5331 ノリタケ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 251 | 253 | 246 | 246 | 100,000 | 1,230 |
| 2009-12-29 | 249 | 249 | 246 | 249 | 52,000 | 1,245 |
| 2009-12-28 | 247 | 253 | 247 | 247 | 108,000 | 1,235 |
| 2009-12-25 | 246 | 247 | 243 | 247 | 161,000 | 1,235 |
| 2009-12-24 | 239 | 246 | 238 | 241 | 162,000 | 1,205 |
| 2009-12-22 | 236 | 241 | 236 | 239 | 209,000 | 1,195 |
| 2009-12-21 | 237 | 238 | 236 | 236 | 54,000 | 1,180 |
| 2009-12-18 | 238 | 238 | 235 | 237 | 87,000 | 1,185 |
| 2009-12-17 | 238 | 241 | 236 | 238 | 99,000 | 1,190 |
| 2009-12-16 | 237 | 239 | 235 | 239 | 112,000 | 1,195 |
| 2009-12-15 | 241 | 241 | 233 | 233 | 139,000 | 1,165 |
| 2009-12-14 | 245 | 245 | 236 | 239 | 172,000 | 1,195 |
| 2009-12-11 | 243 | 243 | 237 | 242 | 270,000 | 1,210 |
| 2009-12-10 | 236 | 242 | 236 | 237 | 104,000 | 1,185 |
| 2009-12-09 | 238 | 240 | 234 | 236 | 133,000 | 1,180 |
| 2009-12-08 | 239 | 247 | 237 | 240 | 207,000 | 1,200 |
| 2009-12-07 | 239 | 247 | 237 | 239 | 218,000 | 1,195 |
| 2009-12-04 | 243 | 245 | 233 | 237 | 216,000 | 1,185 |
| 2009-12-03 | 232 | 245 | 229 | 242 | 211,000 | 1,210 |
| 2009-12-02 | 232 | 232 | 227 | 230 | 138,000 | 1,150 |
| 2009-12-01 | 228 | 231 | 222 | 231 | 194,000 | 1,155 |
| 2009-11-30 | 221 | 227 | 220 | 224 | 206,000 | 1,120 |
| 2009-11-27 | 222 | 225 | 216 | 216 | 225,000 | 1,080 |
| 2009-11-26 | 221 | 225 | 221 | 223 | 142,000 | 1,115 |
| 2009-11-25 | 227 | 227 | 221 | 224 | 138,000 | 1,120 |
| 2009-11-24 | 229 | 245 | 222 | 222 | 191,000 | 1,110 |
| 2009-11-20 | 221 | 226 | 221 | 226 | 158,000 | 1,130 |
| 2009-11-19 | 224 | 226 | 223 | 224 | 129,000 | 1,120 |
| 2009-11-18 | 229 | 232 | 224 | 224 | 239,000 | 1,120 |
| 2009-11-17 | 240 | 241 | 229 | 231 | 232,000 | 1,155 |
| 2009-11-16 | 249 | 249 | 240 | 242 | 184,000 | 1,210 |
| 2009-11-13 | 252 | 256 | 249 | 249 | 128,000 | 1,245 |
| 2009-11-12 | 253 | 258 | 251 | 251 | 131,000 | 1,255 |
| 2009-11-11 | 266 | 266 | 252 | 252 | 138,000 | 1,260 |
| 2009-11-10 | 264 | 264 | 261 | 264 | 76,000 | 1,320 |
| 2009-11-09 | 261 | 263 | 259 | 260 | 106,000 | 1,300 |
| 2009-11-06 | 262 | 263 | 260 | 260 | 68,000 | 1,300 |
| 2009-11-05 | 264 | 264 | 261 | 262 | 77,000 | 1,310 |
| 2009-11-04 | 261 | 263 | 260 | 263 | 84,000 | 1,315 |
| 2009-11-02 | 271 | 271 | 259 | 264 | 138,000 | 1,320 |
