5331 (株)ノリタケカンパニーリミテド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,935 | 3,950 | 3,880 | 3,880 | 65,700 | 3,880 |
| 2024-07-25 | 4,110 | 4,120 | 3,935 | 3,935 | 129,200 | 3,935 |
| 2024-07-24 | 4,175 | 4,220 | 4,160 | 4,180 | 65,800 | 4,180 |
| 2024-07-23 | 4,165 | 4,225 | 4,165 | 4,225 | 64,100 | 4,225 |
| 2024-07-22 | 4,230 | 4,230 | 4,110 | 4,110 | 56,600 | 4,110 |
| 2024-07-19 | 4,215 | 4,240 | 4,195 | 4,230 | 44,100 | 4,230 |
| 2024-07-18 | 4,230 | 4,290 | 4,215 | 4,215 | 63,300 | 4,215 |
| 2024-07-17 | 4,320 | 4,345 | 4,290 | 4,290 | 61,300 | 4,290 |
| 2024-07-16 | 4,290 | 4,345 | 4,265 | 4,290 | 55,700 | 4,290 |
| 2024-07-12 | 4,290 | 4,350 | 4,250 | 4,270 | 101,200 | 4,270 |
| 2024-07-11 | 4,190 | 4,260 | 4,180 | 4,250 | 79,100 | 4,250 |
| 2024-07-10 | 4,155 | 4,175 | 4,120 | 4,170 | 68,100 | 4,170 |
| 2024-07-09 | 4,120 | 4,170 | 4,120 | 4,155 | 54,500 | 4,155 |
| 2024-07-08 | 4,085 | 4,110 | 4,060 | 4,095 | 56,900 | 4,095 |
| 2024-07-05 | 4,150 | 4,200 | 4,090 | 4,090 | 68,800 | 4,090 |
| 2024-07-04 | 4,100 | 4,145 | 4,090 | 4,145 | 49,200 | 4,145 |
| 2024-07-03 | 4,030 | 4,080 | 4,030 | 4,070 | 60,900 | 4,070 |
| 2024-07-02 | 4,045 | 4,050 | 3,995 | 4,030 | 53,500 | 4,030 |
| 2024-07-01 | 4,010 | 4,050 | 4,000 | 4,025 | 54,600 | 4,025 |
| 2024-06-28 | 4,010 | 4,010 | 3,975 | 3,985 | 39,500 | 3,985 |
| 2024-06-27 | 3,995 | 3,995 | 3,960 | 3,995 | 46,600 | 3,995 |
| 2024-06-26 | 3,945 | 4,000 | 3,945 | 3,970 | 51,600 | 3,970 |
| 2024-06-25 | 3,890 | 3,955 | 3,890 | 3,945 | 48,000 | 3,945 |
| 2024-06-24 | 3,920 | 3,940 | 3,905 | 3,915 | 38,700 | 3,915 |
| 2024-06-21 | 3,930 | 3,935 | 3,895 | 3,900 | 99,800 | 3,900 |
| 2024-06-20 | 3,955 | 3,965 | 3,895 | 3,925 | 29,100 | 3,925 |
| 2024-06-19 | 3,945 | 3,985 | 3,930 | 3,955 | 20,200 | 3,955 |
| 2024-06-18 | 3,915 | 3,995 | 3,910 | 3,940 | 42,300 | 3,940 |
| 2024-06-17 | 3,880 | 3,900 | 3,820 | 3,860 | 59,600 | 3,860 |
| 2024-06-14 | 3,870 | 3,935 | 3,870 | 3,920 | 55,900 | 3,920 |
| 2024-06-13 | 3,920 | 3,935 | 3,875 | 3,880 | 53,900 | 3,880 |
| 2024-06-12 | 3,985 | 3,985 | 3,920 | 3,920 | 57,400 | 3,920 |
| 2024-06-11 | 3,930 | 3,970 | 3,915 | 3,915 | 29,100 | 3,915 |
| 2024-06-10 | 3,850 | 3,950 | 3,850 | 3,935 | 42,500 | 3,935 |
