5331 (株)ノリタケカンパニーリミテド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 277 | 278 | 274 | 277 | 107,000 | 1,385 |
| 2015-12-29 | 272 | 276 | 269 | 275 | 99,000 | 1,375 |
| 2015-12-28 | 270 | 272 | 266 | 272 | 158,000 | 1,360 |
| 2015-12-25 | 268 | 268 | 262 | 262 | 380,000 | 1,310 |
| 2015-12-24 | 271 | 271 | 266 | 268 | 220,000 | 1,340 |
| 2015-12-22 | 270 | 272 | 268 | 271 | 174,000 | 1,355 |
| 2015-12-21 | 274 | 274 | 269 | 272 | 163,000 | 1,360 |
| 2015-12-18 | 277 | 277 | 273 | 273 | 180,000 | 1,365 |
| 2015-12-17 | 274 | 278 | 274 | 277 | 195,000 | 1,385 |
| 2015-12-16 | 272 | 274 | 270 | 273 | 147,000 | 1,365 |
| 2015-12-15 | 275 | 276 | 271 | 272 | 191,000 | 1,360 |
| 2015-12-14 | 274 | 276 | 272 | 275 | 181,000 | 1,375 |
| 2015-12-11 | 275 | 279 | 275 | 279 | 237,000 | 1,395 |
| 2015-12-10 | 281 | 282 | 277 | 277 | 169,000 | 1,385 |
| 2015-12-09 | 283 | 284 | 281 | 281 | 90,000 | 1,405 |
| 2015-12-08 | 287 | 289 | 285 | 285 | 97,000 | 1,425 |
| 2015-12-07 | 288 | 288 | 286 | 287 | 106,000 | 1,435 |
| 2015-12-04 | 284 | 286 | 284 | 285 | 153,000 | 1,425 |
| 2015-12-03 | 286 | 289 | 286 | 289 | 113,000 | 1,445 |
| 2015-12-02 | 288 | 290 | 288 | 289 | 103,000 | 1,445 |
| 2015-12-01 | 288 | 290 | 287 | 290 | 133,000 | 1,450 |
| 2015-11-30 | 290 | 290 | 285 | 288 | 165,000 | 1,440 |
| 2015-11-27 | 289 | 290 | 288 | 289 | 85,000 | 1,445 |
| 2015-11-26 | 290 | 291 | 287 | 289 | 223,000 | 1,445 |
| 2015-11-25 | 288 | 288 | 285 | 287 | 218,000 | 1,435 |
| 2015-11-24 | 289 | 290 | 287 | 289 | 168,000 | 1,445 |
| 2015-11-20 | 290 | 291 | 288 | 291 | 109,000 | 1,455 |
| 2015-11-19 | 290 | 290 | 286 | 290 | 130,000 | 1,450 |
| 2015-11-18 | 288 | 289 | 286 | 287 | 191,000 | 1,435 |
| 2015-11-17 | 288 | 291 | 288 | 290 | 171,000 | 1,450 |
| 2015-11-16 | 285 | 288 | 284 | 287 | 106,000 | 1,435 |
| 2015-11-13 | 288 | 289 | 285 | 289 | 124,000 | 1,445 |
| 2015-11-12 | 290 | 290 | 287 | 290 | 136,000 | 1,450 |
| 2015-11-11 | 288 | 290 | 287 | 290 | 109,000 | 1,450 |
| 2015-11-10 | 285 | 288 | 283 | 287 | 123,000 | 1,435 |
| 2015-11-09 | 287 | 288 | 283 | 287 | 251,000 | 1,435 |
| 2015-11-06 | 280 | 286 | 279 | 282 | 185,000 | 1,410 |
| 2015-11-05 | 277 | 280 | 276 | 278 | 116,000 | 1,390 |
| 2015-11-04 | 275 | 278 | 274 | 277 | 104,000 | 1,385 |
| 2015-11-02 | 275 | 276 | 273 | 273 | 88,000 | 1,365 |
