5331 ノリタケ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3,540 | 3,575 | 3,535 | 3,550 | 43,100 | 3,550 |
| 2025-04-21 | 3,515 | 3,550 | 3,500 | 3,515 | 32,700 | 3,515 |
| 2025-04-18 | 3,505 | 3,570 | 3,505 | 3,560 | 35,200 | 3,560 |
| 2025-04-17 | 3,465 | 3,505 | 3,460 | 3,495 | 29,000 | 3,495 |
| 2025-04-16 | 3,475 | 3,490 | 3,460 | 3,470 | 35,300 | 3,470 |
| 2025-04-15 | 3,425 | 3,475 | 3,425 | 3,450 | 33,000 | 3,450 |
| 2025-04-14 | 3,405 | 3,465 | 3,400 | 3,425 | 52,300 | 3,425 |
| 2025-04-11 | 3,295 | 3,395 | 3,255 | 3,380 | 88,500 | 3,380 |
| 2025-04-10 | 3,430 | 3,450 | 3,385 | 3,420 | 136,400 | 3,420 |
| 2025-04-09 | 3,190 | 3,245 | 3,125 | 3,215 | 134,700 | 3,215 |
| 2025-04-08 | 3,165 | 3,295 | 3,160 | 3,260 | 110,800 | 3,260 |
| 2025-04-07 | 2,990 | 3,160 | 2,989 | 3,095 | 141,800 | 3,095 |
| 2025-04-04 | 3,285 | 3,305 | 3,195 | 3,270 | 110,700 | 3,270 |
| 2025-04-03 | 3,340 | 3,390 | 3,325 | 3,390 | 104,200 | 3,390 |
| 2025-04-02 | 3,545 | 3,545 | 3,470 | 3,480 | 57,200 | 3,480 |
| 2025-04-01 | 3,500 | 3,560 | 3,500 | 3,530 | 47,300 | 3,530 |
| 2025-03-31 | 3,510 | 3,550 | 3,485 | 3,500 | 78,600 | 3,500 |
| 2025-03-28 | 3,600 | 3,625 | 3,560 | 3,575 | 48,900 | 3,575 |
| 2025-03-27 | 3,690 | 3,710 | 3,660 | 3,700 | 55,000 | 3,700 |
| 2025-03-26 | 3,690 | 3,705 | 3,670 | 3,705 | 41,100 | 3,705 |
| 2025-03-25 | 3,675 | 3,695 | 3,670 | 3,675 | 22,000 | 3,675 |
| 2025-03-24 | 3,705 | 3,705 | 3,645 | 3,675 | 45,000 | 3,675 |
| 2025-03-21 | 3,670 | 3,720 | 3,660 | 3,720 | 125,100 | 3,720 |
| 2025-03-19 | 3,625 | 3,720 | 3,625 | 3,670 | 53,500 | 3,670 |
| 2025-03-18 | 3,620 | 3,685 | 3,620 | 3,625 | 63,100 | 3,625 |
| 2025-03-17 | 3,560 | 3,610 | 3,560 | 3,595 | 43,600 | 3,595 |
| 2025-03-14 | 3,540 | 3,585 | 3,540 | 3,560 | 45,700 | 3,560 |
| 2025-03-13 | 3,540 | 3,600 | 3,540 | 3,580 | 52,400 | 3,580 |
| 2025-03-12 | 3,535 | 3,560 | 3,520 | 3,540 | 61,800 | 3,540 |
| 2025-03-11 | 3,580 | 3,610 | 3,545 | 3,575 | 67,800 | 3,575 |
| 2025-03-10 | 3,675 | 3,675 | 3,620 | 3,620 | 46,200 | 3,620 |
| 2025-03-07 | 3,640 | 3,700 | 3,630 | 3,675 | 58,500 | 3,675 |
| 2025-03-06 | 3,620 | 3,675 | 3,585 | 3,640 | 47,900 | 3,640 |
| 2025-03-05 | 3,595 | 3,605 | 3,580 | 3,585 | 35,900 | 3,585 |
| 2025-03-04 | 3,585 | 3,600 | 3,570 | 3,590 | 32,000 | 3,590 |
| 2025-03-03 | 3,580 | 3,585 | 3,560 | 3,585 | 42,900 | 3,585 |
