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 |
|---|---|---|---|---|---|
| 2026/06/30 | 4,180 | 4,180 | 4,035 | 4,080 | 359,100 |
| 2026/06/29 | 4,170 | 4,190 | 4,000 | 4,140 | 449,100 |
| 2026/06/26 | 4,340 | 4,340 | 4,045 | 4,155 | 409,600 |
| 2026/06/25 | 4,390 | 4,390 | 4,285 | 4,340 | 279,300 |
| 2026/06/24 | 4,250 | 4,315 | 4,180 | 4,250 | 310,600 |
| 2026/06/23 | 4,530 | 4,530 | 4,235 | 4,260 | 400,100 |
| 2026/06/22 | 4,475 | 4,550 | 4,430 | 4,540 | 411,700 |
| 2026/06/19 | 4,500 | 4,560 | 4,365 | 4,410 | 610,800 |
| 2026/06/18 | 4,370 | 4,500 | 4,320 | 4,405 | 426,000 |
| 2026/06/17 | 4,350 | 4,410 | 4,275 | 4,345 | 606,800 |
| 2026/06/16 | 3,990 | 4,335 | 3,975 | 4,230 | 594,300 |
| 2026/06/15 | 4,030 | 4,085 | 3,955 | 4,020 | 825,800 |
| 2026/06/12 | 3,825 | 3,955 | 3,785 | 3,820 | 573,200 |
| 2026/06/11 | 3,630 | 3,890 | 3,585 | 3,840 | 295,300 |
| 2026/06/10 | 3,875 | 3,945 | 3,750 | 3,775 | 398,800 |
| 2026/06/09 | 3,975 | 3,975 | 3,755 | 3,830 | 627,300 |
| 2026/06/08 | 3,840 | 3,940 | 3,720 | 3,905 | 446,000 |
| 2026/06/05 | 3,960 | 4,145 | 3,825 | 4,050 | 500,700 |
| 2026/06/04 | 3,980 | 4,035 | 3,890 | 3,945 | 472,800 |
| 2026/06/03 | 4,120 | 4,185 | 3,945 | 4,035 | 1,024,500 |
| 2026/06/02 | 4,350 | 4,535 | 4,040 | 4,135 | 2,083,100 |
| 2026/06/01 | 3,990 | 4,635 | 3,965 | 4,420 | 1,934,900 |
| 2026/05/29 | 3,850 | 4,020 | 3,840 | 3,935 | 724,600 |
| 2026/05/28 | 3,675 | 3,850 | 3,625 | 3,785 | 357,100 |
| 2026/05/27 | 3,810 | 3,900 | 3,645 | 3,695 | 304,800 |
| 2026/05/26 | 3,790 | 3,805 | 3,690 | 3,780 | 297,100 |
| 2026/05/25 | 3,520 | 3,660 | 3,500 | 3,660 | 334,100 |
| 2026/05/22 | 3,430 | 3,495 | 3,415 | 3,495 | 189,400 |
| 2026/05/21 | 3,360 | 3,410 | 3,320 | 3,400 | 151,800 |
| 2026/05/20 | 3,380 | 3,380 | 3,255 | 3,300 | 142,300 |
| 2026/05/19 | 3,490 | 3,540 | 3,360 | 3,415 | 195,700 |
| 2026/05/18 | 3,450 | 3,450 | 3,350 | 3,420 | 299,400 |
| 2026/05/15 | 3,550 | 3,565 | 3,455 | 3,475 | 284,500 |
| 2026/05/14 | 3,490 | 3,565 | 3,445 | 3,545 | 221,800 |
| 2026/05/13 | 3,425 | 3,540 | 3,350 | 3,500 | 421,100 |
| 2026/05/12 | 3,655 | 3,735 | 3,300 | 3,460 | 557,200 |
| 2026/05/11 | 3,570 | 3,645 | 3,540 | 3,645 | 268,000 |
| 2026/05/08 | 3,525 | 3,570 | 3,465 | 3,555 | 257,200 |