| 2015-10-30 | 277 | 281 | 274 | 280 | 160,000 | 1,400 |
| 2015-10-29 | 277 | 278 | 273 | 276 | 210,000 | 1,380 |
| 2015-10-28 | 280 | 280 | 275 | 278 | 116,000 | 1,390 |
| 2015-10-27 | 279 | 281 | 277 | 277 | 119,000 | 1,385 |
| 2015-10-26 | 283 | 283 | 280 | 282 | 96,000 | 1,410 |
| 2015-10-23 | 281 | 281 | 276 | 279 | 125,000 | 1,395 |
| 2015-10-22 | 274 | 276 | 269 | 275 | 92,000 | 1,375 |
| 2015-10-21 | 266 | 275 | 266 | 275 | 87,000 | 1,375 |
| 2015-10-20 | 271 | 271 | 266 | 268 | 45,000 | 1,340 |
| 2015-10-19 | 270 | 270 | 268 | 268 | 38,000 | 1,340 |
| 2015-10-16 | 273 | 274 | 269 | 270 | 108,000 | 1,350 |
| 2015-10-15 | 261 | 273 | 261 | 271 | 110,000 | 1,355 |
| 2015-10-14 | 269 | 271 | 263 | 263 | 219,000 | 1,315 |
| 2015-10-13 | 275 | 277 | 273 | 274 | 116,000 | 1,370 |
| 2015-10-09 | 274 | 276 | 273 | 276 | 143,000 | 1,380 |
| 2015-10-08 | 269 | 274 | 268 | 274 | 240,000 | 1,370 |
| 2015-10-07 | 265 | 269 | 265 | 269 | 125,000 | 1,345 |
| 2015-10-06 | 266 | 268 | 265 | 266 | 139,000 | 1,330 |
| 2015-10-05 | 262 | 263 | 260 | 263 | 166,000 | 1,315 |
| 2015-10-02 | 263 | 265 | 259 | 260 | 219,000 | 1,300 |
| 2015-10-01 | 260 | 263 | 255 | 261 | 361,000 | 1,305 |
| 2015-09-30 | 250 | 254 | 250 | 252 | 142,000 | 1,260 |
| 2015-09-29 | 255 | 258 | 248 | 248 | 208,000 | 1,240 |
| 2015-09-28 | 257 | 261 | 257 | 258 | 84,000 | 1,290 |
| 2015-09-25 | 263 | 263 | 254 | 260 | 223,000 | 1,300 |
| 2015-09-24 | 260 | 263 | 257 | 257 | 199,000 | 1,285 |
| 2015-09-18 | 266 | 268 | 265 | 265 | 131,000 | 1,325 |
| 2015-09-17 | 269 | 270 | 268 | 270 | 92,000 | 1,350 |
| 2015-09-16 | 267 | 268 | 265 | 268 | 79,000 | 1,340 |
| 2015-09-15 | 262 | 267 | 262 | 263 | 126,000 | 1,315 |
| 2015-09-14 | 266 | 267 | 261 | 263 | 110,000 | 1,315 |
| 2015-09-11 | 266 | 267 | 263 | 266 | 239,000 | 1,330 |
| 2015-09-10 | 259 | 263 | 258 | 261 | 115,000 | 1,305 |
| 2015-09-09 | 260 | 265 | 258 | 265 | 231,000 | 1,325 |
| 2015-09-08 | 261 | 261 | 255 | 255 | 183,000 | 1,275 |
| 2015-09-07 | 258 | 259 | 255 | 257 | 144,000 | 1,285 |
| 2015-09-04 | 261 | 263 | 256 | 258 | 238,000 | 1,290 |
| 2015-09-03 | 260 | 263 | 259 | 259 | 132,000 | 1,295 |
| 2015-09-02 | 259 | 264 | 259 | 259 | 190,000 | 1,295 |
| 2015-09-01 | 271 | 271 | 263 | 263 | 184,000 | 1,315 |
| 2015-08-31 | 270 | 272 | 267 | 270 | 133,000 | 1,350 |
