5331 (株)ノリタケカンパニーリミテド の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 290 | 291 | 284 | 290 | 102,000 | 1,450 |
| 2010-12-29 | 283 | 289 | 283 | 289 | 70,000 | 1,445 |
| 2010-12-28 | 286 | 286 | 282 | 283 | 35,000 | 1,415 |
| 2010-12-27 | 285 | 287 | 283 | 286 | 88,000 | 1,430 |
| 2010-12-24 | 291 | 291 | 283 | 287 | 132,000 | 1,435 |
| 2010-12-22 | 289 | 293 | 288 | 289 | 135,000 | 1,445 |
| 2010-12-21 | 291 | 293 | 288 | 292 | 163,000 | 1,460 |
| 2010-12-20 | 295 | 297 | 292 | 293 | 160,000 | 1,465 |
| 2010-12-17 | 297 | 301 | 297 | 299 | 199,000 | 1,495 |
| 2010-12-16 | 295 | 301 | 294 | 300 | 294,000 | 1,500 |
| 2010-12-15 | 294 | 297 | 290 | 297 | 472,000 | 1,485 |
| 2010-12-14 | 276 | 290 | 276 | 287 | 431,000 | 1,435 |
| 2010-12-13 | 270 | 275 | 270 | 275 | 117,000 | 1,375 |
| 2010-12-10 | 272 | 274 | 270 | 270 | 260,000 | 1,350 |
| 2010-12-09 | 272 | 275 | 271 | 271 | 180,000 | 1,355 |
| 2010-12-08 | 273 | 276 | 270 | 273 | 265,000 | 1,365 |
| 2010-12-07 | 268 | 272 | 268 | 272 | 127,000 | 1,360 |
| 2010-12-06 | 267 | 271 | 267 | 269 | 137,000 | 1,345 |
| 2010-12-03 | 270 | 271 | 267 | 268 | 213,000 | 1,340 |
| 2010-12-02 | 266 | 270 | 266 | 268 | 104,000 | 1,340 |
| 2010-12-01 | 261 | 262 | 260 | 261 | 113,000 | 1,305 |
| 2010-11-30 | 265 | 267 | 262 | 262 | 169,000 | 1,310 |
| 2010-11-29 | 266 | 269 | 266 | 266 | 136,000 | 1,330 |
| 2010-11-26 | 268 | 270 | 267 | 268 | 89,000 | 1,340 |
| 2010-11-25 | 272 | 272 | 268 | 268 | 173,000 | 1,340 |
| 2010-11-24 | 270 | 275 | 270 | 272 | 110,000 | 1,360 |
| 2010-11-22 | 274 | 274 | 272 | 273 | 137,000 | 1,365 |
| 2010-11-19 | 274 | 276 | 265 | 269 | 137,000 | 1,345 |
| 2010-11-18 | 270 | 275 | 268 | 274 | 134,000 | 1,370 |
| 2010-11-17 | 268 | 271 | 266 | 269 | 143,000 | 1,345 |
| 2010-11-16 | 270 | 276 | 270 | 272 | 77,000 | 1,360 |
| 2010-11-15 | 273 | 274 | 268 | 270 | 123,000 | 1,350 |
| 2010-11-12 | 275 | 275 | 268 | 270 | 130,000 | 1,350 |
| 2010-11-11 | 270 | 277 | 270 | 275 | 199,000 | 1,375 |
| 2010-11-10 | 267 | 275 | 267 | 270 | 167,000 | 1,350 |
| 2010-11-09 | 276 | 276 | 268 | 272 | 116,000 | 1,360 |
| 2010-11-08 | 269 | 276 | 268 | 273 | 127,000 | 1,365 |
| 2010-11-05 | 264 | 269 | 263 | 266 | 171,000 | 1,330 |
| 2010-11-04 | 255 | 263 | 255 | 260 | 124,000 | 1,300 |
| 2010-11-02 | 255 | 256 | 250 | 254 | 81,000 | 1,270 |
