ノリタケ(5331)の株価時系列情報
ノリタケ(5331)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,935 | 3,950 | 3,880 | 3,880 | 65,700 |
| 2024/07/25 | 4,110 | 4,120 | 3,935 | 3,935 | 129,200 |
| 2024/07/24 | 4,175 | 4,220 | 4,160 | 4,180 | 65,800 |
| 2024/07/23 | 4,165 | 4,225 | 4,165 | 4,225 | 64,100 |
| 2024/07/22 | 4,230 | 4,230 | 4,110 | 4,110 | 56,600 |
| 2024/07/19 | 4,215 | 4,240 | 4,195 | 4,230 | 44,100 |
| 2024/07/18 | 4,230 | 4,290 | 4,215 | 4,215 | 63,300 |
| 2024/07/17 | 4,320 | 4,345 | 4,290 | 4,290 | 61,300 |
| 2024/07/16 | 4,290 | 4,345 | 4,265 | 4,290 | 55,700 |
| 2024/07/12 | 4,290 | 4,350 | 4,250 | 4,270 | 101,200 |
| 2024/07/11 | 4,190 | 4,260 | 4,180 | 4,250 | 79,100 |
| 2024/07/10 | 4,155 | 4,175 | 4,120 | 4,170 | 68,100 |
| 2024/07/09 | 4,120 | 4,170 | 4,120 | 4,155 | 54,500 |
| 2024/07/08 | 4,085 | 4,110 | 4,060 | 4,095 | 56,900 |
| 2024/07/05 | 4,150 | 4,200 | 4,090 | 4,090 | 68,800 |
| 2024/07/04 | 4,100 | 4,145 | 4,090 | 4,145 | 49,200 |
| 2024/07/03 | 4,030 | 4,080 | 4,030 | 4,070 | 60,900 |
| 2024/07/02 | 4,045 | 4,050 | 3,995 | 4,030 | 53,500 |
| 2024/07/01 | 4,010 | 4,050 | 4,000 | 4,025 | 54,600 |
| 2024/06/28 | 4,010 | 4,010 | 3,975 | 3,985 | 39,500 |
| 2024/06/27 | 3,995 | 3,995 | 3,960 | 3,995 | 46,600 |
| 2024/06/26 | 3,945 | 4,000 | 3,945 | 3,970 | 51,600 |
| 2024/06/25 | 3,890 | 3,955 | 3,890 | 3,945 | 48,000 |
| 2024/06/24 | 3,920 | 3,940 | 3,905 | 3,915 | 38,700 |
| 2024/06/21 | 3,930 | 3,935 | 3,895 | 3,900 | 99,800 |
| 2024/06/20 | 3,955 | 3,965 | 3,895 | 3,925 | 29,100 |
| 2024/06/19 | 3,945 | 3,985 | 3,930 | 3,955 | 20,200 |
| 2024/06/18 | 3,915 | 3,995 | 3,910 | 3,940 | 42,300 |
| 2024/06/17 | 3,880 | 3,900 | 3,820 | 3,860 | 59,600 |
| 2024/06/14 | 3,870 | 3,935 | 3,870 | 3,920 | 55,900 |
| 2024/06/13 | 3,920 | 3,935 | 3,875 | 3,880 | 53,900 |
| 2024/06/12 | 3,985 | 3,985 | 3,920 | 3,920 | 57,400 |
| 2024/06/11 | 3,930 | 3,970 | 3,915 | 3,915 | 29,100 |
| 2024/06/10 | 3,850 | 3,950 | 3,850 | 3,935 | 42,500 |
| 2024/06/07 | 3,945 | 3,945 | 3,855 | 3,865 | 34,800 |
| 2024/06/06 | 3,945 | 3,955 | 3,930 | 3,930 | 37,700 |
| 2024/06/05 | 3,980 | 3,990 | 3,930 | 3,930 | 58,800 |
| 2024/06/04 | 4,015 | 4,015 | 3,975 | 4,000 | 39,700 |
| 2024/06/03 | 4,020 | 4,040 | 3,995 | 4,015 | 57,800 |