| 2015-08-28 | 273 | 276 | 268 | 271 | 176,000 | 1,355 |
| 2015-08-27 | 266 | 269 | 264 | 264 | 222,000 | 1,320 |
| 2015-08-26 | 258 | 262 | 254 | 260 | 415,000 | 1,300 |
| 2015-08-25 | 260 | 267 | 254 | 258 | 346,000 | 1,290 |
| 2015-08-24 | 268 | 277 | 266 | 266 | 401,000 | 1,330 |
| 2015-08-21 | 281 | 286 | 279 | 279 | 230,000 | 1,395 |
| 2015-08-20 | 290 | 291 | 287 | 287 | 95,000 | 1,435 |
| 2015-08-19 | 292 | 295 | 290 | 290 | 152,000 | 1,450 |
| 2015-08-18 | 290 | 297 | 290 | 296 | 192,000 | 1,480 |
| 2015-08-17 | 293 | 295 | 292 | 292 | 158,000 | 1,460 |
| 2015-08-14 | 293 | 297 | 293 | 295 | 123,000 | 1,475 |
| 2015-08-13 | 294 | 297 | 293 | 295 | 151,000 | 1,475 |
| 2015-08-12 | 297 | 299 | 295 | 298 | 151,000 | 1,490 |
| 2015-08-11 | 302 | 302 | 298 | 300 | 165,000 | 1,500 |
| 2015-08-10 | 296 | 301 | 296 | 301 | 268,000 | 1,505 |
| 2015-08-07 | 296 | 296 | 292 | 295 | 201,000 | 1,475 |
| 2015-08-06 | 296 | 299 | 295 | 297 | 257,000 | 1,485 |
| 2015-08-05 | 296 | 297 | 291 | 294 | 739,000 | 1,470 |
| 2015-08-04 | 286 | 286 | 283 | 285 | 119,000 | 1,425 |
| 2015-08-03 | 286 | 286 | 281 | 284 | 274,000 | 1,420 |
| 2015-07-31 | 284 | 290 | 283 | 290 | 189,000 | 1,450 |
| 2015-07-30 | 282 | 284 | 280 | 283 | 115,000 | 1,415 |
| 2015-07-29 | 281 | 282 | 278 | 280 | 119,000 | 1,400 |
| 2015-07-28 | 279 | 284 | 277 | 281 | 195,000 | 1,405 |
| 2015-07-27 | 286 | 286 | 280 | 281 | 194,000 | 1,405 |
| 2015-07-24 | 282 | 285 | 281 | 281 | 183,000 | 1,405 |
| 2015-07-23 | 285 | 292 | 282 | 286 | 557,000 | 1,430 |
| 2015-07-22 | 281 | 282 | 279 | 280 | 245,000 | 1,400 |
| 2015-07-21 | 281 | 282 | 280 | 280 | 138,000 | 1,400 |
| 2015-07-17 | 279 | 280 | 277 | 277 | 162,000 | 1,385 |
| 2015-07-16 | 281 | 281 | 277 | 279 | 129,000 | 1,395 |
| 2015-07-15 | 279 | 282 | 278 | 281 | 247,000 | 1,405 |
| 2015-07-14 | 276 | 277 | 275 | 277 | 186,000 | 1,385 |
| 2015-07-13 | 271 | 274 | 269 | 272 | 136,000 | 1,360 |
| 2015-07-10 | 271 | 274 | 269 | 270 | 171,000 | 1,350 |
| 2015-07-09 | 271 | 272 | 265 | 270 | 275,000 | 1,350 |
| 2015-07-08 | 279 | 279 | 272 | 273 | 297,000 | 1,365 |
| 2015-07-07 | 280 | 281 | 279 | 279 | 110,000 | 1,395 |
| 2015-07-06 | 284 | 284 | 277 | 277 | 495,000 | 1,385 |
| 2015-07-03 | 287 | 287 | 284 | 284 | 283,000 | 1,420 |
| 2015-07-02 | 287 | 288 | 283 | 283 | 225,000 | 1,415 |