| 2010-11-01 | 253 | 257 | 250 | 255 | 152,000 | 1,275 |
| 2010-10-29 | 253 | 253 | 244 | 252 | 392,000 | 1,260 |
| 2010-10-28 | 258 | 258 | 253 | 254 | 174,000 | 1,270 |
| 2010-10-27 | 258 | 260 | 257 | 257 | 109,000 | 1,285 |
| 2010-10-26 | 258 | 261 | 258 | 258 | 98,000 | 1,290 |
| 2010-10-25 | 265 | 265 | 258 | 258 | 110,000 | 1,290 |
| 2010-10-22 | 262 | 264 | 260 | 264 | 97,000 | 1,320 |
| 2010-10-21 | 261 | 263 | 258 | 260 | 112,000 | 1,300 |
| 2010-10-20 | 265 | 265 | 260 | 261 | 118,000 | 1,305 |
| 2010-10-19 | 263 | 268 | 263 | 266 | 151,000 | 1,330 |
| 2010-10-18 | 262 | 264 | 259 | 261 | 157,000 | 1,305 |
| 2010-10-15 | 267 | 267 | 261 | 261 | 127,000 | 1,305 |
| 2010-10-14 | 265 | 267 | 261 | 266 | 222,000 | 1,330 |
| 2010-10-13 | 268 | 268 | 263 | 264 | 155,000 | 1,320 |
| 2010-10-12 | 281 | 284 | 266 | 268 | 248,000 | 1,340 |
| 2010-10-08 | 283 | 283 | 281 | 281 | 98,000 | 1,405 |
| 2010-10-07 | 283 | 287 | 283 | 286 | 140,000 | 1,430 |
| 2010-10-06 | 289 | 291 | 281 | 286 | 196,000 | 1,430 |
| 2010-10-05 | 284 | 289 | 279 | 285 | 368,000 | 1,425 |
| 2010-10-04 | 301 | 301 | 291 | 292 | 119,000 | 1,460 |
| 2010-10-01 | 295 | 301 | 293 | 300 | 157,000 | 1,500 |
| 2010-09-30 | 311 | 311 | 289 | 291 | 274,000 | 1,455 |
| 2010-09-29 | 304 | 312 | 303 | 312 | 201,000 | 1,560 |
| 2010-09-28 | 301 | 304 | 296 | 303 | 228,000 | 1,515 |
| 2010-09-27 | 299 | 308 | 297 | 306 | 289,000 | 1,530 |
| 2010-09-24 | 283 | 299 | 283 | 291 | 249,000 | 1,455 |
| 2010-09-22 | 286 | 294 | 286 | 288 | 184,000 | 1,440 |
| 2010-09-21 | 286 | 292 | 286 | 287 | 79,000 | 1,435 |
| 2010-09-17 | 279 | 286 | 278 | 284 | 84,000 | 1,420 |
| 2010-09-16 | 280 | 284 | 276 | 279 | 91,000 | 1,395 |
| 2010-09-15 | 276 | 283 | 271 | 281 | 217,000 | 1,405 |
| 2010-09-14 | 276 | 279 | 273 | 279 | 110,000 | 1,395 |
| 2010-09-13 | 276 | 279 | 271 | 277 | 171,000 | 1,385 |
| 2010-09-10 | 271 | 279 | 271 | 275 | 287,000 | 1,375 |
| 2010-09-09 | 276 | 278 | 273 | 276 | 107,000 | 1,380 |
| 2010-09-08 | 279 | 280 | 275 | 276 | 106,000 | 1,380 |
| 2010-09-07 | 288 | 289 | 279 | 280 | 140,000 | 1,400 |
| 2010-09-06 | 285 | 289 | 283 | 288 | 141,000 | 1,440 |
| 2010-09-03 | 277 | 286 | 277 | 280 | 113,000 | 1,400 |
| 2010-09-02 | 267 | 285 | 267 | 279 | 684,000 | 1,395 |
| 2010-09-01 | 261 | 265 | 257 | 263 | 258,000 | 1,315 |