| 2009-10-30 | 269 | 271 | 265 | 266 | 178,000 | 1,330 |
| 2009-10-29 | 273 | 273 | 256 | 259 | 284,000 | 1,295 |
| 2009-10-28 | 283 | 283 | 271 | 273 | 190,000 | 1,365 |
| 2009-10-27 | 287 | 291 | 273 | 273 | 424,000 | 1,365 |
| 2009-10-26 | 281 | 287 | 281 | 285 | 123,000 | 1,425 |
| 2009-10-23 | 288 | 288 | 282 | 282 | 151,000 | 1,410 |
| 2009-10-22 | 281 | 286 | 278 | 285 | 170,000 | 1,425 |
| 2009-10-21 | 281 | 286 | 279 | 286 | 190,000 | 1,430 |
| 2009-10-20 | 287 | 287 | 284 | 284 | 102,000 | 1,420 |
| 2009-10-19 | 285 | 289 | 282 | 287 | 197,000 | 1,435 |
| 2009-10-16 | 287 | 290 | 284 | 284 | 90,000 | 1,420 |
| 2009-10-15 | 288 | 289 | 284 | 286 | 95,000 | 1,430 |
| 2009-10-14 | 286 | 287 | 279 | 287 | 174,000 | 1,435 |
| 2009-10-13 | 285 | 287 | 282 | 286 | 164,000 | 1,430 |
| 2009-10-09 | 277 | 285 | 277 | 285 | 248,000 | 1,425 |
| 2009-10-08 | 275 | 282 | 272 | 277 | 152,000 | 1,385 |
| 2009-10-07 | 266 | 277 | 266 | 275 | 292,000 | 1,375 |
| 2009-10-06 | 263 | 263 | 259 | 262 | 97,000 | 1,310 |
| 2009-10-05 | 263 | 266 | 261 | 262 | 141,000 | 1,310 |
| 2009-10-02 | 268 | 269 | 258 | 263 | 195,000 | 1,315 |
| 2009-10-01 | 280 | 280 | 273 | 276 | 90,000 | 1,380 |
| 2009-09-30 | 270 | 279 | 268 | 277 | 183,000 | 1,385 |
| 2009-09-29 | 275 | 278 | 268 | 274 | 232,000 | 1,370 |
| 2009-09-28 | 288 | 288 | 269 | 273 | 428,000 | 1,365 |
| 2009-09-25 | 296 | 296 | 287 | 288 | 92,000 | 1,440 |
| 2009-09-24 | 289 | 300 | 288 | 297 | 252,000 | 1,485 |
| 2009-09-18 | 291 | 292 | 284 | 285 | 420,000 | 1,425 |
| 2009-09-17 | 299 | 302 | 288 | 295 | 388,000 | 1,475 |
| 2009-09-16 | 316 | 319 | 297 | 297 | 495,000 | 1,485 |
| 2009-09-15 | 315 | 318 | 308 | 315 | 143,000 | 1,575 |
| 2009-09-14 | 324 | 324 | 311 | 314 | 200,000 | 1,570 |
| 2009-09-11 | 330 | 330 | 319 | 321 | 340,000 | 1,605 |
| 2009-09-10 | 331 | 332 | 326 | 330 | 134,000 | 1,650 |
| 2009-09-09 | 334 | 335 | 327 | 327 | 200,000 | 1,635 |
| 2009-09-08 | 336 | 336 | 332 | 334 | 80,000 | 1,670 |
| 2009-09-07 | 338 | 338 | 331 | 332 | 133,000 | 1,660 |
| 2009-09-04 | 335 | 337 | 325 | 327 | 141,000 | 1,635 |
| 2009-09-03 | 345 | 347 | 339 | 340 | 302,000 | 1,700 |
| 2009-09-02 | 336 | 345 | 332 | 345 | 357,000 | 1,725 |
| 2009-09-01 | 329 | 344 | 328 | 341 | 318,000 | 1,705 |
| 2009-08-31 | 330 | 336 | 323 | 328 | 180,000 | 1,640 |
