |
| 2008-09-25 | 381 | 387 | 379 | 381 | 96,000 | 1,905 |
| 2008-09-24 | 394 | 394 | 378 | 389 | 170,000 | 1,945 |
| 2008-09-22 | 399 | 399 | 385 | 387 | 212,000 | 1,935 |
| 2008-09-19 | 382 | 391 | 382 | 389 | 216,000 | 1,945 |
| 2008-09-18 | 370 | 381 | 369 | 381 | 126,000 | 1,905 |
| 2008-09-17 | 376 | 377 | 370 | 376 | 185,000 | 1,880 |
| 2008-09-16 | 369 | 374 | 367 | 371 | 233,000 | 1,855 |
| 2008-09-12 | 390 | 395 | 390 | 394 | 239,000 | 1,970 |
| 2008-09-11 | 407 | 407 | 394 | 396 | 159,000 | 1,980 |
| 2008-09-10 | 400 | 412 | 400 | 412 | 166,000 | 2,060 |
| 2008-09-09 | 409 | 409 | 401 | 406 | 136,000 | 2,030 |
| 2008-09-08 | 395 | 411 | 395 | 408 | 407,000 | 2,040 |
| 2008-09-05 | 396 | 404 | 394 | 394 | 241,000 | 1,970 |
| 2008-09-04 | 399 | 407 | 399 | 399 | 112,000 | 1,995 |
| 2008-09-03 | 395 | 406 | 395 | 404 | 107,000 | 2,020 |
| 2008-09-02 | 400 | 405 | 390 | 392 | 147,000 | 1,960 |
| 2008-09-01 | 405 | 405 | 401 | 401 | 94,000 | 2,005 |
| 2008-08-29 | 404 | 413 | 403 | 413 | 175,000 | 2,065 |
| 2008-08-28 | 399 | 400 | 396 | 400 | 64,000 | 2,000 |
| 2008-08-27 | 399 | 401 | 397 | 397 | 59,000 | 1,985 |
| 2008-08-26 | 398 | 400 | 396 | 400 | 47,000 | 2,000 |
| 2008-08-25 | 401 | 407 | 398 | 406 | 65,000 | 2,030 |
| 2008-08-22 | 400 | 401 | 395 | 398 | 86,000 | 1,990 |
| 2008-08-21 | 403 | 404 | 396 | 399 | 52,000 | 1,995 |
| 2008-08-20 | 398 | 404 | 396 | 401 | 56,000 | 2,005 |
| 2008-08-19 | 402 | 406 | 398 | 400 | 143,000 | 2,000 |
| 2008-08-18 | 407 | 420 | 407 | 414 | 97,000 | 2,070 |
| 2008-08-15 | 404 | 407 | 400 | 407 | 82,000 | 2,035 |
| 2008-08-14 | 400 | 404 | 400 | 402 | 74,000 | 2,010 |
| 2008-08-13 | 406 | 406 | 401 | 403 | 100,000 | 2,015 |
| 2008-08-12 | 418 | 421 | 413 | 414 | 57,000 | 2,070 |
| 2008-08-11 | 410 | 419 | 410 | 418 | 50,000 | 2,090 |
| 2008-08-08 | 405 | 414 | 404 | 410 | 91,000 | 2,050 |
| 2008-08-07 | 423 | 423 | 404 | 410 | 125,000 | 2,050 |
| 2008-08-06 | 414 | 423 | 413 | 423 | 168,000 | 2,115 |
| 2008-08-05 | 406 | 414 | 405 | 411 | 185,000 | 2,055 |
| 2008-08-04 | 418 | 421 | 402 | 402 | 96,000 | 2,010 |
| 2008-08-01 | 427 | 430 | 420 | 420 | 124,000 | 2,100 |
| 2008-07-31 | 430 | 433 | 417 | 428 | 141,000 | 2,140 |
| 2008-07-30 | 416 | 422 | 416 | 421 | 167,000 | 2,105 |
| 2008-07-29 | 406 | 413 | 400 | 406 | 132,000 | 2,030 |
| 2008-07-28 | 421 | 423 | 411 | 411 | 117,000 | 2,055 |
| 2008-07-25 | 423 | 426 | 418 | 420 | 238,000 | 2,100 |
| 2008-07-24 | 411 | 416 | 407 | 415 | 176,000 | 2,075 |
| 2008-07-23 | 402 | 415 | 401 | 407 | 170,000 | 2,035 |
| 2008-07-22 | 402 | 404 | 398 | 403 | 149,000 | 2,015 |
