5331 ノリタケ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 269 | 270 | 267 | 267 | 194,000 | 1,335 |
| 2014-12-29 | 268 | 269 | 266 | 269 | 197,000 | 1,345 |
| 2014-12-26 | 265 | 267 | 263 | 266 | 316,000 | 1,330 |
| 2014-12-25 | 264 | 265 | 262 | 264 | 305,000 | 1,320 |
| 2014-12-24 | 263 | 265 | 262 | 264 | 369,000 | 1,320 |
| 2014-12-22 | 258 | 263 | 257 | 263 | 308,000 | 1,315 |
| 2014-12-19 | 257 | 260 | 256 | 259 | 301,000 | 1,295 |
| 2014-12-18 | 252 | 256 | 252 | 254 | 294,000 | 1,270 |
| 2014-12-17 | 252 | 254 | 251 | 251 | 157,000 | 1,255 |
| 2014-12-16 | 255 | 255 | 250 | 250 | 325,000 | 1,250 |
| 2014-12-15 | 257 | 258 | 256 | 256 | 118,000 | 1,280 |
| 2014-12-12 | 259 | 263 | 258 | 258 | 273,000 | 1,290 |
| 2014-12-11 | 260 | 261 | 257 | 260 | 288,000 | 1,300 |
| 2014-12-10 | 263 | 264 | 262 | 262 | 177,000 | 1,310 |
| 2014-12-09 | 264 | 266 | 263 | 264 | 222,000 | 1,320 |
| 2014-12-08 | 267 | 269 | 265 | 266 | 265,000 | 1,330 |
| 2014-12-05 | 265 | 266 | 263 | 266 | 306,000 | 1,330 |
| 2014-12-04 | 265 | 268 | 263 | 265 | 252,000 | 1,325 |
| 2014-12-03 | 267 | 270 | 265 | 265 | 342,000 | 1,325 |
| 2014-12-02 | 266 | 266 | 262 | 265 | 303,000 | 1,325 |
| 2014-12-01 | 268 | 268 | 266 | 266 | 179,000 | 1,330 |
| 2014-11-28 | 275 | 275 | 265 | 268 | 543,000 | 1,340 |
| 2014-11-27 | 270 | 277 | 264 | 272 | 982,000 | 1,360 |
| 2014-11-26 | 260 | 269 | 260 | 266 | 574,000 | 1,330 |
| 2014-11-25 | 260 | 261 | 259 | 260 | 187,000 | 1,300 |
| 2014-11-21 | 260 | 261 | 258 | 260 | 123,000 | 1,300 |
| 2014-11-20 | 261 | 262 | 258 | 259 | 170,000 | 1,295 |
| 2014-11-19 | 262 | 263 | 260 | 261 | 115,000 | 1,305 |
| 2014-11-18 | 258 | 262 | 258 | 262 | 130,000 | 1,310 |
| 2014-11-17 | 261 | 262 | 257 | 257 | 149,000 | 1,285 |
| 2014-11-14 | 266 | 266 | 263 | 264 | 182,000 | 1,320 |
| 2014-11-13 | 263 | 265 | 261 | 264 | 162,000 | 1,320 |
| 2014-11-12 | 267 | 268 | 263 | 264 | 257,000 | 1,320 |
| 2014-11-11 | 263 | 264 | 262 | 263 | 132,000 | 1,315 |
| 2014-11-10 | 264 | 265 | 261 | 262 | 196,000 | 1,310 |
| 2014-11-07 | 266 | 270 | 261 | 264 | 539,000 | 1,320 |
| 2014-11-06 | 256 | 260 | 252 | 253 | 211,000 | 1,265 |
| 2014-11-05 | 253 | 259 | 253 | 254 | 253,000 | 1,270 |
| 2014-11-04 | 267 | 267 | 258 | 258 | 327,000 | 1,290 |
| 2014-10-31 | 248 | 256 | 246 | 255 | 270,000 | 1,275 |
