ノリタケカンパニーリミテド(5331)の株価時系列情報
ノリタケカンパニーリミテド(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 |
|---|---|---|---|---|---|
| 2003/12/30 | 378 | 385 | 378 | 381 | 281,000 |
| 2003/12/29 | 376 | 379 | 375 | 376 | 177,000 |
| 2003/12/26 | 375 | 376 | 372 | 375 | 198,000 |
| 2003/12/25 | 373 | 377 | 371 | 371 | 204,000 |
| 2003/12/24 | 374 | 377 | 373 | 377 | 230,000 |
| 2003/12/22 | 376 | 376 | 370 | 371 | 317,000 |
| 2003/12/19 | 375 | 377 | 374 | 376 | 313,000 |
| 2003/12/18 | 374 | 376 | 373 | 375 | 200,000 |
| 2003/12/17 | 375 | 377 | 372 | 373 | 188,000 |
| 2003/12/16 | 373 | 378 | 370 | 372 | 229,000 |
| 2003/12/15 | 370 | 377 | 369 | 376 | 329,000 |
| 2003/12/12 | 370 | 370 | 367 | 369 | 387,000 |
| 2003/12/11 | 365 | 366 | 362 | 364 | 121,000 |
| 2003/12/10 | 366 | 366 | 361 | 362 | 184,000 |
| 2003/12/09 | 367 | 369 | 361 | 365 | 292,000 |
| 2003/12/08 | 372 | 372 | 364 | 366 | 164,000 |
| 2003/12/05 | 370 | 371 | 367 | 369 | 254,000 |
| 2003/12/04 | 366 | 372 | 366 | 367 | 277,000 |
| 2003/12/03 | 358 | 365 | 358 | 363 | 226,000 |
| 2003/12/02 | 360 | 365 | 358 | 359 | 127,000 |
| 2003/12/01 | 352 | 363 | 352 | 361 | 165,000 |
| 2003/11/28 | 356 | 363 | 355 | 355 | 122,000 |
| 2003/11/27 | 360 | 362 | 359 | 360 | 197,000 |
| 2003/11/26 | 366 | 368 | 364 | 365 | 145,000 |
| 2003/11/25 | 365 | 366 | 361 | 363 | 113,000 |
| 2003/11/21 | 353 | 359 | 352 | 356 | 132,000 |
| 2003/11/20 | 351 | 355 | 346 | 353 | 214,000 |
| 2003/11/19 | 340 | 348 | 340 | 348 | 375,000 |
| 2003/11/18 | 345 | 349 | 338 | 344 | 312,000 |
| 2003/11/17 | 363 | 363 | 350 | 350 | 303,000 |
| 2003/11/14 | 365 | 366 | 362 | 363 | 124,000 |
| 2003/11/13 | 363 | 364 | 360 | 363 | 98,000 |
| 2003/11/12 | 366 | 366 | 360 | 360 | 173,000 |
| 2003/11/11 | 366 | 366 | 360 | 364 | 349,000 |
| 2003/11/10 | 368 | 370 | 365 | 366 | 188,000 |
| 2003/11/07 | 371 | 377 | 368 | 368 | 302,000 |
| 2003/11/06 | 376 | 377 | 371 | 371 | 261,000 |
| 2003/11/05 | 377 | 377 | 373 | 375 | 115,000 |
| 2003/11/04 | 374 | 378 | 374 | 376 | 243,000 |
| 2003/10/31 | 380 | 382 | 370 | 371 | 294,000 |
| 2003/10/30 | 378 | 382 | 378 | 379 | 130,000 |
| 2003/10/29 | 379 | 381 | 377 | 377 | 255,000 |
| 2003/10/28 | 369 | 377 | 369 | 371 | 159,000 |
| 2003/10/27 | 372 | 373 | 367 | 368 | 214,000 |
| 2003/10/24 | 372 | 377 | 371 | 371 | 188,000 |
| 2003/10/23 | 380 | 383 | 370 | 370 | 406,000 |
| 2003/10/22 | 397 | 397 | 386 | 387 | 547,000 |
| 2003/10/21 | 403 | 406 | 396 | 396 | 407,000 |
| 2003/10/20 | 395 | 403 | 393 | 399 | 569,000 |
| 2003/10/17 | 397 | 399 | 395 | 395 | 431,000 |
| 2003/10/16 | 395 | 397 | 391 | 395 | 381,000 |
| 2003/10/15 | 393 | 397 | 393 | 395 | 202,000 |
| 2003/10/14 | 393 | 397 | 392 | 393 | 267,000 |
| 2003/10/10 | 390 | 395 | 390 | 393 | 195,000 |
| 2003/10/09 | 398 | 398 | 390 | 390 | 172,000 |
| 2003/10/08 | 398 | 402 | 395 | 398 | 192,000 |
| 2003/10/07 | 405 | 409 | 398 | 398 | 420,000 |