| 2010-08-31 | 275 | 275 | 262 | 263 | 117,000 | 1,315 |
| 2010-08-30 | 276 | 283 | 268 | 277 | 196,000 | 1,385 |
| 2010-08-27 | 262 | 268 | 262 | 268 | 78,000 | 1,340 |
| 2010-08-26 | 260 | 266 | 258 | 262 | 103,000 | 1,310 |
| 2010-08-25 | 259 | 263 | 255 | 262 | 116,000 | 1,310 |
| 2010-08-24 | 261 | 263 | 256 | 260 | 156,000 | 1,300 |
| 2010-08-23 | 267 | 269 | 262 | 266 | 111,000 | 1,330 |
| 2010-08-20 | 269 | 274 | 269 | 271 | 85,000 | 1,355 |
| 2010-08-19 | 272 | 276 | 271 | 274 | 82,000 | 1,370 |
| 2010-08-18 | 275 | 275 | 269 | 273 | 147,000 | 1,365 |
| 2010-08-17 | 271 | 274 | 268 | 274 | 50,000 | 1,370 |
| 2010-08-16 | 277 | 277 | 275 | 275 | 50,000 | 1,375 |
| 2010-08-13 | 276 | 283 | 276 | 281 | 106,000 | 1,405 |
| 2010-08-12 | 275 | 278 | 272 | 278 | 135,000 | 1,390 |
| 2010-08-11 | 295 | 295 | 280 | 283 | 237,000 | 1,415 |
| 2010-08-10 | 300 | 303 | 295 | 296 | 108,000 | 1,480 |
| 2010-08-09 | 298 | 300 | 295 | 300 | 98,000 | 1,500 |
| 2010-08-06 | 301 | 302 | 295 | 300 | 259,000 | 1,500 |
| 2010-08-05 | 302 | 303 | 299 | 301 | 177,000 | 1,505 |
| 2010-08-04 | 312 | 314 | 290 | 299 | 300,000 | 1,495 |
| 2010-08-03 | 308 | 314 | 308 | 313 | 133,000 | 1,565 |
| 2010-08-02 | 308 | 315 | 305 | 307 | 118,000 | 1,535 |
| 2010-07-30 | 315 | 315 | 307 | 309 | 157,000 | 1,545 |
| 2010-07-29 | 311 | 317 | 311 | 314 | 103,000 | 1,570 |
| 2010-07-28 | 317 | 317 | 315 | 316 | 111,000 | 1,580 |
| 2010-07-27 | 316 | 316 | 312 | 313 | 106,000 | 1,565 |
| 2010-07-26 | 316 | 316 | 312 | 315 | 110,000 | 1,575 |
| 2010-07-23 | 308 | 315 | 305 | 312 | 350,000 | 1,560 |
| 2010-07-22 | 292 | 307 | 292 | 302 | 277,000 | 1,510 |
| 2010-07-21 | 295 | 300 | 294 | 294 | 154,000 | 1,470 |
| 2010-07-20 | 291 | 295 | 291 | 294 | 105,000 | 1,470 |
| 2010-07-16 | 297 | 297 | 288 | 294 | 207,000 | 1,470 |
| 2010-07-15 | 301 | 304 | 301 | 302 | 211,000 | 1,510 |
| 2010-07-14 | 306 | 306 | 301 | 304 | 114,000 | 1,520 |
| 2010-07-13 | 303 | 303 | 298 | 299 | 189,000 | 1,495 |
| 2010-07-12 | 310 | 311 | 304 | 305 | 202,000 | 1,525 |
| 2010-07-09 | 315 | 315 | 307 | 310 | 214,000 | 1,550 |
| 2010-07-08 | 312 | 312 | 306 | 310 | 181,000 | 1,550 |
| 2010-07-07 | 316 | 316 | 300 | 304 | 267,000 | 1,520 |
| 2010-07-06 | 310 | 318 | 310 | 316 | 232,000 | 1,580 |
| 2010-07-05 | 309 | 315 | 309 | 310 | 239,000 | 1,550 |