| 2014-10-30 | 246 | 248 | 245 | 245 | 203,000 | 1,225 |
| 2014-10-29 | 244 | 247 | 244 | 247 | 127,000 | 1,235 |
| 2014-10-28 | 244 | 246 | 243 | 243 | 102,000 | 1,215 |
| 2014-10-27 | 247 | 249 | 245 | 247 | 140,000 | 1,235 |
| 2014-10-24 | 246 | 247 | 241 | 243 | 105,000 | 1,215 |
| 2014-10-23 | 244 | 246 | 244 | 244 | 108,000 | 1,220 |
| 2014-10-22 | 240 | 249 | 240 | 247 | 127,000 | 1,235 |
| 2014-10-21 | 241 | 242 | 237 | 238 | 90,000 | 1,190 |
| 2014-10-20 | 243 | 243 | 240 | 242 | 113,000 | 1,210 |
| 2014-10-17 | 239 | 239 | 235 | 235 | 191,000 | 1,175 |
| 2014-10-16 | 239 | 239 | 237 | 237 | 155,000 | 1,185 |
| 2014-10-15 | 243 | 245 | 241 | 243 | 141,000 | 1,215 |
| 2014-10-14 | 244 | 244 | 241 | 241 | 311,000 | 1,205 |
| 2014-10-10 | 246 | 248 | 246 | 246 | 164,000 | 1,230 |
| 2014-10-09 | 256 | 257 | 250 | 250 | 166,000 | 1,250 |
| 2014-10-08 | 253 | 256 | 252 | 255 | 202,000 | 1,275 |
| 2014-10-07 | 265 | 265 | 259 | 259 | 188,000 | 1,295 |
| 2014-10-06 | 265 | 265 | 262 | 263 | 101,000 | 1,315 |
| 2014-10-03 | 258 | 263 | 258 | 259 | 137,000 | 1,295 |
| 2014-10-02 | 261 | 264 | 260 | 260 | 191,000 | 1,300 |
| 2014-10-01 | 266 | 268 | 266 | 266 | 123,000 | 1,330 |
| 2014-09-30 | 272 | 272 | 267 | 267 | 146,000 | 1,335 |
| 2014-09-29 | 273 | 273 | 270 | 272 | 95,000 | 1,360 |
| 2014-09-26 | 271 | 273 | 271 | 272 | 105,000 | 1,360 |
| 2014-09-25 | 275 | 277 | 272 | 277 | 240,000 | 1,385 |
| 2014-09-24 | 270 | 273 | 270 | 272 | 116,000 | 1,360 |
| 2014-09-22 | 274 | 274 | 271 | 273 | 97,000 | 1,365 |
| 2014-09-19 | 272 | 273 | 270 | 273 | 166,000 | 1,365 |
| 2014-09-18 | 270 | 272 | 270 | 272 | 99,000 | 1,360 |
| 2014-09-17 | 271 | 272 | 268 | 269 | 111,000 | 1,345 |
| 2014-09-16 | 272 | 272 | 270 | 271 | 127,000 | 1,355 |
| 2014-09-12 | 273 | 275 | 271 | 274 | 254,000 | 1,370 |
| 2014-09-11 | 274 | 275 | 271 | 275 | 129,000 | 1,375 |
| 2014-09-10 | 271 | 272 | 269 | 272 | 130,000 | 1,360 |
| 2014-09-09 | 276 | 276 | 272 | 272 | 68,000 | 1,360 |
| 2014-09-08 | 271 | 276 | 271 | 276 | 132,000 | 1,380 |
| 2014-09-05 | 272 | 273 | 271 | 271 | 79,000 | 1,355 |
| 2014-09-04 | 274 | 275 | 271 | 271 | 117,000 | 1,355 |
| 2014-09-03 | 276 | 278 | 274 | 276 | 158,000 | 1,380 |
| 2014-09-02 | 271 | 278 | 271 | 274 | 318,000 | 1,370 |
| 2014-09-01 | 270 | 271 | 268 | 271 | 102,000 | 1,355 |