| 2024/05/31 | 3,960 | 4,010 | 3,940 | 4,000 | 88,200 |
| 2024/05/30 | 3,910 | 3,945 | 3,860 | 3,930 | 43,400 |
| 2024/05/29 | 4,025 | 4,035 | 3,900 | 3,905 | 75,300 |
| 2024/05/28 | 4,030 | 4,060 | 4,000 | 4,000 | 41,900 |
| 2024/05/27 | 4,050 | 4,050 | 3,990 | 4,030 | 34,900 |
| 2024/05/24 | 4,020 | 4,075 | 4,020 | 4,035 | 39,300 |
| 2024/05/23 | 4,055 | 4,080 | 4,000 | 4,080 | 54,300 |
| 2024/05/22 | 4,040 | 4,080 | 4,030 | 4,075 | 53,300 |
| 2024/05/21 | 4,020 | 4,125 | 4,020 | 4,035 | 58,200 |
| 2024/05/20 | 4,010 | 4,045 | 3,995 | 4,010 | 44,000 |
| 2024/05/17 | 3,990 | 4,045 | 3,970 | 4,005 | 38,400 |
| 2024/05/16 | 4,065 | 4,075 | 3,990 | 3,990 | 107,800 |
| 2024/05/15 | 4,050 | 4,065 | 4,015 | 4,055 | 58,900 |
| 2024/05/14 | 4,010 | 4,055 | 4,000 | 4,045 | 114,300 |
| 2024/05/13 | 4,055 | 4,065 | 3,930 | 4,000 | 146,700 |
| 2024/05/10 | 4,035 | 4,140 | 4,000 | 4,100 | 140,300 |
| 2024/05/09 | 4,065 | 4,130 | 3,945 | 4,000 | 208,800 |
| 2024/05/08 | 4,040 | 4,080 | 4,015 | 4,050 | 105,100 |
| 2024/05/07 | 4,085 | 4,085 | 4,005 | 4,045 | 79,700 |
| 2024/05/02 | 4,070 | 4,085 | 4,045 | 4,085 | 42,400 |
| 2024/05/01 | 4,100 | 4,120 | 4,045 | 4,080 | 80,900 |
| 2024/04/30 | 4,075 | 4,160 | 4,025 | 4,160 | 80,800 |
| 2024/04/26 | 4,010 | 4,045 | 3,945 | 4,045 | 64,400 |
| 2024/04/25 | 4,045 | 4,085 | 3,985 | 4,005 | 68,900 |
| 2024/04/24 | 3,980 | 4,070 | 3,970 | 4,055 | 71,200 |
| 2024/04/23 | 3,955 | 3,980 | 3,925 | 3,970 | 76,600 |
| 2024/04/22 | 3,915 | 3,945 | 3,895 | 3,920 | 101,200 |
| 2024/04/19 | 3,940 | 3,945 | 3,800 | 3,865 | 174,500 |
| 2024/04/18 | 3,975 | 4,010 | 3,920 | 3,990 | 89,500 |
| 2024/04/17 | 4,040 | 4,040 | 3,955 | 3,965 | 77,300 |
| 2024/04/16 | 4,160 | 4,160 | 3,990 | 4,005 | 113,200 |
| 2024/04/15 | 4,150 | 4,215 | 4,125 | 4,215 | 63,400 |
| 2024/04/12 | 4,230 | 4,230 | 4,165 | 4,215 | 65,400 |
| 2024/04/11 | 4,195 | 4,235 | 4,155 | 4,230 | 46,500 |
| 2024/04/10 | 4,150 | 4,275 | 4,150 | 4,240 | 79,700 |
| 2024/04/09 | 4,160 | 4,230 | 4,150 | 4,155 | 129,900 |
| 2024/04/08 | 4,135 | 4,145 | 4,070 | 4,105 | 68,500 |
| 2024/04/05 | 4,110 | 4,130 | 4,065 | 4,115 | 85,300 |
| 2024/04/04 | 4,145 | 4,220 | 4,135 | 4,170 | 85,300 |
| 2024/04/03 | 4,115 | 4,180 | 4,100 | 4,145 | 67,700 |