| 2026/05/07 | 3,480 | 3,565 | 3,435 | 3,550 | 310,800 |
| 2026/05/01 | 3,420 | 3,450 | 3,365 | 3,365 | 131,700 |
| 2026/04/30 | 3,410 | 3,455 | 3,395 | 3,450 | 178,200 |
| 2026/04/28 | 3,410 | 3,505 | 3,400 | 3,445 | 299,200 |
| 2026/04/27 | 3,325 | 3,460 | 3,295 | 3,410 | 265,400 |
| 2026/04/24 | 3,315 | 3,330 | 3,250 | 3,295 | 103,200 |
| 2026/04/23 | 3,260 | 3,290 | 3,210 | 3,285 | 144,000 |
| 2026/04/22 | 3,320 | 3,345 | 3,260 | 3,270 | 165,700 |
| 2026/04/21 | 3,290 | 3,335 | 3,250 | 3,330 | 157,800 |
| 2026/04/20 | 3,285 | 3,290 | 3,235 | 3,260 | 91,500 |
| 2026/04/17 | 3,260 | 3,280 | 3,220 | 3,255 | 145,600 |
| 2026/04/16 | 3,265 | 3,310 | 3,265 | 3,295 | 124,400 |
| 2026/04/15 | 3,255 | 3,270 | 3,220 | 3,250 | 160,700 |
| 2026/04/14 | 3,250 | 3,265 | 3,215 | 3,235 | 169,200 |
| 2026/04/13 | 3,220 | 3,260 | 3,220 | 3,250 | 145,200 |
| 2026/04/10 | 3,260 | 3,280 | 3,240 | 3,245 | 169,900 |
| 2026/04/09 | 3,310 | 3,315 | 3,255 | 3,275 | 134,400 |
| 2026/04/08 | 3,320 | 3,325 | 3,275 | 3,305 | 188,500 |
| 2026/04/07 | 3,185 | 3,220 | 3,180 | 3,195 | 177,700 |
| 2026/04/06 | 3,185 | 3,205 | 3,175 | 3,180 | 64,900 |
| 2026/04/03 | 3,170 | 3,230 | 3,165 | 3,185 | 97,000 |
| 2026/03/27 | 6,500 | 6,580 | 6,390 | 6,500 | 124,300 |
| 2026/03/26 | 6,440 | 6,510 | 6,370 | 6,460 | 58,900 |
| 2026/03/25 | 6,460 | 6,500 | 6,400 | 6,430 | 82,400 |
| 2026/03/24 | 6,330 | 6,360 | 6,230 | 6,270 | 65,400 |
| 2026/03/23 | 6,220 | 6,230 | 6,090 | 6,130 | 84,600 |
| 2026/03/19 | 6,500 | 6,520 | 6,390 | 6,390 | 85,300 |
| 2026/03/18 | 6,500 | 6,640 | 6,480 | 6,640 | 40,700 |
| 2026/03/17 | 6,500 | 6,530 | 6,420 | 6,430 | 36,100 |
| 2026/03/16 | 6,380 | 6,460 | 6,360 | 6,440 | 52,000 |
| 2026/03/13 | 6,360 | 6,450 | 6,360 | 6,430 | 76,900 |
| 2026/03/12 | 6,500 | 6,560 | 6,420 | 6,460 | 60,900 |
| 2026/03/11 | 6,650 | 6,690 | 6,580 | 6,580 | 49,200 |
| 2026/03/10 | 6,420 | 6,540 | 6,420 | 6,500 | 65,300 |
| 2026/03/09 | 6,150 | 6,310 | 6,110 | 6,300 | 148,700 |
| 2026/03/06 | 6,510 | 6,560 | 6,410 | 6,510 | 59,300 |
| 2026/03/05 | 6,570 | 6,650 | 6,450 | 6,590 | 119,500 |
| 2026/03/04 | 6,410 | 6,550 | 6,180 | 6,330 | 292,300 |
| 2026/03/03 | 6,990 | 7,050 | 6,760 | 6,810 | 148,500 |
| 2026/03/02 | 6,800 | 7,060 | 6,780 | 7,050 | 153,000 |