| 2025-02-28 | 3,545 | 3,550 | 3,515 | 3,545 | 45,400 | 3,545 |
| 2025-02-27 | 3,550 | 3,555 | 3,525 | 3,555 | 48,400 | 3,555 |
| 2025-02-26 | 3,475 | 3,495 | 3,445 | 3,495 | 44,200 | 3,495 |
| 2025-02-25 | 3,480 | 3,520 | 3,465 | 3,495 | 43,000 | 3,495 |
| 2025-02-21 | 3,540 | 3,540 | 3,495 | 3,505 | 57,300 | 3,505 |
| 2025-02-20 | 3,570 | 3,600 | 3,530 | 3,550 | 38,400 | 3,550 |
| 2025-02-19 | 3,575 | 3,605 | 3,570 | 3,590 | 27,100 | 3,590 |
| 2025-02-18 | 3,590 | 3,595 | 3,570 | 3,575 | 29,100 | 3,575 |
| 2025-02-17 | 3,610 | 3,610 | 3,575 | 3,585 | 41,900 | 3,585 |
| 2025-02-14 | 3,680 | 3,680 | 3,610 | 3,615 | 23,300 | 3,615 |
| 2025-02-13 | 3,670 | 3,685 | 3,630 | 3,680 | 32,100 | 3,680 |
| 2025-02-12 | 3,650 | 3,650 | 3,615 | 3,630 | 29,100 | 3,630 |
| 2025-02-10 | 3,635 | 3,635 | 3,605 | 3,625 | 33,900 | 3,625 |
| 2025-02-07 | 3,690 | 3,695 | 3,630 | 3,630 | 43,600 | 3,630 |
| 2025-02-06 | 3,690 | 3,735 | 3,685 | 3,700 | 40,400 | 3,700 |
| 2025-02-05 | 3,715 | 3,760 | 3,675 | 3,680 | 74,500 | 3,680 |
| 2025-02-04 | 3,805 | 3,815 | 3,705 | 3,705 | 51,900 | 3,705 |
| 2025-02-03 | 3,805 | 3,825 | 3,755 | 3,755 | 68,300 | 3,755 |
| 2025-01-31 | 3,860 | 3,870 | 3,835 | 3,860 | 34,100 | 3,860 |
| 2025-01-30 | 3,790 | 3,875 | 3,790 | 3,845 | 60,100 | 3,845 |
| 2025-01-29 | 3,800 | 3,820 | 3,780 | 3,785 | 43,500 | 3,785 |
| 2025-01-28 | 3,775 | 3,820 | 3,760 | 3,800 | 38,900 | 3,800 |
| 2025-01-27 | 3,785 | 3,800 | 3,755 | 3,795 | 32,700 | 3,795 |
| 2025-01-24 | 3,770 | 3,810 | 3,755 | 3,755 | 39,800 | 3,755 |
| 2025-01-23 | 3,765 | 3,790 | 3,755 | 3,770 | 47,800 | 3,770 |
| 2025-01-22 | 3,755 | 3,805 | 3,755 | 3,785 | 36,600 | 3,785 |
| 2025-01-21 | 3,715 | 3,770 | 3,700 | 3,735 | 31,400 | 3,735 |
| 2025-01-20 | 3,680 | 3,740 | 3,680 | 3,715 | 40,500 | 3,715 |
| 2025-01-17 | 3,650 | 3,660 | 3,625 | 3,660 | 29,800 | 3,660 |
| 2025-01-16 | 3,695 | 3,695 | 3,655 | 3,655 | 39,000 | 3,655 |
| 2025-01-15 | 3,680 | 3,725 | 3,680 | 3,695 | 41,100 | 3,695 |
| 2025-01-14 | 3,710 | 3,710 | 3,655 | 3,675 | 69,400 | 3,675 |
| 2025-01-10 | 3,760 | 3,775 | 3,720 | 3,730 | 48,700 | 3,730 |
| 2025-01-09 | 3,830 | 3,830 | 3,760 | 3,760 | 59,700 | 3,760 |
| 2025-01-08 | 3,850 | 3,885 | 3,835 | 3,850 | 42,400 | 3,850 |
| 2025-01-07 | 3,905 | 3,910 | 3,870 | 3,870 | 58,000 | 3,870 |
| 2025-01-06 | 3,965 | 3,990 | 3,895 | 3,900 | 75,900 | 3,900 |
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