| 2024/04/02 | 4,095 | 4,170 | 4,080 | 4,160 | 94,100 |
| 2024/04/01 | 4,290 | 4,290 | 4,065 | 4,070 | 124,100 |
| 2024/03/29 | 4,205 | 4,290 | 4,160 | 4,290 | 143,200 |
| 2024/03/28 | 4,165 | 4,255 | 4,135 | 4,200 | 121,000 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 8,610 | 8,630 | 8,510 | 8,590 | 51,100 |
| 2024/03/26 | 8,400 | 8,580 | 8,380 | 8,550 | 38,900 |
| 2024/03/25 | 8,410 | 8,500 | 8,380 | 8,420 | 29,300 |
| 2024/03/22 | 8,550 | 8,580 | 8,410 | 8,410 | 57,500 |
| 2024/03/21 | 8,420 | 8,580 | 8,420 | 8,550 | 85,900 |
| 2024/03/19 | 8,410 | 8,460 | 8,330 | 8,400 | 34,000 |
| 2024/03/18 | 8,370 | 8,500 | 8,370 | 8,450 | 40,000 |
| 2024/03/15 | 8,120 | 8,420 | 8,100 | 8,350 | 78,500 |
| 2024/03/14 | 7,980 | 8,100 | 7,920 | 8,100 | 35,000 |
| 2024/03/13 | 8,180 | 8,230 | 7,950 | 8,000 | 36,200 |
| 2024/03/12 | 8,070 | 8,100 | 7,900 | 8,060 | 48,200 |
| 2024/03/11 | 8,370 | 8,390 | 8,130 | 8,170 | 58,800 |
| 2024/03/08 | 8,350 | 8,540 | 8,350 | 8,520 | 42,400 |
| 2024/03/07 | 8,530 | 8,530 | 8,370 | 8,410 | 45,200 |
| 2024/03/06 | 8,320 | 8,500 | 8,320 | 8,450 | 43,700 |
| 2024/03/05 | 8,310 | 8,420 | 8,270 | 8,420 | 42,900 |
| 2024/03/04 | 8,390 | 8,540 | 8,300 | 8,340 | 79,200 |
| 2024/03/01 | 8,390 | 8,390 | 8,260 | 8,300 | 70,000 |
| 2024/02/29 | 8,350 | 8,400 | 8,280 | 8,350 | 66,000 |
| 2024/02/28 | 8,300 | 8,400 | 8,240 | 8,380 | 53,000 |
| 2024/02/27 | 8,130 | 8,300 | 8,120 | 8,240 | 50,300 |
| 2024/02/26 | 8,150 | 8,160 | 8,050 | 8,070 | 46,300 |
| 2024/02/22 | 8,180 | 8,180 | 8,070 | 8,160 | 54,600 |
| 2024/02/21 | 8,000 | 8,110 | 7,990 | 8,060 | 44,800 |
| 2024/02/20 | 8,010 | 8,120 | 7,990 | 8,030 | 47,600 |
| 2024/02/19 | 7,980 | 8,030 | 7,920 | 7,990 | 28,400 |
| 2024/02/16 | 7,910 | 8,050 | 7,910 | 8,030 | 38,700 |
| 2024/02/15 | 7,980 | 8,060 | 7,870 | 7,910 | 32,100 |
| 2024/02/14 | 8,100 | 8,150 | 7,950 | 7,980 | 42,600 |
| 2024/02/13 | 8,050 | 8,200 | 8,040 | 8,140 | 59,000 |
| 2024/02/09 | 8,000 | 8,090 | 7,920 | 8,000 | 57,900 |
| 2024/02/08 | 8,280 | 8,440 | 8,010 | 8,110 | 131,700 |
| 2024/02/07 | 7,820 | 7,900 | 7,750 | 7,890 | 105,300 |
| 2024/02/06 | 7,820 | 7,910 | 7,800 | 7,820 | 53,200 |
| 2024/02/05 | 7,800 | 7,870 | 7,770 | 7,860 | 72,900 |
| 2024/02/02 | 7,800 | 7,810 | 7,650 | 7,770 | 57,500 |