| 2026/02/27 | 6,880 | 7,010 | 6,850 | 7,000 | 89,700 |
| 2026/02/26 | 6,830 | 6,930 | 6,800 | 6,870 | 109,200 |
| 2026/02/25 | 7,090 | 7,090 | 6,790 | 6,930 | 246,400 |
| 2026/02/24 | 7,180 | 7,270 | 7,040 | 7,090 | 387,200 |
| 2026/02/20 | 6,650 | 6,950 | 6,650 | 6,920 | 284,900 |
| 2026/02/19 | 7,190 | 7,190 | 6,610 | 6,690 | 456,300 |
| 2026/02/18 | 6,450 | 7,450 | 6,450 | 6,840 | 843,700 |
| 2026/02/17 | 6,420 | 6,500 | 6,390 | 6,450 | 46,100 |
| 2026/02/16 | 6,510 | 6,510 | 6,380 | 6,440 | 50,400 |
| 2026/02/13 | 6,720 | 6,720 | 6,490 | 6,500 | 54,000 |
| 2026/02/12 | 6,460 | 6,740 | 6,440 | 6,710 | 106,900 |
| 2026/02/10 | 6,610 | 6,690 | 6,240 | 6,480 | 121,100 |
| 2026/02/09 | 6,600 | 6,650 | 6,520 | 6,640 | 56,800 |
| 2026/02/06 | 6,520 | 6,570 | 6,470 | 6,520 | 41,400 |
| 2026/02/05 | 6,560 | 6,580 | 6,480 | 6,540 | 59,000 |
| 2026/02/04 | 6,350 | 6,540 | 6,350 | 6,500 | 92,800 |
| 2026/02/03 | 6,190 | 6,330 | 6,180 | 6,320 | 45,600 |
| 2026/02/02 | 6,150 | 6,200 | 6,140 | 6,140 | 48,200 |
| 2026/01/30 | 6,180 | 6,200 | 6,110 | 6,140 | 45,300 |
| 2026/01/29 | 6,190 | 6,200 | 6,100 | 6,160 | 46,400 |
| 2026/01/28 | 6,220 | 6,240 | 6,160 | 6,190 | 42,100 |
| 2026/01/27 | 6,200 | 6,280 | 6,140 | 6,270 | 63,000 |
| 2026/01/26 | 6,240 | 6,260 | 6,130 | 6,180 | 51,700 |
| 2026/01/23 | 6,370 | 6,400 | 6,300 | 6,340 | 38,100 |
| 2026/01/22 | 6,250 | 6,410 | 6,240 | 6,350 | 47,400 |
| 2026/01/21 | 6,180 | 6,270 | 6,170 | 6,250 | 39,400 |
| 2026/01/20 | 6,290 | 6,300 | 6,180 | 6,230 | 40,300 |
| 2026/01/19 | 6,320 | 6,380 | 6,250 | 6,290 | 39,700 |
| 2026/01/16 | 6,200 | 6,330 | 6,180 | 6,320 | 47,600 |
| 2026/01/15 | 6,110 | 6,190 | 6,110 | 6,180 | 47,300 |
| 2026/01/14 | 6,070 | 6,140 | 6,060 | 6,090 | 45,000 |
| 2026/01/13 | 6,150 | 6,150 | 6,020 | 6,080 | 69,300 |
| 2026/01/09 | 5,940 | 5,980 | 5,860 | 5,980 | 70,000 |
| 2026/01/08 | 5,860 | 5,960 | 5,840 | 5,840 | 74,600 |
| 2026/01/07 | 5,740 | 5,980 | 5,710 | 5,940 | 108,800 |
| 2026/01/06 | 5,760 | 5,800 | 5,710 | 5,770 | 83,600 |
| 2026/01/05 | 5,730 | 5,800 | 5,730 | 5,760 | 51,300 |
| 2025/12/30 | 5,730 | 5,790 | 5,690 | 5,710 | 41,100 |
| 2025/12/29 | 5,570 | 5,740 | 5,570 | 5,740 | 70,600 |
| 2025/12/26 | 5,570 | 5,570 | 5,500 | 5,530 | 41,200 |
| 2025/12/25 | 5,540 | 5,570 | 5,500 | 5,540 | 22,400 |