| 2024-06-07 | 3,945 | 3,945 | 3,855 | 3,865 | 34,800 | 3,865 |
| 2024-06-06 | 3,945 | 3,955 | 3,930 | 3,930 | 37,700 | 3,930 |
| 2024-06-05 | 3,980 | 3,990 | 3,930 | 3,930 | 58,800 | 3,930 |
| 2024-06-04 | 4,015 | 4,015 | 3,975 | 4,000 | 39,700 | 4,000 |
| 2024-06-03 | 4,020 | 4,040 | 3,995 | 4,015 | 57,800 | 4,015 |
| 2024-05-31 | 3,960 | 4,010 | 3,940 | 4,000 | 88,200 | 4,000 |
| 2024-05-30 | 3,910 | 3,945 | 3,860 | 3,930 | 43,400 | 3,930 |
| 2024-05-29 | 4,025 | 4,035 | 3,900 | 3,905 | 75,300 | 3,905 |
| 2024-05-28 | 4,030 | 4,060 | 4,000 | 4,000 | 41,900 | 4,000 |
| 2024-05-27 | 4,050 | 4,050 | 3,990 | 4,030 | 34,900 | 4,030 |
| 2024-05-24 | 4,020 | 4,075 | 4,020 | 4,035 | 39,300 | 4,035 |
| 2024-05-23 | 4,055 | 4,080 | 4,000 | 4,080 | 54,300 | 4,080 |
| 2024-05-22 | 4,040 | 4,080 | 4,030 | 4,075 | 53,300 | 4,075 |
| 2024-05-21 | 4,020 | 4,125 | 4,020 | 4,035 | 58,200 | 4,035 |
| 2024-05-20 | 4,010 | 4,045 | 3,995 | 4,010 | 44,000 | 4,010 |
| 2024-05-17 | 3,990 | 4,045 | 3,970 | 4,005 | 38,400 | 4,005 |
| 2024-05-16 | 4,065 | 4,075 | 3,990 | 3,990 | 107,800 | 3,990 |
| 2024-05-15 | 4,050 | 4,065 | 4,015 | 4,055 | 58,900 | 4,055 |
| 2024-05-14 | 4,010 | 4,055 | 4,000 | 4,045 | 114,300 | 4,045 |
| 2024-05-13 | 4,055 | 4,065 | 3,930 | 4,000 | 146,700 | 4,000 |
| 2024-05-10 | 4,035 | 4,140 | 4,000 | 4,100 | 140,300 | 4,100 |
| 2024-05-09 | 4,065 | 4,130 | 3,945 | 4,000 | 208,800 | 4,000 |
| 2024-05-08 | 4,040 | 4,080 | 4,015 | 4,050 | 105,100 | 4,050 |
| 2024-05-07 | 4,085 | 4,085 | 4,005 | 4,045 | 79,700 | 4,045 |
| 2024-05-02 | 4,070 | 4,085 | 4,045 | 4,085 | 42,400 | 4,085 |
| 2024-05-01 | 4,100 | 4,120 | 4,045 | 4,080 | 80,900 | 4,080 |
| 2024-04-30 | 4,075 | 4,160 | 4,025 | 4,160 | 80,800 | 4,160 |
| 2024-04-26 | 4,010 | 4,045 | 3,945 | 4,045 | 64,400 | 4,045 |
| 2024-04-25 | 4,045 | 4,085 | 3,985 | 4,005 | 68,900 | 4,005 |
| 2024-04-24 | 3,980 | 4,070 | 3,970 | 4,055 | 71,200 | 4,055 |
| 2024-04-23 | 3,955 | 3,980 | 3,925 | 3,970 | 76,600 | 3,970 |
| 2024-04-22 | 3,915 | 3,945 | 3,895 | 3,920 | 101,200 | 3,920 |
| 2024-04-19 | 3,940 | 3,945 | 3,800 | 3,865 | 174,500 | 3,865 |
| 2024-04-18 | 3,975 | 4,010 | 3,920 | 3,990 | 89,500 | 3,990 |
| 2024-04-17 | 4,040 | 4,040 | 3,955 | 3,965 | 77,300 | 3,965 |