| 2014-08-29 | 266 | 272 | 264 | 268 | 211,000 | 1,340 |
| 2014-08-28 | 269 | 269 | 263 | 266 | 196,000 | 1,330 |
| 2014-08-27 | 269 | 270 | 268 | 269 | 81,000 | 1,345 |
| 2014-08-26 | 270 | 271 | 268 | 269 | 98,000 | 1,345 |
| 2014-08-25 | 271 | 271 | 268 | 270 | 87,000 | 1,350 |
| 2014-08-22 | 270 | 270 | 267 | 270 | 137,000 | 1,350 |
| 2014-08-21 | 267 | 269 | 267 | 269 | 150,000 | 1,345 |
| 2014-08-20 | 269 | 271 | 267 | 268 | 162,000 | 1,340 |
| 2014-08-19 | 273 | 274 | 267 | 268 | 132,000 | 1,340 |
| 2014-08-18 | 270 | 275 | 269 | 272 | 120,000 | 1,360 |
| 2014-08-15 | 271 | 271 | 269 | 269 | 106,000 | 1,345 |
| 2014-08-14 | 266 | 272 | 266 | 270 | 129,000 | 1,350 |
| 2014-08-13 | 267 | 267 | 265 | 267 | 75,000 | 1,335 |
| 2014-08-12 | 268 | 268 | 264 | 266 | 143,000 | 1,330 |
| 2014-08-11 | 263 | 268 | 263 | 268 | 124,000 | 1,340 |
| 2014-08-08 | 266 | 267 | 258 | 260 | 234,000 | 1,300 |
| 2014-08-07 | 267 | 268 | 265 | 268 | 96,000 | 1,340 |
| 2014-08-06 | 277 | 277 | 265 | 267 | 244,000 | 1,335 |
| 2014-08-05 | 280 | 285 | 276 | 277 | 233,000 | 1,385 |
| 2014-08-04 | 279 | 283 | 278 | 280 | 157,000 | 1,400 |
| 2014-08-01 | 282 | 285 | 281 | 281 | 213,000 | 1,405 |
| 2014-07-31 | 290 | 290 | 286 | 287 | 192,000 | 1,435 |
| 2014-07-30 | 289 | 289 | 286 | 288 | 249,000 | 1,440 |
| 2014-07-29 | 290 | 291 | 288 | 289 | 180,000 | 1,445 |
| 2014-07-28 | 291 | 291 | 287 | 289 | 318,000 | 1,445 |
| 2014-07-25 | 290 | 290 | 284 | 288 | 456,000 | 1,440 |
| 2014-07-24 | 294 | 302 | 279 | 285 | 2,464,000 | 1,425 |
| 2014-07-23 | 282 | 294 | 281 | 294 | 698,000 | 1,470 |
| 2014-07-22 | 280 | 283 | 280 | 283 | 130,000 | 1,415 |
| 2014-07-18 | 278 | 283 | 275 | 282 | 240,000 | 1,410 |
| 2014-07-17 | 281 | 283 | 278 | 279 | 201,000 | 1,395 |
| 2014-07-16 | 281 | 283 | 280 | 281 | 302,000 | 1,405 |
| 2014-07-15 | 282 | 283 | 280 | 280 | 157,000 | 1,400 |
| 2014-07-14 | 274 | 281 | 273 | 279 | 234,000 | 1,395 |
| 2014-07-11 | 275 | 277 | 272 | 276 | 270,000 | 1,380 |
| 2014-07-10 | 283 | 285 | 276 | 277 | 428,000 | 1,385 |
| 2014-07-09 | 289 | 291 | 283 | 286 | 429,000 | 1,430 |
| 2014-07-08 | 285 | 294 | 283 | 292 | 849,000 | 1,460 |
| 2014-07-07 | 283 | 288 | 283 | 284 | 433,000 | 1,420 |
| 2014-07-04 | 280 | 284 | 280 | 283 | 516,000 | 1,415 |
| 2014-07-03 | 275 | 280 | 275 | 279 | 425,000 | 1,395 |