| 2025/12/24 | 5,590 | 5,590 | 5,530 | 5,540 | 25,800 |
| 2025/12/23 | 5,550 | 5,590 | 5,520 | 5,590 | 35,100 |
| 2025/12/22 | 5,610 | 5,630 | 5,550 | 5,550 | 45,300 |
| 2025/12/19 | 5,570 | 5,650 | 5,520 | 5,600 | 95,800 |
| 2025/12/18 | 5,550 | 5,560 | 5,510 | 5,550 | 26,300 |
| 2025/12/17 | 5,590 | 5,590 | 5,520 | 5,530 | 26,300 |
| 2025/12/16 | 5,680 | 5,680 | 5,560 | 5,590 | 53,600 |
| 2025/12/15 | 5,670 | 5,700 | 5,640 | 5,700 | 30,100 |
| 2025/12/12 | 5,610 | 5,680 | 5,600 | 5,670 | 53,200 |
| 2025/12/11 | 5,590 | 5,650 | 5,530 | 5,530 | 53,000 |
| 2025/12/10 | 5,520 | 5,540 | 5,470 | 5,490 | 31,700 |
| 2025/12/09 | 5,520 | 5,550 | 5,460 | 5,520 | 39,300 |
| 2025/12/08 | 5,420 | 5,520 | 5,420 | 5,520 | 47,800 |
| 2025/12/05 | 5,420 | 5,440 | 5,380 | 5,410 | 40,500 |
| 2025/12/04 | 5,380 | 5,450 | 5,380 | 5,420 | 37,900 |
| 2025/12/03 | 5,410 | 5,420 | 5,370 | 5,380 | 52,300 |
| 2025/12/02 | 5,390 | 5,430 | 5,380 | 5,400 | 40,000 |
| 2025/12/01 | 5,470 | 5,470 | 5,390 | 5,390 | 45,500 |
| 2025/11/28 | 5,390 | 5,510 | 5,380 | 5,470 | 65,800 |
| 2025/11/27 | 5,300 | 5,380 | 5,300 | 5,370 | 54,300 |
| 2025/11/26 | 5,240 | 5,300 | 5,240 | 5,280 | 50,500 |
| 2025/11/25 | 5,200 | 5,280 | 5,190 | 5,230 | 61,500 |
| 2025/11/21 | 5,050 | 5,210 | 5,050 | 5,190 | 83,600 |
| 2025/11/20 | 5,030 | 5,090 | 5,030 | 5,050 | 43,700 |
| 2025/11/19 | 5,020 | 5,060 | 4,950 | 4,955 | 46,600 |
| 2025/11/18 | 5,050 | 5,080 | 4,995 | 5,010 | 46,300 |
| 2025/11/17 | 5,060 | 5,110 | 5,060 | 5,070 | 39,000 |
| 2025/11/14 | 5,110 | 5,110 | 5,030 | 5,050 | 52,900 |
| 2025/11/13 | 5,230 | 5,230 | 5,120 | 5,130 | 51,200 |
| 2025/11/12 | 5,040 | 5,260 | 4,985 | 5,230 | 150,000 |
| 2025/11/11 | 5,000 | 5,020 | 4,905 | 4,975 | 95,500 |
| 2025/11/10 | 5,090 | 5,090 | 4,930 | 5,020 | 130,800 |
| 2025/11/07 | 4,880 | 5,120 | 4,810 | 5,090 | 213,900 |
| 2025/11/06 | 4,835 | 4,920 | 4,825 | 4,890 | 96,300 |
| 2025/11/05 | 4,830 | 4,855 | 4,720 | 4,835 | 71,600 |
| 2025/11/04 | 4,830 | 4,885 | 4,820 | 4,840 | 93,300 |
| 2025/10/31 | 4,810 | 4,835 | 4,790 | 4,835 | 72,500 |
| 2025/10/30 | 4,790 | 4,910 | 4,770 | 4,800 | 141,700 |
| 2025/10/29 | 4,715 | 4,745 | 4,710 | 4,720 | 64,800 |
| 2025/10/28 | 4,865 | 4,885 | 4,735 | 4,735 | 52,700 |