| 2024/02/01 | 7,890 | 7,930 | 7,800 | 7,810 | 54,800 |
| 2024/01/31 | 7,800 | 7,900 | 7,720 | 7,890 | 66,300 |
| 2024/01/30 | 7,620 | 7,810 | 7,620 | 7,780 | 62,100 |
| 2024/01/29 | 7,610 | 7,660 | 7,570 | 7,620 | 32,700 |
| 2024/01/26 | 7,640 | 7,640 | 7,540 | 7,590 | 74,300 |
| 2024/01/25 | 7,530 | 7,690 | 7,530 | 7,620 | 73,100 |
| 2024/01/24 | 7,460 | 7,560 | 7,420 | 7,530 | 58,300 |
| 2024/01/23 | 7,390 | 7,470 | 7,360 | 7,400 | 49,700 |
| 2024/01/22 | 7,450 | 7,450 | 7,330 | 7,390 | 44,500 |
| 2024/01/19 | 7,300 | 7,360 | 7,280 | 7,320 | 30,300 |
| 2024/01/18 | 7,210 | 7,270 | 7,180 | 7,240 | 32,300 |
| 2024/01/17 | 7,330 | 7,440 | 7,230 | 7,230 | 44,200 |
| 2024/01/16 | 7,390 | 7,410 | 7,280 | 7,310 | 49,600 |
| 2024/01/15 | 7,180 | 7,380 | 7,180 | 7,350 | 49,500 |
| 2024/01/12 | 7,200 | 7,260 | 7,130 | 7,160 | 50,600 |
| 2024/01/11 | 7,190 | 7,210 | 7,090 | 7,170 | 52,900 |
| 2024/01/10 | 7,140 | 7,210 | 7,130 | 7,140 | 45,600 |
| 2024/01/09 | 7,100 | 7,190 | 7,060 | 7,100 | 53,100 |
| 2024/01/05 | 6,990 | 7,090 | 6,990 | 7,040 | 43,600 |
| 2024/01/04 | 6,870 | 6,980 | 6,810 | 6,940 | 44,300 |
| 2023/12/29 | 6,670 | 6,890 | 6,670 | 6,850 | 70,500 |
| 2023/12/28 | 6,600 | 6,690 | 6,580 | 6,670 | 26,700 |
| 2023/12/27 | 6,630 | 6,670 | 6,580 | 6,660 | 27,300 |
| 2023/12/26 | 6,530 | 6,600 | 6,500 | 6,590 | 33,200 |
| 2023/12/25 | 6,690 | 6,690 | 6,480 | 6,520 | 39,100 |
| 2023/12/22 | 6,650 | 6,680 | 6,620 | 6,650 | 27,700 |
| 2023/12/21 | 6,600 | 6,640 | 6,580 | 6,600 | 36,900 |
| 2023/12/20 | 6,630 | 6,690 | 6,610 | 6,630 | 28,800 |
| 2023/12/19 | 6,610 | 6,670 | 6,560 | 6,630 | 33,200 |
| 2023/12/18 | 6,570 | 6,610 | 6,520 | 6,610 | 29,400 |
| 2023/12/15 | 6,650 | 6,700 | 6,610 | 6,640 | 48,800 |
| 2023/12/14 | 6,770 | 6,770 | 6,620 | 6,650 | 33,000 |
| 2023/12/13 | 6,820 | 6,820 | 6,740 | 6,760 | 33,600 |
| 2023/12/12 | 6,840 | 6,840 | 6,720 | 6,720 | 42,300 |
| 2023/12/11 | 6,870 | 6,880 | 6,720 | 6,750 | 77,800 |
| 2023/12/08 | 6,900 | 6,910 | 6,680 | 6,700 | 81,600 |
| 2023/12/07 | 6,900 | 6,990 | 6,900 | 6,920 | 37,700 |
| 2023/12/06 | 6,840 | 6,990 | 6,840 | 6,970 | 49,900 |
| 2023/12/05 | 6,790 | 6,880 | 6,790 | 6,810 | 46,300 |
| 2023/12/04 | 6,980 | 6,980 | 6,820 | 6,880 | 31,800 |
| 2023/12/01 | 6,930 | 6,980 | 6,880 | 6,960 | 46,500 |