| 2015-07-01 | 285 | 288 | 283 | 283 | 409,000 | 1,415 |
| 2015-06-30 | 285 | 288 | 283 | 285 | 374,000 | 1,425 |
| 2015-06-29 | 292 | 292 | 285 | 287 | 428,000 | 1,435 |
| 2015-06-26 | 300 | 300 | 296 | 296 | 168,000 | 1,480 |
| 2015-06-25 | 303 | 303 | 298 | 298 | 339,000 | 1,490 |
| 2015-06-24 | 305 | 306 | 303 | 304 | 219,000 | 1,520 |
| 2015-06-23 | 299 | 306 | 299 | 306 | 262,000 | 1,530 |
| 2015-06-22 | 296 | 299 | 296 | 299 | 204,000 | 1,495 |
| 2015-06-19 | 299 | 301 | 295 | 295 | 447,000 | 1,475 |
| 2015-06-18 | 305 | 305 | 298 | 298 | 205,000 | 1,490 |
| 2015-06-17 | 300 | 308 | 299 | 305 | 270,000 | 1,525 |
| 2015-06-16 | 303 | 304 | 297 | 299 | 267,000 | 1,495 |
| 2015-06-15 | 306 | 307 | 301 | 302 | 211,000 | 1,510 |
| 2015-06-12 | 302 | 306 | 302 | 304 | 373,000 | 1,520 |
| 2015-06-11 | 305 | 306 | 301 | 302 | 255,000 | 1,510 |
| 2015-06-10 | 303 | 308 | 301 | 304 | 195,000 | 1,520 |
| 2015-06-09 | 309 | 309 | 304 | 304 | 306,000 | 1,520 |
| 2015-06-08 | 310 | 313 | 308 | 309 | 284,000 | 1,545 |
| 2015-06-05 | 314 | 316 | 307 | 307 | 389,000 | 1,535 |
| 2015-06-04 | 319 | 320 | 312 | 314 | 561,000 | 1,570 |
| 2015-06-03 | 298 | 314 | 297 | 313 | 1,139,000 | 1,565 |
| 2015-06-02 | 297 | 299 | 295 | 298 | 329,000 | 1,490 |
| 2015-06-01 | 299 | 299 | 294 | 297 | 200,000 | 1,485 |
| 2015-05-29 | 297 | 298 | 296 | 298 | 218,000 | 1,490 |
| 2015-05-28 | 297 | 299 | 296 | 297 | 198,000 | 1,485 |
| 2015-05-27 | 293 | 298 | 292 | 297 | 269,000 | 1,485 |
| 2015-05-26 | 295 | 295 | 293 | 293 | 164,000 | 1,465 |
| 2015-05-25 | 295 | 296 | 293 | 295 | 216,000 | 1,475 |
| 2015-05-22 | 291 | 294 | 291 | 293 | 137,000 | 1,465 |
| 2015-05-21 | 293 | 294 | 291 | 291 | 156,000 | 1,455 |
| 2015-05-20 | 295 | 295 | 291 | 294 | 218,000 | 1,470 |
| 2015-05-19 | 293 | 295 | 292 | 294 | 137,000 | 1,470 |
| 2015-05-18 | 294 | 294 | 291 | 293 | 211,000 | 1,465 |
| 2015-05-15 | 293 | 294 | 291 | 293 | 119,000 | 1,465 |
| 2015-05-14 | 294 | 295 | 289 | 291 | 240,000 | 1,455 |
| 2015-05-13 | 289 | 296 | 287 | 294 | 543,000 | 1,470 |
| 2015-05-12 | 284 | 294 | 281 | 292 | 486,000 | 1,460 |
| 2015-05-11 | 284 | 287 | 283 | 285 | 114,000 | 1,425 |
| 2015-05-08 | 282 | 282 | 279 | 280 | 108,000 | 1,400 |
| 2015-05-07 | 280 | 282 | 278 | 278 | 191,000 | 1,390 |
| 2015-05-01 | 282 | 284 | 279 | 279 | 221,000 | 1,395 |