| 2009-08-28 | 329 | 329 | 325 | 329 | 134,000 | 1,645 |
| 2009-08-27 | 322 | 328 | 322 | 325 | 275,000 | 1,625 |
| 2009-08-26 | 325 | 325 | 319 | 319 | 92,000 | 1,595 |
| 2009-08-25 | 323 | 326 | 320 | 320 | 73,000 | 1,600 |
| 2009-08-24 | 322 | 328 | 320 | 321 | 157,000 | 1,605 |
| 2009-08-21 | 324 | 324 | 316 | 317 | 150,000 | 1,585 |
| 2009-08-20 | 323 | 325 | 318 | 323 | 122,000 | 1,615 |
| 2009-08-19 | 320 | 325 | 318 | 318 | 110,000 | 1,590 |
| 2009-08-18 | 315 | 325 | 314 | 322 | 88,000 | 1,610 |
| 2009-08-17 | 334 | 334 | 319 | 320 | 176,000 | 1,600 |
| 2009-08-14 | 330 | 334 | 326 | 334 | 126,000 | 1,670 |
| 2009-08-13 | 327 | 330 | 325 | 329 | 75,000 | 1,645 |
| 2009-08-12 | 322 | 325 | 322 | 324 | 101,000 | 1,620 |
| 2009-08-11 | 321 | 327 | 321 | 325 | 77,000 | 1,625 |
| 2009-08-10 | 322 | 325 | 319 | 325 | 129,000 | 1,625 |
| 2009-08-07 | 316 | 317 | 313 | 317 | 77,000 | 1,585 |
| 2009-08-06 | 318 | 321 | 315 | 321 | 97,000 | 1,605 |
| 2009-08-05 | 321 | 322 | 317 | 319 | 175,000 | 1,595 |
| 2009-08-04 | 317 | 320 | 313 | 320 | 90,000 | 1,600 |
| 2009-08-03 | 312 | 316 | 311 | 312 | 143,000 | 1,560 |
| 2009-07-31 | 318 | 320 | 310 | 317 | 115,000 | 1,585 |
| 2009-07-30 | 320 | 320 | 313 | 318 | 122,000 | 1,590 |
| 2009-07-29 | 318 | 320 | 312 | 317 | 129,000 | 1,585 |
| 2009-07-28 | 324 | 324 | 317 | 319 | 70,000 | 1,595 |
| 2009-07-27 | 321 | 327 | 321 | 325 | 169,000 | 1,625 |
| 2009-07-24 | 322 | 324 | 320 | 323 | 88,000 | 1,615 |
| 2009-07-23 | 322 | 325 | 319 | 321 | 158,000 | 1,605 |
| 2009-07-22 | 319 | 326 | 317 | 322 | 242,000 | 1,610 |
| 2009-07-21 | 319 | 325 | 318 | 320 | 123,000 | 1,600 |
| 2009-07-17 | 320 | 320 | 317 | 319 | 65,000 | 1,595 |
| 2009-07-16 | 328 | 328 | 316 | 318 | 154,000 | 1,590 |
| 2009-07-15 | 321 | 325 | 318 | 318 | 93,000 | 1,590 |
| 2009-07-14 | 320 | 325 | 309 | 321 | 151,000 | 1,605 |
| 2009-07-13 | 333 | 333 | 320 | 321 | 118,000 | 1,605 |
| 2009-07-10 | 324 | 328 | 318 | 323 | 145,000 | 1,615 |
| 2009-07-09 | 336 | 336 | 319 | 323 | 247,000 | 1,615 |
| 2009-07-08 | 339 | 345 | 336 | 337 | 432,000 | 1,685 |
| 2009-07-07 | 336 | 350 | 335 | 339 | 302,000 | 1,695 |
| 2009-07-06 | 331 | 338 | 329 | 335 | 307,000 | 1,675 |
| 2009-07-03 | 318 | 329 | 316 | 327 | 226,000 | 1,635 |
| 2009-07-02 | 326 | 326 | 318 | 323 | 223,000 | 1,615 |