| 2023/11/30 | 6,800 | 6,970 | 6,780 | 6,940 | 70,900 |
| 2023/11/29 | 6,770 | 6,770 | 6,690 | 6,730 | 23,000 |
| 2023/11/28 | 6,710 | 6,770 | 6,690 | 6,770 | 25,100 |
| 2023/11/27 | 6,760 | 6,830 | 6,700 | 6,720 | 25,900 |
| 2023/11/24 | 6,770 | 6,780 | 6,710 | 6,760 | 26,000 |
| 2023/11/22 | 6,510 | 6,790 | 6,510 | 6,740 | 37,700 |
| 2023/11/21 | 6,590 | 6,610 | 6,490 | 6,580 | 37,600 |
| 2023/11/20 | 6,660 | 6,710 | 6,580 | 6,580 | 54,700 |
| 2023/11/17 | 6,610 | 6,670 | 6,590 | 6,650 | 47,300 |
| 2023/11/16 | 6,600 | 6,680 | 6,580 | 6,610 | 38,500 |
| 2023/11/15 | 6,690 | 6,700 | 6,590 | 6,620 | 43,500 |
| 2023/11/14 | 6,640 | 6,690 | 6,620 | 6,650 | 39,400 |
| 2023/11/13 | 6,700 | 6,760 | 6,570 | 6,630 | 50,100 |
| 2023/11/10 | 6,570 | 6,690 | 6,500 | 6,660 | 69,200 |
| 2023/11/09 | 6,420 | 6,660 | 6,410 | 6,630 | 120,400 |
| 2023/11/08 | 6,350 | 6,420 | 6,210 | 6,410 | 199,300 |
| 2023/11/07 | 6,060 | 6,650 | 6,020 | 6,630 | 230,600 |
| 2023/11/06 | 6,060 | 6,070 | 6,010 | 6,060 | 48,000 |
| 2023/11/02 | 6,010 | 6,030 | 5,910 | 5,970 | 55,000 |
| 2023/11/01 | 5,920 | 6,000 | 5,900 | 5,980 | 43,500 |
| 2023/10/31 | 5,760 | 5,850 | 5,750 | 5,850 | 57,700 |
| 2023/10/30 | 5,850 | 5,850 | 5,740 | 5,760 | 133,900 |
| 2023/10/27 | 5,830 | 5,920 | 5,820 | 5,900 | 56,500 |
| 2023/10/26 | 5,770 | 5,810 | 5,700 | 5,730 | 54,200 |
| 2023/10/25 | 5,850 | 5,870 | 5,790 | 5,810 | 54,500 |
| 2023/10/24 | 5,780 | 5,810 | 5,620 | 5,770 | 59,100 |
| 2023/10/23 | 5,830 | 5,870 | 5,780 | 5,790 | 34,000 |
| 2023/10/20 | 5,850 | 5,880 | 5,810 | 5,830 | 27,200 |
| 2023/10/19 | 5,890 | 5,940 | 5,860 | 5,890 | 30,700 |
| 2023/10/18 | 5,940 | 5,970 | 5,910 | 5,940 | 32,400 |
| 2023/10/17 | 5,980 | 6,010 | 5,890 | 5,940 | 32,400 |
| 2023/10/16 | 5,920 | 5,940 | 5,850 | 5,910 | 35,600 |
| 2023/10/13 | 6,040 | 6,050 | 5,920 | 5,920 | 52,900 |
| 2023/10/12 | 5,890 | 6,030 | 5,870 | 6,030 | 40,400 |
| 2023/10/11 | 5,910 | 5,920 | 5,860 | 5,860 | 45,100 |
| 2023/10/10 | 6,000 | 6,000 | 5,890 | 5,910 | 52,700 |
| 2023/10/06 | 5,800 | 5,850 | 5,760 | 5,800 | 43,700 |
| 2023/10/05 | 5,790 | 5,860 | 5,710 | 5,770 | 79,500 |
| 2023/10/04 | 5,830 | 5,890 | 5,780 | 5,790 | 69,200 |
| 2023/10/03 | 6,270 | 6,270 | 6,000 | 6,000 | 59,200 |