| 2015-04-30 | 287 | 288 | 283 | 284 | 160,000 | 1,420 |
| 2015-04-28 | 287 | 289 | 285 | 287 | 191,000 | 1,435 |
| 2015-04-27 | 287 | 289 | 284 | 288 | 109,000 | 1,440 |
| 2015-04-24 | 287 | 287 | 285 | 285 | 125,000 | 1,425 |
| 2015-04-23 | 284 | 287 | 284 | 285 | 99,000 | 1,425 |
| 2015-04-22 | 283 | 287 | 283 | 286 | 148,000 | 1,430 |
| 2015-04-21 | 287 | 288 | 283 | 284 | 163,000 | 1,420 |
| 2015-04-20 | 285 | 289 | 285 | 286 | 107,000 | 1,430 |
| 2015-04-17 | 287 | 290 | 286 | 286 | 216,000 | 1,430 |
| 2015-04-16 | 285 | 288 | 283 | 288 | 146,000 | 1,440 |
| 2015-04-15 | 286 | 286 | 282 | 285 | 282,000 | 1,425 |
| 2015-04-14 | 285 | 287 | 284 | 287 | 91,000 | 1,435 |
| 2015-04-13 | 287 | 289 | 284 | 285 | 126,000 | 1,425 |
| 2015-04-10 | 289 | 289 | 286 | 287 | 136,000 | 1,435 |
| 2015-04-09 | 285 | 288 | 284 | 287 | 169,000 | 1,435 |
| 2015-04-08 | 282 | 285 | 282 | 283 | 146,000 | 1,415 |
| 2015-04-07 | 281 | 283 | 281 | 282 | 130,000 | 1,410 |
| 2015-04-06 | 283 | 284 | 281 | 281 | 110,000 | 1,405 |
| 2015-04-03 | 284 | 284 | 282 | 283 | 109,000 | 1,415 |
| 2015-04-02 | 281 | 283 | 280 | 282 | 182,000 | 1,410 |
| 2015-04-01 | 281 | 284 | 279 | 280 | 151,000 | 1,400 |
| 2015-03-31 | 286 | 287 | 280 | 282 | 146,000 | 1,410 |
| 2015-03-30 | 284 | 285 | 281 | 283 | 141,000 | 1,415 |
| 2015-03-27 | 286 | 292 | 283 | 284 | 211,000 | 1,420 |
| 2015-03-26 | 296 | 296 | 292 | 293 | 220,000 | 1,465 |
| 2015-03-25 | 295 | 296 | 293 | 294 | 159,000 | 1,470 |
| 2015-03-24 | 295 | 295 | 292 | 294 | 163,000 | 1,470 |
| 2015-03-23 | 292 | 296 | 292 | 295 | 231,000 | 1,475 |
| 2015-03-20 | 287 | 291 | 287 | 290 | 189,000 | 1,450 |
| 2015-03-19 | 291 | 292 | 286 | 287 | 144,000 | 1,435 |
| 2015-03-18 | 289 | 292 | 289 | 290 | 156,000 | 1,450 |
| 2015-03-17 | 288 | 291 | 285 | 290 | 202,000 | 1,450 |
| 2015-03-16 | 287 | 287 | 284 | 286 | 140,000 | 1,430 |
| 2015-03-13 | 281 | 289 | 281 | 287 | 441,000 | 1,435 |
| 2015-03-12 | 283 | 283 | 280 | 283 | 140,000 | 1,415 |
| 2015-03-11 | 279 | 282 | 278 | 281 | 130,000 | 1,405 |
| 2015-03-10 | 280 | 282 | 279 | 281 | 140,000 | 1,405 |
| 2015-03-09 | 282 | 283 | 277 | 279 | 223,000 | 1,395 |
| 2015-03-06 | 280 | 284 | 279 | 282 | 192,000 | 1,410 |
| 2015-03-05 | 283 | 283 | 280 | 281 | 184,000 | 1,405 |
| 2015-03-04 | 285 | 286 | 282 | 283 | 177,000 | 1,415 |