| 2010-07-02 | 294 | 309 | 294 | 306 | 249,000 | 1,530 |
| 2010-07-01 | 299 | 300 | 286 | 293 | 126,000 | 1,465 |
| 2010-06-30 | 295 | 299 | 292 | 299 | 117,000 | 1,495 |
| 2010-06-29 | 297 | 306 | 296 | 300 | 154,000 | 1,500 |
| 2010-06-28 | 306 | 306 | 297 | 300 | 102,000 | 1,500 |
| 2010-06-25 | 312 | 317 | 306 | 309 | 156,000 | 1,545 |
| 2010-06-24 | 311 | 315 | 308 | 311 | 173,000 | 1,555 |
| 2010-06-23 | 318 | 319 | 312 | 316 | 165,000 | 1,580 |
| 2010-06-22 | 322 | 327 | 319 | 325 | 251,000 | 1,625 |
| 2010-06-21 | 322 | 326 | 320 | 325 | 128,000 | 1,625 |
| 2010-06-18 | 320 | 323 | 318 | 322 | 212,000 | 1,610 |
| 2010-06-17 | 319 | 320 | 313 | 316 | 157,000 | 1,580 |
| 2010-06-16 | 313 | 322 | 313 | 320 | 384,000 | 1,600 |
| 2010-06-15 | 308 | 314 | 305 | 311 | 165,000 | 1,555 |
| 2010-06-14 | 299 | 306 | 298 | 305 | 251,000 | 1,525 |
| 2010-06-11 | 307 | 311 | 301 | 304 | 414,000 | 1,520 |
| 2010-06-10 | 296 | 308 | 287 | 305 | 362,000 | 1,525 |
| 2010-06-09 | 291 | 298 | 289 | 291 | 197,000 | 1,455 |
| 2010-06-08 | 292 | 294 | 286 | 291 | 126,000 | 1,455 |
| 2010-06-07 | 292 | 293 | 282 | 284 | 198,000 | 1,420 |
| 2010-06-04 | 291 | 301 | 291 | 295 | 186,000 | 1,475 |
| 2010-06-03 | 279 | 290 | 278 | 289 | 125,000 | 1,445 |
| 2010-06-02 | 278 | 284 | 277 | 278 | 188,000 | 1,390 |
| 2010-06-01 | 281 | 286 | 280 | 284 | 179,000 | 1,420 |
| 2010-05-31 | 276 | 289 | 276 | 284 | 180,000 | 1,420 |
| 2010-05-28 | 282 | 285 | 277 | 279 | 299,000 | 1,395 |
| 2010-05-27 | 267 | 278 | 267 | 274 | 236,000 | 1,370 |
| 2010-05-26 | 274 | 278 | 267 | 267 | 293,000 | 1,335 |
| 2010-05-25 | 282 | 282 | 270 | 274 | 190,000 | 1,370 |
| 2010-05-24 | 277 | 285 | 276 | 283 | 122,000 | 1,415 |
| 2010-05-21 | 290 | 290 | 280 | 283 | 449,000 | 1,415 |
| 2010-05-20 | 291 | 299 | 291 | 299 | 130,000 | 1,495 |
| 2010-05-19 | 294 | 303 | 288 | 297 | 202,000 | 1,485 |
| 2010-05-18 | 299 | 307 | 297 | 299 | 270,000 | 1,495 |
| 2010-05-17 | 305 | 307 | 292 | 297 | 310,000 | 1,485 |
| 2010-05-14 | 311 | 314 | 306 | 313 | 186,000 | 1,565 |
| 2010-05-13 | 314 | 319 | 310 | 318 | 141,000 | 1,590 |
| 2010-05-12 | 311 | 317 | 308 | 310 | 274,000 | 1,550 |
| 2010-05-11 | 302 | 321 | 295 | 316 | 578,000 | 1,580 |
| 2010-05-10 | 291 | 317 | 291 | 295 | 365,000 | 1,475 |
| 2010-05-07 | 300 | 305 | 297 | 298 | 322,000 | 1,490 |
| 2010-05-06 | 325 | 327 | 310 | 316 | 389,000 | 1,580 |