| 2014-07-02 | 274 | 278 | 273 | 276 | 689,000 | 1,380 |
| 2014-07-01 | 270 | 273 | 270 | 271 | 296,000 | 1,355 |
| 2014-06-30 | 267 | 273 | 266 | 270 | 170,000 | 1,350 |
| 2014-06-27 | 270 | 271 | 265 | 266 | 194,000 | 1,330 |
| 2014-06-26 | 269 | 271 | 268 | 269 | 134,000 | 1,345 |
| 2014-06-25 | 271 | 272 | 269 | 269 | 198,000 | 1,345 |
| 2014-06-24 | 269 | 272 | 265 | 271 | 336,000 | 1,355 |
| 2014-06-23 | 273 | 273 | 265 | 268 | 433,000 | 1,340 |
| 2014-06-20 | 262 | 273 | 260 | 273 | 1,229,000 | 1,365 |
| 2014-06-19 | 256 | 263 | 256 | 260 | 446,000 | 1,300 |
| 2014-06-18 | 253 | 256 | 253 | 256 | 166,000 | 1,280 |
| 2014-06-17 | 251 | 253 | 250 | 253 | 255,000 | 1,265 |
| 2014-06-16 | 253 | 253 | 250 | 252 | 190,000 | 1,260 |
| 2014-06-13 | 252 | 253 | 250 | 251 | 389,000 | 1,255 |
| 2014-06-12 | 254 | 254 | 250 | 252 | 365,000 | 1,260 |
| 2014-06-11 | 254 | 255 | 253 | 255 | 168,000 | 1,275 |
| 2014-06-10 | 255 | 257 | 252 | 252 | 181,000 | 1,260 |
| 2014-06-09 | 255 | 256 | 252 | 255 | 180,000 | 1,275 |
| 2014-06-06 | 260 | 260 | 252 | 253 | 323,000 | 1,265 |
| 2014-06-05 | 257 | 261 | 256 | 258 | 526,000 | 1,290 |
| 2014-06-04 | 255 | 256 | 254 | 254 | 114,000 | 1,270 |
| 2014-06-03 | 253 | 255 | 253 | 254 | 107,000 | 1,270 |
| 2014-06-02 | 255 | 257 | 252 | 253 | 238,000 | 1,265 |
| 2014-05-30 | 253 | 256 | 248 | 253 | 314,000 | 1,265 |
| 2014-05-29 | 247 | 249 | 246 | 247 | 61,000 | 1,235 |
| 2014-05-28 | 247 | 251 | 246 | 249 | 141,000 | 1,245 |
| 2014-05-27 | 246 | 250 | 246 | 247 | 168,000 | 1,235 |
| 2014-05-26 | 246 | 247 | 245 | 247 | 111,000 | 1,235 |
| 2014-05-23 | 245 | 245 | 242 | 245 | 217,000 | 1,225 |
| 2014-05-22 | 245 | 245 | 242 | 244 | 155,000 | 1,220 |
| 2014-05-21 | 241 | 244 | 241 | 243 | 102,000 | 1,215 |
| 2014-05-20 | 242 | 246 | 242 | 243 | 85,000 | 1,215 |
| 2014-05-19 | 246 | 248 | 242 | 242 | 73,000 | 1,210 |
| 2014-05-16 | 251 | 251 | 246 | 247 | 170,000 | 1,235 |
| 2014-05-15 | 256 | 256 | 251 | 253 | 79,000 | 1,265 |
| 2014-05-14 | 260 | 260 | 257 | 259 | 61,000 | 1,295 |
| 2014-05-13 | 258 | 263 | 257 | 260 | 115,000 | 1,300 |
| 2014-05-12 | 258 | 263 | 257 | 260 | 215,000 | 1,300 |
| 2014-05-09 | 252 | 263 | 247 | 258 | 481,000 | 1,290 |
| 2014-05-08 | 242 | 253 | 241 | 246 | 310,000 | 1,230 |
| 2014-05-07 | 251 | 251 | 241 | 242 | 235,000 | 1,210 |