| 2009-07-01 | 319 | 326 | 317 | 322 | 139,000 | 1,610 |
| 2009-06-30 | 321 | 322 | 316 | 318 | 140,000 | 1,590 |
| 2009-06-29 | 322 | 325 | 310 | 313 | 145,000 | 1,565 |
| 2009-06-26 | 326 | 326 | 317 | 318 | 131,000 | 1,590 |
| 2009-06-25 | 321 | 326 | 317 | 321 | 191,000 | 1,605 |
| 2009-06-24 | 309 | 313 | 308 | 311 | 76,000 | 1,555 |
| 2009-06-23 | 312 | 316 | 309 | 309 | 203,000 | 1,545 |
| 2009-06-22 | 321 | 321 | 312 | 314 | 192,000 | 1,570 |
| 2009-06-19 | 319 | 322 | 312 | 318 | 214,000 | 1,590 |
| 2009-06-18 | 323 | 323 | 312 | 315 | 199,000 | 1,575 |
| 2009-06-17 | 310 | 325 | 310 | 313 | 280,000 | 1,565 |
| 2009-06-16 | 325 | 325 | 315 | 315 | 206,000 | 1,575 |
| 2009-06-15 | 333 | 333 | 326 | 328 | 160,000 | 1,640 |
| 2009-06-12 | 325 | 331 | 322 | 330 | 318,000 | 1,650 |
| 2009-06-11 | 337 | 340 | 330 | 330 | 165,000 | 1,650 |
| 2009-06-10 | 322 | 335 | 317 | 332 | 333,000 | 1,660 |
| 2009-06-09 | 321 | 324 | 320 | 320 | 156,000 | 1,600 |
| 2009-06-08 | 315 | 322 | 315 | 320 | 258,000 | 1,600 |
| 2009-06-05 | 308 | 312 | 307 | 311 | 169,000 | 1,555 |
| 2009-06-04 | 303 | 310 | 301 | 307 | 115,000 | 1,535 |
| 2009-06-03 | 300 | 306 | 300 | 302 | 159,000 | 1,510 |
| 2009-06-02 | 298 | 302 | 294 | 299 | 212,000 | 1,495 |
| 2009-06-01 | 290 | 298 | 289 | 295 | 252,000 | 1,475 |
| 2009-05-29 | 295 | 295 | 289 | 289 | 109,000 | 1,445 |
| 2009-05-28 | 283 | 294 | 283 | 292 | 236,000 | 1,460 |
| 2009-05-27 | 282 | 286 | 282 | 283 | 79,000 | 1,415 |
| 2009-05-26 | 285 | 285 | 279 | 281 | 185,000 | 1,405 |
| 2009-05-25 | 281 | 284 | 280 | 283 | 98,000 | 1,415 |
| 2009-05-22 | 280 | 282 | 280 | 280 | 103,000 | 1,400 |
| 2009-05-21 | 291 | 291 | 282 | 284 | 184,000 | 1,420 |
| 2009-05-20 | 280 | 288 | 279 | 288 | 239,000 | 1,440 |
| 2009-05-19 | 282 | 287 | 276 | 277 | 98,000 | 1,385 |
| 2009-05-18 | 281 | 281 | 272 | 272 | 197,000 | 1,360 |
| 2009-05-15 | 280 | 285 | 278 | 281 | 140,000 | 1,405 |
| 2009-05-14 | 289 | 293 | 279 | 279 | 130,000 | 1,395 |
| 2009-05-13 | 290 | 294 | 289 | 292 | 87,000 | 1,460 |
| 2009-05-12 | 293 | 294 | 289 | 289 | 237,000 | 1,445 |
| 2009-05-11 | 300 | 304 | 293 | 298 | 270,000 | 1,490 |
| 2009-05-08 | 287 | 293 | 287 | 293 | 158,000 | 1,465 |
| 2009-05-07 | 287 | 288 | 284 | 287 | 85,000 | 1,435 |