| 2010-04-30 | 315 | 336 | 314 | 330 | 778,000 | 1,650 |
| 2010-04-28 | 307 | 308 | 302 | 303 | 151,000 | 1,515 |
| 2010-04-27 | 310 | 315 | 307 | 315 | 124,000 | 1,575 |
| 2010-04-26 | 306 | 313 | 305 | 313 | 235,000 | 1,565 |
| 2010-04-23 | 302 | 305 | 298 | 304 | 156,000 | 1,520 |
| 2010-04-22 | 300 | 302 | 295 | 301 | 149,000 | 1,505 |
| 2010-04-21 | 297 | 303 | 297 | 300 | 194,000 | 1,500 |
| 2010-04-20 | 294 | 296 | 292 | 294 | 122,000 | 1,470 |
| 2010-04-19 | 289 | 299 | 289 | 294 | 218,000 | 1,470 |
| 2010-04-16 | 304 | 304 | 295 | 297 | 170,000 | 1,485 |
| 2010-04-15 | 294 | 304 | 293 | 304 | 279,000 | 1,520 |
| 2010-04-14 | 295 | 298 | 292 | 295 | 245,000 | 1,475 |
| 2010-04-13 | 302 | 302 | 293 | 298 | 244,000 | 1,490 |
| 2010-04-12 | 302 | 306 | 302 | 304 | 301,000 | 1,520 |
| 2010-04-09 | 293 | 298 | 293 | 298 | 157,000 | 1,490 |
| 2010-04-08 | 295 | 297 | 294 | 295 | 313,000 | 1,475 |
| 2010-04-07 | 292 | 296 | 287 | 294 | 435,000 | 1,470 |
| 2010-04-06 | 294 | 294 | 285 | 286 | 411,000 | 1,430 |
| 2010-04-05 | 285 | 289 | 280 | 288 | 343,000 | 1,440 |
| 2010-04-02 | 281 | 282 | 276 | 280 | 398,000 | 1,400 |
| 2010-04-01 | 275 | 275 | 271 | 275 | 203,000 | 1,375 |
| 2010-03-31 | 271 | 274 | 269 | 271 | 400,000 | 1,355 |
| 2010-03-30 | 261 | 271 | 261 | 269 | 413,000 | 1,345 |
| 2010-03-29 | 263 | 265 | 258 | 261 | 226,000 | 1,305 |
| 2010-03-26 | 265 | 268 | 261 | 268 | 374,000 | 1,340 |
| 2010-03-25 | 259 | 262 | 256 | 259 | 260,000 | 1,295 |
| 2010-03-24 | 263 | 264 | 258 | 262 | 219,000 | 1,310 |
| 2010-03-23 | 260 | 262 | 257 | 258 | 299,000 | 1,290 |
| 2010-03-19 | 259 | 261 | 253 | 259 | 398,000 | 1,295 |
| 2010-03-18 | 269 | 269 | 256 | 258 | 535,000 | 1,290 |
| 2010-03-17 | 268 | 269 | 264 | 267 | 303,000 | 1,335 |
| 2010-03-16 | 271 | 275 | 267 | 269 | 951,000 | 1,345 |
| 2010-03-15 | 249 | 263 | 248 | 263 | 604,000 | 1,315 |
| 2010-03-12 | 242 | 255 | 242 | 247 | 469,000 | 1,235 |
| 2010-03-11 | 242 | 243 | 241 | 243 | 103,000 | 1,215 |
| 2010-03-10 | 242 | 242 | 241 | 241 | 98,000 | 1,205 |
| 2010-03-09 | 239 | 241 | 239 | 240 | 87,000 | 1,200 |
| 2010-03-08 | 244 | 245 | 238 | 239 | 346,000 | 1,195 |
| 2010-03-05 | 242 | 244 | 241 | 243 | 175,000 | 1,215 |
| 2010-03-04 | 246 | 246 | 241 | 241 | 183,000 | 1,205 |
| 2010-03-03 | 249 | 251 | 246 | 249 | 156,000 | 1,245 |