| 2014-05-02 | 252 | 254 | 249 | 251 | 57,000 | 1,255 |
| 2014-05-01 | 248 | 253 | 247 | 252 | 116,000 | 1,260 |
| 2014-04-30 | 253 | 253 | 249 | 250 | 123,000 | 1,250 |
| 2014-04-28 | 250 | 251 | 247 | 251 | 102,000 | 1,255 |
| 2014-04-25 | 245 | 255 | 244 | 250 | 151,000 | 1,250 |
| 2014-04-24 | 244 | 244 | 242 | 242 | 44,000 | 1,210 |
| 2014-04-23 | 243 | 243 | 240 | 243 | 91,000 | 1,215 |
| 2014-04-22 | 246 | 246 | 243 | 243 | 89,000 | 1,215 |
| 2014-04-21 | 245 | 248 | 245 | 246 | 40,000 | 1,230 |
| 2014-04-18 | 247 | 247 | 243 | 246 | 95,000 | 1,230 |
| 2014-04-17 | 247 | 249 | 245 | 247 | 101,000 | 1,235 |
| 2014-04-16 | 242 | 247 | 242 | 247 | 82,000 | 1,235 |
| 2014-04-15 | 241 | 245 | 241 | 241 | 99,000 | 1,205 |
| 2014-04-14 | 238 | 241 | 237 | 239 | 345,000 | 1,195 |
| 2014-04-11 | 241 | 246 | 241 | 243 | 129,000 | 1,215 |
| 2014-04-10 | 247 | 248 | 243 | 243 | 147,000 | 1,215 |
| 2014-04-09 | 250 | 250 | 244 | 244 | 188,000 | 1,220 |
| 2014-04-08 | 258 | 258 | 251 | 252 | 182,000 | 1,260 |
| 2014-04-07 | 261 | 262 | 258 | 259 | 116,000 | 1,295 |
| 2014-04-04 | 261 | 266 | 261 | 264 | 136,000 | 1,320 |
| 2014-04-03 | 265 | 268 | 260 | 262 | 304,000 | 1,310 |
| 2014-04-02 | 262 | 268 | 262 | 265 | 286,000 | 1,325 |
| 2014-04-01 | 259 | 264 | 258 | 263 | 231,000 | 1,315 |
| 2014-03-31 | 264 | 264 | 259 | 261 | 271,000 | 1,305 |
| 2014-03-28 | 262 | 264 | 259 | 264 | 309,000 | 1,320 |
| 2014-03-27 | 255 | 263 | 252 | 262 | 337,000 | 1,310 |
| 2014-03-26 | 256 | 259 | 255 | 257 | 391,000 | 1,285 |
| 2014-03-25 | 251 | 257 | 251 | 253 | 265,000 | 1,265 |
| 2014-03-24 | 243 | 253 | 243 | 250 | 215,000 | 1,250 |
| 2014-03-20 | 240 | 245 | 240 | 240 | 471,000 | 1,200 |
| 2014-03-19 | 243 | 243 | 238 | 238 | 89,000 | 1,190 |
| 2014-03-18 | 240 | 244 | 237 | 240 | 121,000 | 1,200 |
| 2014-03-17 | 239 | 242 | 237 | 237 | 191,000 | 1,185 |
| 2014-03-14 | 242 | 247 | 238 | 238 | 523,000 | 1,190 |
| 2014-03-13 | 250 | 251 | 244 | 244 | 172,000 | 1,220 |
| 2014-03-12 | 247 | 251 | 246 | 248 | 122,000 | 1,240 |
| 2014-03-11 | 247 | 252 | 247 | 249 | 165,000 | 1,245 |
| 2014-03-10 | 251 | 251 | 246 | 246 | 77,000 | 1,230 |
| 2014-03-07 | 248 | 252 | 247 | 251 | 243,000 | 1,255 |
| 2014-03-06 | 242 | 247 | 242 | 247 | 133,000 | 1,235 |
| 2014-03-05 | 243 | 244 | 241 | 241 | 120,000 | 1,205 |