| 2009-05-01 | 279 | 280 | 274 | 279 | 171,000 | 1,395 |
| 2009-04-30 | 273 | 283 | 273 | 278 | 343,000 | 1,390 |
| 2009-04-28 | 283 | 283 | 271 | 271 | 248,000 | 1,355 |
| 2009-04-27 | 285 | 289 | 281 | 283 | 255,000 | 1,415 |
| 2009-04-24 | 286 | 286 | 276 | 278 | 346,000 | 1,390 |
| 2009-04-23 | 274 | 283 | 274 | 282 | 281,000 | 1,410 |
| 2009-04-22 | 273 | 274 | 271 | 272 | 106,000 | 1,360 |
| 2009-04-21 | 275 | 275 | 270 | 274 | 300,000 | 1,370 |
| 2009-04-20 | 273 | 276 | 272 | 276 | 345,000 | 1,380 |
| 2009-04-17 | 274 | 274 | 272 | 272 | 54,000 | 1,360 |
| 2009-04-16 | 276 | 277 | 271 | 272 | 166,000 | 1,360 |
| 2009-04-15 | 272 | 275 | 271 | 275 | 100,000 | 1,375 |
| 2009-04-14 | 278 | 278 | 273 | 274 | 144,000 | 1,370 |
| 2009-04-13 | 275 | 277 | 274 | 276 | 64,000 | 1,380 |
| 2009-04-10 | 280 | 284 | 272 | 272 | 299,000 | 1,360 |
| 2009-04-09 | 272 | 275 | 271 | 275 | 80,000 | 1,375 |
| 2009-04-08 | 277 | 277 | 270 | 270 | 93,000 | 1,350 |
| 2009-04-07 | 279 | 280 | 278 | 279 | 79,000 | 1,395 |
| 2009-04-06 | 274 | 281 | 274 | 278 | 154,000 | 1,390 |
| 2009-04-03 | 274 | 275 | 268 | 273 | 166,000 | 1,365 |
| 2009-04-02 | 285 | 285 | 270 | 270 | 324,000 | 1,350 |
| 2009-04-01 | 268 | 279 | 265 | 275 | 151,000 | 1,375 |
| 2009-03-31 | 283 | 285 | 268 | 271 | 243,000 | 1,355 |
| 2009-03-30 | 293 | 298 | 287 | 287 | 149,000 | 1,435 |
| 2009-03-27 | 288 | 297 | 286 | 295 | 220,000 | 1,475 |
| 2009-03-26 | 299 | 299 | 284 | 298 | 129,000 | 1,490 |
| 2009-03-25 | 302 | 302 | 295 | 300 | 202,000 | 1,500 |
| 2009-03-24 | 288 | 293 | 285 | 292 | 209,000 | 1,460 |
| 2009-03-23 | 274 | 286 | 274 | 284 | 132,000 | 1,420 |
| 2009-03-19 | 275 | 275 | 270 | 272 | 106,000 | 1,360 |
| 2009-03-18 | 271 | 275 | 266 | 269 | 151,000 | 1,345 |
| 2009-03-17 | 278 | 281 | 269 | 269 | 313,000 | 1,345 |
| 2009-03-16 | 280 | 288 | 275 | 278 | 216,000 | 1,390 |
| 2009-03-13 | 260 | 272 | 260 | 271 | 208,000 | 1,355 |
| 2009-03-12 | 269 | 270 | 260 | 265 | 102,000 | 1,325 |
| 2009-03-11 | 278 | 279 | 274 | 278 | 80,000 | 1,390 |
| 2009-03-10 | 262 | 270 | 262 | 263 | 58,000 | 1,315 |
| 2009-03-09 | 275 | 275 | 267 | 267 | 118,000 | 1,335 |
| 2009-03-06 | 269 | 278 | 269 | 276 | 105,000 | 1,380 |
| 2009-03-05 | 266 | 275 | 263 | 272 | 226,000 | 1,360 |
| 2009-03-04 | 251 | 266 | 251 | 266 | 163,000 | 1,330 |