| 2008-07-18 | 408 | 408 | 395 | 396 | 117,000 | 1,980 |
| 2008-07-17 | 405 | 409 | 404 | 409 | 87,000 | 2,045 |
| 2008-07-16 | 403 | 405 | 400 | 404 | 69,000 | 2,020 |
| 2008-07-15 | 408 | 408 | 402 | 408 | 92,000 | 2,040 |
| 2008-07-14 | 414 | 421 | 409 | 410 | 213,000 | 2,050 |
| 2008-07-11 | 418 | 418 | 411 | 413 | 180,000 | 2,065 |
| 2008-07-10 | 412 | 417 | 412 | 413 | 153,000 | 2,065 |
| 2008-07-09 | 424 | 429 | 417 | 417 | 83,000 | 2,085 |
| 2008-07-08 | 431 | 433 | 418 | 420 | 153,000 | 2,100 |
| 2008-07-07 | 435 | 435 | 423 | 431 | 95,000 | 2,155 |
| 2008-07-04 | 425 | 429 | 424 | 429 | 106,000 | 2,145 |
| 2008-07-03 | 423 | 425 | 416 | 425 | 194,000 | 2,125 |
| 2008-07-02 | 437 | 443 | 425 | 427 | 179,000 | 2,135 |
| 2008-07-01 | 439 | 440 | 435 | 438 | 221,000 | 2,190 |
| 2008-06-30 | 437 | 441 | 435 | 440 | 206,000 | 2,200 |
| 2008-06-27 | 435 | 440 | 434 | 439 | 195,000 | 2,195 |
| 2008-06-26 | 444 | 448 | 435 | 447 | 277,000 | 2,235 |
| 2008-06-25 | 434 | 445 | 429 | 445 | 320,000 | 2,225 |
| 2008-06-24 | 422 | 431 | 421 | 430 | 295,000 | 2,150 |
| 2008-06-23 | 418 | 421 | 412 | 417 | 193,000 | 2,085 |
| 2008-06-20 | 420 | 424 | 415 | 417 | 131,000 | 2,085 |
| 2008-06-19 | 424 | 425 | 420 | 420 | 213,000 | 2,100 |
| 2008-06-18 | 414 | 423 | 414 | 422 | 119,000 | 2,110 |
| 2008-06-17 | 424 | 424 | 417 | 417 | 143,000 | 2,085 |
| 2008-06-16 | 425 | 425 | 417 | 420 | 199,000 | 2,100 |
| 2008-06-13 | 416 | 419 | 414 | 418 | 210,000 | 2,090 |
| 2008-06-12 | 418 | 426 | 416 | 421 | 268,000 | 2,105 |
| 2008-06-11 | 422 | 427 | 419 | 423 | 124,000 | 2,115 |
| 2008-06-10 | 421 | 427 | 418 | 420 | 121,000 | 2,100 |
| 2008-06-09 | 415 | 426 | 414 | 416 | 212,000 | 2,080 |
| 2008-06-06 | 433 | 435 | 428 | 430 | 330,000 | 2,150 |
| 2008-06-05 | 426 | 427 | 420 | 426 | 171,000 | 2,130 |
| 2008-06-04 | 419 | 430 | 419 | 427 | 103,000 | 2,135 |
| 2008-06-03 | 430 | 430 | 417 | 419 | 284,000 | 2,095 |
| 2008-06-02 | 427 | 435 | 426 | 433 | 157,000 | 2,165 |
| 2008-05-30 | 434 | 434 | 427 | 432 | 122,000 | 2,160 |
| 2008-05-29 | 413 | 428 | 413 | 425 | 221,000 | 2,125 |
| 2008-05-28 | 419 | 424 | 412 | 412 | 197,000 | 2,060 |
| 2008-05-27 | 414 | 425 | 414 | 424 | 94,000 | 2,120 |
| 2008-05-26 | 424 | 427 | 415 | 415 | 158,000 | 2,075 |
| 2008-05-23 | 431 | 437 | 424 | 424 | 253,000 | 2,120 |
| 2008-05-22 | 430 | 439 | 422 | 438 | 181,000 | 2,190 |
| 2008-05-21 | 433 | 439 | 429 | 432 | 219,000 | 2,160 |
| 2008-05-20 | 442 | 443 | 438 | 438 | 143,000 | 2,190 |
| 2008-05-19 | 431 | 443 | 431 | 442 | 161,000 | 2,210 |