| 2024-04-16 | 4,160 | 4,160 | 3,990 | 4,005 | 113,200 | 4,005 |
| 2024-04-15 | 4,150 | 4,215 | 4,125 | 4,215 | 63,400 | 4,215 |
| 2024-04-12 | 4,230 | 4,230 | 4,165 | 4,215 | 65,400 | 4,215 |
| 2024-04-11 | 4,195 | 4,235 | 4,155 | 4,230 | 46,500 | 4,230 |
| 2024-04-10 | 4,150 | 4,275 | 4,150 | 4,240 | 79,700 | 4,240 |
| 2024-04-09 | 4,160 | 4,230 | 4,150 | 4,155 | 129,900 | 4,155 |
| 2024-04-08 | 4,135 | 4,145 | 4,070 | 4,105 | 68,500 | 4,105 |
| 2024-04-05 | 4,110 | 4,130 | 4,065 | 4,115 | 85,300 | 4,115 |
| 2024-04-04 | 4,145 | 4,220 | 4,135 | 4,170 | 85,300 | 4,170 |
| 2024-04-03 | 4,115 | 4,180 | 4,100 | 4,145 | 67,700 | 4,145 |
| 2024-04-02 | 4,095 | 4,170 | 4,080 | 4,160 | 94,100 | 4,160 |
| 2024-04-01 | 4,290 | 4,290 | 4,065 | 4,070 | 124,100 | 4,070 |
| 2024-03-29 | 4,205 | 4,290 | 4,160 | 4,290 | 143,200 | 4,290 |
| 2024-03-28 | 4,165 | 4,255 | 4,135 | 4,200 | 121,000 | 4,200 |
| 2024-03-27 | 8,610 | 8,630 | 8,510 | 8,590 | 51,100 | 4,295 |
| 2024-03-26 | 8,400 | 8,580 | 8,380 | 8,550 | 38,900 | 4,275 |
| 2024-03-25 | 8,410 | 8,500 | 8,380 | 8,420 | 29,300 | 4,210 |
| 2024-03-22 | 8,550 | 8,580 | 8,410 | 8,410 | 57,500 | 4,205 |
| 2024-03-21 | 8,420 | 8,580 | 8,420 | 8,550 | 85,900 | 4,275 |
| 2024-03-19 | 8,410 | 8,460 | 8,330 | 8,400 | 34,000 | 4,200 |
| 2024-03-18 | 8,370 | 8,500 | 8,370 | 8,450 | 40,000 | 4,225 |
| 2024-03-15 | 8,120 | 8,420 | 8,100 | 8,350 | 78,500 | 4,175 |
| 2024-03-14 | 7,980 | 8,100 | 7,920 | 8,100 | 35,000 | 4,050 |
| 2024-03-13 | 8,180 | 8,230 | 7,950 | 8,000 | 36,200 | 4,000 |
| 2024-03-12 | 8,070 | 8,100 | 7,900 | 8,060 | 48,200 | 4,030 |
| 2024-03-11 | 8,370 | 8,390 | 8,130 | 8,170 | 58,800 | 4,085 |
| 2024-03-08 | 8,350 | 8,540 | 8,350 | 8,520 | 42,400 | 4,260 |
| 2024-03-07 | 8,530 | 8,530 | 8,370 | 8,410 | 45,200 | 4,205 |
| 2024-03-06 | 8,320 | 8,500 | 8,320 | 8,450 | 43,700 | 4,225 |
| 2024-03-05 | 8,310 | 8,420 | 8,270 | 8,420 | 42,900 | 4,210 |
| 2024-03-04 | 8,390 | 8,540 | 8,300 | 8,340 | 79,200 | 4,170 |
| 2024-03-01 | 8,390 | 8,390 | 8,260 | 8,300 | 70,000 | 4,150 |
| 2024-02-29 | 8,350 | 8,400 | 8,280 | 8,350 | 66,000 | 4,175 |
| 2024-02-28 | 8,300 | 8,400 | 8,240 | 8,380 | 53,000 | 4,190 |
| 2024-02-27 | 8,130 | 8,300 | 8,120 | 8,240 | 50,300 | 4,120 |
| 2024-02-26 | 8,150 | 8,160 | 8,050 | 8,070 | 46,300 | 4,035 |