| 2025/10/27 | 4,905 | 4,915 | 4,865 | 4,895 | 66,500 |
| 2025/10/24 | 4,820 | 4,850 | 4,810 | 4,835 | 55,400 |
| 2025/10/23 | 4,825 | 4,840 | 4,790 | 4,810 | 59,400 |
| 2025/10/22 | 4,735 | 4,810 | 4,705 | 4,805 | 82,800 |
| 2025/10/21 | 4,720 | 4,750 | 4,690 | 4,715 | 79,200 |
| 2025/10/20 | 4,705 | 4,730 | 4,670 | 4,720 | 61,200 |
| 2025/10/17 | 4,670 | 4,680 | 4,620 | 4,660 | 42,300 |
| 2025/10/16 | 4,750 | 4,760 | 4,670 | 4,695 | 54,900 |
| 2025/10/15 | 4,735 | 4,765 | 4,710 | 4,745 | 62,800 |
| 2025/10/14 | 4,700 | 4,760 | 4,660 | 4,685 | 82,900 |
| 2025/10/10 | 4,745 | 4,795 | 4,735 | 4,770 | 75,900 |
| 2025/10/09 | 4,820 | 4,840 | 4,790 | 4,800 | 83,400 |
| 2025/10/08 | 4,820 | 4,850 | 4,765 | 4,765 | 67,200 |
| 2025/10/07 | 4,810 | 4,825 | 4,785 | 4,800 | 97,200 |
| 2025/10/06 | 4,790 | 4,820 | 4,785 | 4,800 | 83,900 |
| 2025/10/03 | 4,645 | 4,720 | 4,635 | 4,720 | 53,700 |
| 2025/10/02 | 4,660 | 4,685 | 4,630 | 4,650 | 61,300 |
| 2025/10/01 | 4,700 | 4,705 | 4,630 | 4,660 | 85,400 |
| 2025/09/30 | 4,745 | 4,780 | 4,710 | 4,730 | 72,900 |
| 2025/09/29 | 4,770 | 4,790 | 4,735 | 4,770 | 80,100 |
| 2025/09/26 | 4,740 | 4,820 | 4,735 | 4,820 | 115,200 |
| 2025/09/25 | 4,690 | 4,735 | 4,690 | 4,735 | 61,500 |
| 2025/09/24 | 4,715 | 4,720 | 4,685 | 4,705 | 56,300 |
| 2025/09/22 | 4,685 | 4,755 | 4,685 | 4,720 | 33,000 |
| 2025/09/19 | 4,760 | 4,770 | 4,690 | 4,720 | 88,300 |
| 2025/09/18 | 4,735 | 4,770 | 4,715 | 4,715 | 50,800 |
| 2025/09/17 | 4,750 | 4,760 | 4,695 | 4,740 | 51,300 |
| 2025/09/16 | 4,780 | 4,805 | 4,770 | 4,775 | 51,800 |
| 2025/09/12 | 4,800 | 4,820 | 4,775 | 4,800 | 93,800 |
| 2025/09/11 | 4,740 | 4,820 | 4,705 | 4,800 | 75,400 |
| 2025/09/10 | 4,760 | 4,765 | 4,700 | 4,725 | 82,800 |
| 2025/09/09 | 4,850 | 4,870 | 4,755 | 4,785 | 116,000 |
| 2025/09/08 | 4,690 | 4,750 | 4,655 | 4,745 | 75,900 |
| 2025/09/05 | 4,690 | 4,695 | 4,650 | 4,695 | 65,000 |
| 2025/09/04 | 4,650 | 4,675 | 4,630 | 4,670 | 75,800 |
| 2025/09/03 | 4,625 | 4,675 | 4,625 | 4,655 | 75,900 |
| 2025/09/02 | 4,535 | 4,625 | 4,535 | 4,600 | 64,600 |
| 2025/09/01 | 4,510 | 4,525 | 4,480 | 4,520 | 34,300 |
| 2025/08/29 | 4,515 | 4,520 | 4,485 | 4,520 | 55,900 |
| 2025/08/28 | 4,495 | 4,525 | 4,485 | 4,515 | 55,300 |
| 2025/08/27 | 4,480 | 4,500 | 4,460 | 4,500 | 39,900 |