| 2008-05-16 | 432 | 440 | 430 | 433 | 188,000 | 2,165 |
| 2008-05-15 | 431 | 440 | 430 | 434 | 171,000 | 2,170 |
| 2008-05-14 | 420 | 430 | 417 | 424 | 262,000 | 2,120 |
| 2008-05-13 | 424 | 424 | 413 | 419 | 178,000 | 2,095 |
| 2008-05-12 | 421 | 428 | 421 | 424 | 492,000 | 2,120 |
| 2008-05-09 | 448 | 451 | 428 | 441 | 561,000 | 2,205 |
| 2008-05-08 | 450 | 454 | 449 | 449 | 129,000 | 2,245 |
| 2008-05-07 | 452 | 454 | 448 | 450 | 163,000 | 2,250 |
| 2008-05-02 | 445 | 447 | 441 | 447 | 127,000 | 2,235 |
| 2008-05-01 | 438 | 443 | 437 | 438 | 145,000 | 2,190 |
| 2008-04-30 | 444 | 444 | 438 | 438 | 168,000 | 2,190 |
| 2008-04-28 | 440 | 445 | 435 | 445 | 120,000 | 2,225 |
| 2008-04-25 | 434 | 438 | 432 | 438 | 165,000 | 2,190 |
| 2008-04-24 | 429 | 433 | 426 | 430 | 104,000 | 2,150 |
| 2008-04-23 | 433 | 435 | 431 | 432 | 108,000 | 2,160 |
| 2008-04-22 | 424 | 435 | 424 | 432 | 262,000 | 2,160 |
| 2008-04-21 | 422 | 427 | 422 | 426 | 108,000 | 2,130 |
| 2008-04-18 | 429 | 429 | 419 | 428 | 91,000 | 2,140 |
| 2008-04-17 | 418 | 428 | 418 | 427 | 307,000 | 2,135 |
| 2008-04-16 | 416 | 418 | 410 | 416 | 127,000 | 2,080 |
| 2008-04-15 | 405 | 409 | 400 | 409 | 124,000 | 2,045 |
| 2008-04-14 | 400 | 407 | 400 | 405 | 130,000 | 2,025 |
| 2008-04-11 | 402 | 415 | 402 | 415 | 131,000 | 2,075 |
| 2008-04-10 | 401 | 402 | 395 | 397 | 88,000 | 1,985 |
| 2008-04-09 | 421 | 421 | 404 | 405 | 126,000 | 2,025 |
| 2008-04-08 | 419 | 424 | 416 | 419 | 186,000 | 2,095 |
| 2008-04-07 | 412 | 418 | 408 | 416 | 91,000 | 2,080 |
| 2008-04-04 | 413 | 414 | 404 | 407 | 130,000 | 2,035 |
| 2008-04-03 | 406 | 413 | 402 | 412 | 213,000 | 2,060 |
| 2008-04-02 | 414 | 417 | 411 | 414 | 168,000 | 2,070 |
| 2008-04-01 | 401 | 405 | 392 | 405 | 234,000 | 2,025 |
| 2008-03-31 | 409 | 409 | 394 | 400 | 163,000 | 2,000 |
| 2008-03-28 | 407 | 410 | 403 | 408 | 239,000 | 2,040 |
| 2008-03-27 | 405 | 407 | 399 | 407 | 214,000 | 2,035 |
| 2008-03-26 | 408 | 409 | 401 | 404 | 147,000 | 2,020 |
| 2008-03-25 | 390 | 407 | 389 | 406 | 412,000 | 2,030 |
| 2008-03-24 | 395 | 396 | 385 | 385 | 195,000 | 1,925 |
| 2008-03-21 | 383 | 389 | 381 | 388 | 379,000 | 1,940 |
| 2008-03-19 | 391 | 394 | 375 | 380 | 642,000 | 1,900 |
| 2008-03-18 | 380 | 387 | 375 | 379 | 331,000 | 1,895 |
| 2008-03-17 | 390 | 390 | 376 | 379 | 346,000 | 1,895 |
| 2008-03-14 | 401 | 402 | 392 | 394 | 461,000 | 1,970 |
| 2008-03-13 | 411 | 413 | 404 | 406 | 169,000 | 2,030 |
| 2008-03-12 | 427 | 427 | 415 | 421 | 163,000 | 2,105 |
| 2008-03-11 | 402 | 414 | 400 | 414 | 191,000 | 2,070 |
| 2008-03-10 | 422 | 424 | 410 | 411 | 184,000 | 2,055 |