| 2024-02-22 | 8,180 | 8,180 | 8,070 | 8,160 | 54,600 | 4,080 |
| 2024-02-21 | 8,000 | 8,110 | 7,990 | 8,060 | 44,800 | 4,030 |
| 2024-02-20 | 8,010 | 8,120 | 7,990 | 8,030 | 47,600 | 4,015 |
| 2024-02-19 | 7,980 | 8,030 | 7,920 | 7,990 | 28,400 | 3,995 |
| 2024-02-16 | 7,910 | 8,050 | 7,910 | 8,030 | 38,700 | 4,015 |
| 2024-02-15 | 7,980 | 8,060 | 7,870 | 7,910 | 32,100 | 3,955 |
| 2024-02-14 | 8,100 | 8,150 | 7,950 | 7,980 | 42,600 | 3,990 |
| 2024-02-13 | 8,050 | 8,200 | 8,040 | 8,140 | 59,000 | 4,070 |
| 2024-02-09 | 8,000 | 8,090 | 7,920 | 8,000 | 57,900 | 4,000 |
| 2024-02-08 | 8,280 | 8,440 | 8,010 | 8,110 | 131,700 | 4,055 |
| 2024-02-07 | 7,820 | 7,900 | 7,750 | 7,890 | 105,300 | 3,945 |
| 2024-02-06 | 7,820 | 7,910 | 7,800 | 7,820 | 53,200 | 3,910 |
| 2024-02-05 | 7,800 | 7,870 | 7,770 | 7,860 | 72,900 | 3,930 |
| 2024-02-02 | 7,800 | 7,810 | 7,650 | 7,770 | 57,500 | 3,885 |
| 2024-02-01 | 7,890 | 7,930 | 7,800 | 7,810 | 54,800 | 3,905 |
| 2024-01-31 | 7,800 | 7,900 | 7,720 | 7,890 | 66,300 | 3,945 |
| 2024-01-30 | 7,620 | 7,810 | 7,620 | 7,780 | 62,100 | 3,890 |
| 2024-01-29 | 7,610 | 7,660 | 7,570 | 7,620 | 32,700 | 3,810 |
| 2024-01-26 | 7,640 | 7,640 | 7,540 | 7,590 | 74,300 | 3,795 |
| 2024-01-25 | 7,530 | 7,690 | 7,530 | 7,620 | 73,100 | 3,810 |
| 2024-01-24 | 7,460 | 7,560 | 7,420 | 7,530 | 58,300 | 3,765 |
| 2024-01-23 | 7,390 | 7,470 | 7,360 | 7,400 | 49,700 | 3,700 |
| 2024-01-22 | 7,450 | 7,450 | 7,330 | 7,390 | 44,500 | 3,695 |
| 2024-01-19 | 7,300 | 7,360 | 7,280 | 7,320 | 30,300 | 3,660 |
| 2024-01-18 | 7,210 | 7,270 | 7,180 | 7,240 | 32,300 | 3,620 |
| 2024-01-17 | 7,330 | 7,440 | 7,230 | 7,230 | 44,200 | 3,615 |
| 2024-01-16 | 7,390 | 7,410 | 7,280 | 7,310 | 49,600 | 3,655 |
| 2024-01-15 | 7,180 | 7,380 | 7,180 | 7,350 | 49,500 | 3,675 |
| 2024-01-12 | 7,200 | 7,260 | 7,130 | 7,160 | 50,600 | 3,580 |
| 2024-01-11 | 7,190 | 7,210 | 7,090 | 7,170 | 52,900 | 3,585 |
| 2024-01-10 | 7,140 | 7,210 | 7,130 | 7,140 | 45,600 | 3,570 |
| 2024-01-09 | 7,100 | 7,190 | 7,060 | 7,100 | 53,100 | 3,550 |
| 2024-01-05 | 6,990 | 7,090 | 6,990 | 7,040 | 43,600 | 3,520 |
| 2024-01-04 | 6,870 | 6,980 | 6,810 | 6,940 | 44,300 | 3,470 |
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