| 2014-03-04 | 238 | 241 | 238 | 241 | 203,000 | 1,205 |
| 2014-03-03 | 241 | 242 | 239 | 240 | 157,000 | 1,200 |
| 2014-02-28 | 245 | 245 | 242 | 243 | 178,000 | 1,215 |
| 2014-02-27 | 245 | 247 | 244 | 244 | 194,000 | 1,220 |
| 2014-02-26 | 248 | 248 | 245 | 245 | 93,000 | 1,225 |
| 2014-02-25 | 248 | 250 | 247 | 248 | 114,000 | 1,240 |
| 2014-02-24 | 246 | 249 | 242 | 244 | 143,000 | 1,220 |
| 2014-02-21 | 243 | 246 | 242 | 244 | 303,000 | 1,220 |
| 2014-02-20 | 252 | 253 | 246 | 246 | 95,000 | 1,230 |
| 2014-02-19 | 254 | 254 | 251 | 252 | 78,000 | 1,260 |
| 2014-02-18 | 249 | 256 | 249 | 255 | 203,000 | 1,275 |
| 2014-02-17 | 250 | 250 | 246 | 249 | 115,000 | 1,245 |
| 2014-02-14 | 257 | 257 | 249 | 249 | 319,000 | 1,245 |
| 2014-02-13 | 257 | 257 | 252 | 254 | 160,000 | 1,270 |
| 2014-02-12 | 257 | 258 | 255 | 257 | 155,000 | 1,285 |
| 2014-02-10 | 256 | 256 | 252 | 254 | 131,000 | 1,270 |
| 2014-02-07 | 247 | 253 | 247 | 253 | 243,000 | 1,265 |
| 2014-02-06 | 235 | 250 | 235 | 248 | 613,000 | 1,240 |
| 2014-02-05 | 233 | 236 | 230 | 234 | 497,000 | 1,170 |
| 2014-02-04 | 241 | 242 | 232 | 232 | 604,000 | 1,160 |
| 2014-02-03 | 252 | 252 | 245 | 247 | 301,000 | 1,235 |
| 2014-01-31 | 254 | 256 | 250 | 252 | 273,000 | 1,260 |
| 2014-01-30 | 257 | 257 | 253 | 254 | 298,000 | 1,270 |
| 2014-01-29 | 256 | 259 | 254 | 259 | 155,000 | 1,295 |
| 2014-01-28 | 257 | 258 | 251 | 251 | 344,000 | 1,255 |
| 2014-01-27 | 259 | 259 | 256 | 256 | 223,000 | 1,280 |
| 2014-01-24 | 264 | 266 | 262 | 263 | 437,000 | 1,315 |
| 2014-01-23 | 269 | 270 | 267 | 267 | 183,000 | 1,335 |
| 2014-01-22 | 271 | 272 | 265 | 269 | 464,000 | 1,345 |
| 2014-01-21 | 271 | 272 | 268 | 269 | 230,000 | 1,345 |
| 2014-01-20 | 270 | 272 | 269 | 270 | 274,000 | 1,350 |
| 2014-01-17 | 267 | 272 | 267 | 270 | 215,000 | 1,350 |
| 2014-01-16 | 270 | 272 | 268 | 268 | 308,000 | 1,340 |
| 2014-01-15 | 270 | 270 | 268 | 269 | 216,000 | 1,345 |
| 2014-01-14 | 270 | 271 | 268 | 268 | 297,000 | 1,340 |
| 2014-01-10 | 275 | 276 | 273 | 274 | 440,000 | 1,370 |
| 2014-01-09 | 273 | 274 | 271 | 274 | 505,000 | 1,370 |
| 2014-01-08 | 269 | 274 | 269 | 272 | 589,000 | 1,360 |
| 2014-01-07 | 266 | 269 | 265 | 265 | 380,000 | 1,325 |
| 2014-01-06 | 258 | 267 | 258 | 266 | 558,000 | 1,330 |
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