| 2008-03-07 | 415 | 426 | 415 | 422 | 107,000 | 2,110 |
| 2008-03-06 | 418 | 434 | 418 | 430 | 209,000 | 2,150 |
| 2008-03-05 | 415 | 423 | 415 | 418 | 155,000 | 2,090 |
| 2008-03-04 | 426 | 431 | 418 | 418 | 209,000 | 2,090 |
| 2008-03-03 | 430 | 433 | 426 | 430 | 349,000 | 2,150 |
| 2008-02-29 | 439 | 444 | 437 | 439 | 200,000 | 2,195 |
| 2008-02-28 | 442 | 450 | 441 | 447 | 178,000 | 2,235 |
| 2008-02-27 | 440 | 446 | 438 | 445 | 292,000 | 2,225 |
| 2008-02-26 | 432 | 435 | 428 | 428 | 266,000 | 2,140 |
| 2008-02-25 | 420 | 431 | 420 | 430 | 194,000 | 2,150 |
| 2008-02-22 | 416 | 423 | 413 | 422 | 171,000 | 2,110 |
| 2008-02-21 | 415 | 428 | 415 | 427 | 145,000 | 2,135 |
| 2008-02-20 | 422 | 425 | 410 | 410 | 263,000 | 2,050 |
| 2008-02-19 | 432 | 437 | 423 | 426 | 417,000 | 2,130 |
| 2008-02-18 | 431 | 442 | 431 | 437 | 197,000 | 2,185 |
| 2008-02-15 | 432 | 440 | 422 | 436 | 332,000 | 2,180 |
| 2008-02-14 | 437 | 444 | 433 | 444 | 247,000 | 2,220 |
| 2008-02-13 | 425 | 434 | 421 | 426 | 209,000 | 2,130 |
| 2008-02-12 | 421 | 425 | 417 | 420 | 261,000 | 2,100 |
| 2008-02-08 | 436 | 444 | 425 | 426 | 235,000 | 2,130 |
| 2008-02-07 | 423 | 440 | 419 | 435 | 292,000 | 2,175 |
| 2008-02-06 | 425 | 431 | 418 | 418 | 273,000 | 2,090 |
| 2008-02-05 | 451 | 451 | 436 | 439 | 239,000 | 2,195 |
| 2008-02-04 | 437 | 470 | 425 | 455 | 301,000 | 2,275 |
| 2008-02-01 | 424 | 435 | 420 | 429 | 395,000 | 2,145 |
| 2008-01-31 | 413 | 433 | 410 | 433 | 301,000 | 2,165 |
| 2008-01-30 | 431 | 431 | 407 | 414 | 280,000 | 2,070 |
| 2008-01-29 | 437 | 439 | 417 | 426 | 355,000 | 2,130 |
| 2008-01-28 | 421 | 438 | 416 | 417 | 471,000 | 2,085 |
| 2008-01-25 | 403 | 417 | 403 | 416 | 211,000 | 2,080 |
| 2008-01-24 | 383 | 397 | 383 | 396 | 178,000 | 1,980 |
| 2008-01-23 | 382 | 389 | 372 | 379 | 302,000 | 1,895 |
| 2008-01-22 | 390 | 390 | 373 | 373 | 260,000 | 1,865 |
| 2008-01-21 | 407 | 407 | 392 | 392 | 232,000 | 1,960 |
| 2008-01-18 | 375 | 413 | 373 | 413 | 424,000 | 2,065 |
| 2008-01-17 | 378 | 389 | 375 | 387 | 302,000 | 1,935 |
| 2008-01-16 | 388 | 389 | 377 | 377 | 398,000 | 1,885 |
| 2008-01-15 | 421 | 421 | 393 | 393 | 423,000 | 1,965 |
| 2008-01-11 | 416 | 418 | 405 | 406 | 275,000 | 2,030 |
| 2008-01-10 | 416 | 418 | 416 | 416 | 153,000 | 2,080 |
| 2008-01-09 | 410 | 421 | 407 | 420 | 198,000 | 2,100 |
| 2008-01-08 | 415 | 420 | 414 | 416 | 181,000 | 2,080 |
| 2008-01-07 | 422 | 424 | 413 | 418 | 287,000 | 2,090 |
| 2008-01-04 | 442 | 442 | 420 | 421 | 253,000 | 2,105 |
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