| 2015-03-03 | 289 | 289 | 285 | 285 | 190,000 | 1,425 |
| 2015-03-02 | 287 | 289 | 285 | 286 | 301,000 | 1,430 |
| 2015-02-27 | 294 | 294 | 289 | 289 | 133,000 | 1,445 |
| 2015-02-26 | 286 | 293 | 286 | 293 | 290,000 | 1,465 |
| 2015-02-25 | 286 | 288 | 283 | 286 | 243,000 | 1,430 |
| 2015-02-24 | 288 | 290 | 285 | 287 | 177,000 | 1,435 |
| 2015-02-23 | 293 | 293 | 287 | 288 | 251,000 | 1,440 |
| 2015-02-20 | 295 | 295 | 290 | 293 | 285,000 | 1,465 |
| 2015-02-19 | 295 | 295 | 291 | 295 | 247,000 | 1,475 |
| 2015-02-18 | 296 | 296 | 292 | 293 | 266,000 | 1,465 |
| 2015-02-17 | 293 | 296 | 290 | 295 | 177,000 | 1,475 |
| 2015-02-16 | 295 | 296 | 291 | 293 | 104,000 | 1,465 |
| 2015-02-13 | 295 | 295 | 289 | 293 | 204,000 | 1,465 |
| 2015-02-12 | 289 | 296 | 289 | 293 | 377,000 | 1,465 |
| 2015-02-10 | 290 | 290 | 285 | 287 | 112,000 | 1,435 |
| 2015-02-09 | 297 | 297 | 286 | 291 | 275,000 | 1,455 |
| 2015-02-06 | 294 | 297 | 292 | 294 | 298,000 | 1,470 |
| 2015-02-05 | 290 | 291 | 287 | 291 | 159,000 | 1,455 |
| 2015-02-04 | 288 | 292 | 288 | 290 | 257,000 | 1,450 |
| 2015-02-03 | 295 | 295 | 284 | 286 | 330,000 | 1,430 |
| 2015-02-02 | 298 | 298 | 291 | 293 | 233,000 | 1,465 |
| 2015-01-30 | 293 | 299 | 293 | 296 | 528,000 | 1,480 |
| 2015-01-29 | 287 | 293 | 286 | 289 | 464,000 | 1,445 |
| 2015-01-28 | 279 | 289 | 278 | 287 | 387,000 | 1,435 |
| 2015-01-27 | 284 | 285 | 282 | 283 | 137,000 | 1,415 |
| 2015-01-26 | 285 | 285 | 282 | 284 | 162,000 | 1,420 |
| 2015-01-23 | 282 | 285 | 280 | 285 | 478,000 | 1,425 |
| 2015-01-22 | 276 | 280 | 273 | 280 | 361,000 | 1,400 |
| 2015-01-21 | 282 | 282 | 273 | 273 | 310,000 | 1,365 |
| 2015-01-20 | 281 | 283 | 279 | 282 | 237,000 | 1,410 |
| 2015-01-19 | 278 | 281 | 276 | 279 | 303,000 | 1,395 |
| 2015-01-16 | 279 | 279 | 269 | 276 | 469,000 | 1,380 |
| 2015-01-15 | 274 | 280 | 274 | 278 | 453,000 | 1,390 |
| 2015-01-14 | 272 | 275 | 270 | 274 | 486,000 | 1,370 |
| 2015-01-13 | 269 | 270 | 267 | 269 | 281,000 | 1,345 |
| 2015-01-09 | 270 | 273 | 268 | 269 | 514,000 | 1,345 |
| 2015-01-08 | 268 | 269 | 267 | 268 | 225,000 | 1,340 |
| 2015-01-07 | 262 | 268 | 262 | 266 | 216,000 | 1,330 |
| 2015-01-06 | 268 | 268 | 263 | 263 | 403,000 | 1,315 |
| 2015-01-05 | 269 | 270 | 267 | 268 | 217,000 | 1,340 |
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