| 2010-03-02 | 250 | 251 | 247 | 250 | 155,000 | 1,250 |
| 2010-03-01 | 245 | 251 | 245 | 250 | 123,000 | 1,250 |
| 2010-02-26 | 244 | 245 | 242 | 245 | 90,000 | 1,225 |
| 2010-02-25 | 242 | 243 | 239 | 240 | 110,000 | 1,200 |
| 2010-02-24 | 237 | 240 | 236 | 237 | 110,000 | 1,185 |
| 2010-02-23 | 240 | 240 | 237 | 239 | 89,000 | 1,195 |
| 2010-02-22 | 238 | 241 | 238 | 240 | 77,000 | 1,200 |
| 2010-02-19 | 241 | 242 | 235 | 236 | 93,000 | 1,180 |
| 2010-02-18 | 243 | 244 | 239 | 241 | 49,000 | 1,205 |
| 2010-02-17 | 238 | 243 | 238 | 242 | 65,000 | 1,210 |
| 2010-02-16 | 237 | 237 | 234 | 236 | 117,000 | 1,180 |
| 2010-02-15 | 242 | 242 | 237 | 239 | 76,000 | 1,195 |
| 2010-02-12 | 237 | 241 | 237 | 241 | 148,000 | 1,205 |
| 2010-02-10 | 236 | 238 | 233 | 237 | 224,000 | 1,185 |
| 2010-02-09 | 241 | 241 | 234 | 235 | 270,000 | 1,175 |
| 2010-02-08 | 235 | 244 | 235 | 242 | 240,000 | 1,210 |
| 2010-02-05 | 239 | 240 | 236 | 237 | 130,000 | 1,185 |
| 2010-02-04 | 238 | 243 | 236 | 240 | 110,000 | 1,200 |
| 2010-02-03 | 242 | 244 | 238 | 240 | 66,000 | 1,200 |
| 2010-02-02 | 235 | 241 | 235 | 239 | 111,000 | 1,195 |
| 2010-02-01 | 236 | 239 | 231 | 234 | 183,000 | 1,170 |
| 2010-01-29 | 242 | 243 | 236 | 236 | 93,000 | 1,180 |
| 2010-01-28 | 241 | 242 | 237 | 240 | 75,000 | 1,200 |
| 2010-01-27 | 249 | 249 | 236 | 237 | 167,000 | 1,185 |
| 2010-01-26 | 247 | 250 | 241 | 241 | 215,000 | 1,205 |
| 2010-01-25 | 246 | 248 | 245 | 246 | 66,000 | 1,230 |
| 2010-01-22 | 250 | 251 | 245 | 250 | 188,000 | 1,250 |
| 2010-01-21 | 253 | 257 | 252 | 255 | 164,000 | 1,275 |
| 2010-01-20 | 258 | 258 | 252 | 254 | 120,000 | 1,270 |
| 2010-01-19 | 257 | 258 | 254 | 255 | 66,000 | 1,275 |
| 2010-01-18 | 254 | 256 | 254 | 256 | 118,000 | 1,280 |
| 2010-01-15 | 261 | 261 | 255 | 259 | 212,000 | 1,295 |
| 2010-01-14 | 261 | 264 | 260 | 264 | 110,000 | 1,320 |
| 2010-01-13 | 265 | 268 | 261 | 263 | 257,000 | 1,315 |
| 2010-01-12 | 251 | 257 | 251 | 257 | 120,000 | 1,285 |
| 2010-01-08 | 251 | 255 | 251 | 255 | 181,000 | 1,275 |
| 2010-01-07 | 248 | 252 | 248 | 249 | 109,000 | 1,245 |
| 2010-01-06 | 247 | 248 | 244 | 248 | 68,000 | 1,240 |
| 2010-01-05 | 243 | 248 | 243 | 244 | 90,000 | 1,220 |
| 2010-01-04 | 242 | 245 | 241 | 243 | 81,000 | 1,215 |
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