| 2009-03-03 | 253 | 256 | 251 | 255 | 50,000 | 1,275 |
| 2009-03-02 | 259 | 261 | 254 | 256 | 104,000 | 1,280 |
| 2009-02-27 | 267 | 267 | 258 | 260 | 99,000 | 1,300 |
| 2009-02-26 | 264 | 265 | 262 | 264 | 104,000 | 1,320 |
| 2009-02-25 | 267 | 275 | 262 | 266 | 175,000 | 1,330 |
| 2009-02-24 | 256 | 268 | 256 | 265 | 133,000 | 1,325 |
| 2009-02-23 | 260 | 267 | 260 | 265 | 81,000 | 1,325 |
| 2009-02-20 | 266 | 268 | 262 | 262 | 124,000 | 1,310 |
| 2009-02-19 | 269 | 270 | 262 | 266 | 100,000 | 1,330 |
| 2009-02-18 | 269 | 275 | 261 | 265 | 164,000 | 1,325 |
| 2009-02-17 | 279 | 282 | 273 | 273 | 88,000 | 1,365 |
| 2009-02-16 | 282 | 284 | 276 | 282 | 102,000 | 1,410 |
| 2009-02-13 | 281 | 282 | 273 | 281 | 104,000 | 1,405 |
| 2009-02-12 | 270 | 276 | 267 | 276 | 149,000 | 1,380 |
| 2009-02-10 | 279 | 284 | 271 | 271 | 81,000 | 1,355 |
| 2009-02-09 | 284 | 290 | 275 | 276 | 110,000 | 1,380 |
| 2009-02-06 | 290 | 293 | 285 | 289 | 130,000 | 1,445 |
| 2009-02-05 | 293 | 295 | 283 | 288 | 144,000 | 1,440 |
| 2009-02-04 | 286 | 294 | 284 | 293 | 95,000 | 1,465 |
| 2009-02-03 | 285 | 296 | 281 | 285 | 83,000 | 1,425 |
| 2009-02-02 | 288 | 296 | 275 | 292 | 146,000 | 1,460 |
| 2009-01-30 | 295 | 300 | 285 | 288 | 233,000 | 1,440 |
| 2009-01-29 | 317 | 322 | 297 | 303 | 231,000 | 1,515 |
| 2009-01-28 | 310 | 319 | 304 | 311 | 134,000 | 1,555 |
| 2009-01-27 | 311 | 322 | 309 | 320 | 167,000 | 1,600 |
| 2009-01-26 | 301 | 317 | 300 | 303 | 155,000 | 1,515 |
| 2009-01-23 | 323 | 323 | 305 | 305 | 143,000 | 1,525 |
| 2009-01-22 | 314 | 321 | 313 | 318 | 144,000 | 1,590 |
| 2009-01-21 | 314 | 331 | 312 | 319 | 237,000 | 1,595 |
| 2009-01-20 | 318 | 327 | 315 | 319 | 129,000 | 1,595 |
| 2009-01-19 | 334 | 339 | 313 | 317 | 175,000 | 1,585 |
| 2009-01-16 | 332 | 338 | 320 | 329 | 321,000 | 1,645 |
| 2009-01-15 | 337 | 345 | 335 | 336 | 265,000 | 1,680 |
| 2009-01-14 | 329 | 340 | 329 | 337 | 332,000 | 1,685 |
| 2009-01-13 | 360 | 360 | 329 | 329 | 233,000 | 1,645 |
| 2009-01-09 | 365 | 372 | 364 | 370 | 377,000 | 1,850 |
| 2009-01-08 | 362 | 362 | 359 | 360 | 428,000 | 1,800 |
| 2009-01-07 | 349 | 365 | 349 | 362 | 438,000 | 1,810 |
| 2009-01-06 | 345 | 351 | 345 | 348 | 263,000 | 1,740 |
| 2009-01-05 | 336 | 340 | 334 | 339 | 78,000 | 1,695 |
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