| 2003/10/06 | 393 | 400 | 393 | 395 | 204,000 |
| 2003/10/03 | 393 | 393 | 386 | 393 | 180,000 |
| 2003/10/02 | 387 | 390 | 383 | 390 | 240,000 |
| 2003/10/01 | 385 | 385 | 377 | 379 | 343,000 |
| 2003/09/30 | 380 | 387 | 380 | 384 | 217,000 |
| 2003/09/29 | 387 | 387 | 381 | 383 | 133,000 |
| 2003/09/26 | 387 | 390 | 383 | 387 | 132,000 |
| 2003/09/25 | 391 | 396 | 387 | 394 | 204,000 |
| 2003/09/24 | 409 | 410 | 401 | 403 | 459,000 |
| 2003/09/22 | 406 | 408 | 405 | 407 | 421,000 |
| 2003/09/19 | 405 | 408 | 404 | 405 | 544,000 |
| 2003/09/18 | 404 | 408 | 402 | 404 | 312,000 |
| 2003/09/17 | 409 | 409 | 403 | 404 | 269,000 |
| 2003/09/16 | 403 | 405 | 401 | 402 | 256,000 |
| 2003/09/12 | 409 | 409 | 398 | 401 | 639,000 |
| 2003/09/11 | 404 | 404 | 398 | 400 | 532,000 |
| 2003/09/10 | 405 | 406 | 402 | 404 | 574,000 |
| 2003/09/09 | 410 | 410 | 404 | 404 | 456,000 |
| 2003/09/08 | 406 | 412 | 406 | 406 | 366,000 |
| 2003/09/05 | 404 | 407 | 400 | 401 | 390,000 |
| 2003/09/04 | 410 | 411 | 404 | 404 | 324,000 |
| 2003/09/03 | 418 | 419 | 407 | 407 | 355,000 |
| 2003/09/02 | 410 | 417 | 409 | 415 | 683,000 |
| 2003/09/01 | 405 | 413 | 405 | 407 | 401,000 |
| 2003/08/29 | 405 | 407 | 402 | 403 | 424,000 |
| 2003/08/28 | 407 | 415 | 401 | 401 | 579,000 |
| 2003/08/27 | 394 | 418 | 394 | 406 | 1,304,000 |
| 2003/08/26 | 390 | 393 | 383 | 389 | 358,000 |
| 2003/08/25 | 389 | 394 | 389 | 390 | 240,000 |
| 2003/08/22 | 398 | 404 | 389 | 389 | 594,000 |
| 2003/08/21 | 382 | 396 | 380 | 396 | 754,000 |
| 2003/08/20 | 379 | 382 | 375 | 381 | 259,000 |
| 2003/08/19 | 377 | 382 | 376 | 378 | 419,000 |
| 2003/08/18 | 368 | 374 | 365 | 373 | 300,000 |
| 2003/08/15 | 371 | 371 | 364 | 367 | 208,000 |
| 2003/08/14 | 363 | 371 | 361 | 369 | 246,000 |
| 2003/08/13 | 360 | 365 | 360 | 361 | 265,000 |
| 2003/08/12 | 363 | 364 | 357 | 361 | 231,000 |
| 2003/08/11 | 359 | 362 | 358 | 362 | 90,000 |
| 2003/08/08 | 363 | 363 | 356 | 359 | 123,000 |
| 2003/08/07 | 357 | 363 | 357 | 358 | 213,000 |
| 2003/08/06 | 357 | 360 | 355 | 356 | 136,000 |
| 2003/08/05 | 365 | 365 | 359 | 360 | 241,000 |
| 2003/08/04 | 368 | 368 | 361 | 363 | 150,000 |
| 2003/08/01 | 371 | 371 | 366 | 367 | 253,000 |
| 2003/07/31 | 370 | 374 | 360 | 361 | 204,000 |
| 2003/07/30 | 372 | 374 | 365 | 370 | 182,000 |
| 2003/07/29 | 376 | 377 | 364 | 369 | 282,000 |
| 2003/07/28 | 360 | 371 | 358 | 371 | 261,000 |
| 2003/07/25 | 355 | 359 | 352 | 355 | 108,000 |
| 2003/07/24 | 357 | 363 | 355 | 357 | 158,000 |
| 2003/07/23 | 352 | 359 | 351 | 358 | 143,000 |
| 2003/07/22 | 355 | 355 | 348 | 349 | 125,000 |
| 2003/07/18 | 345 | 353 | 345 | 349 | 185,000 |
| 2003/07/17 | 354 | 354 | 345 | 351 | 282,000 |
| 2003/07/16 | 364 | 364 | 355 | 356 | 266,000 |
| 2003/07/15 | 372 | 373 | 363 | 363 | 282,000 |
| 2003/07/14 | 371 | 376 | 371 | 372 | 314,000 |
| 2003/07/11 | 374 | 374 | 365 | 369 | 398,000 |
| 2003/07/10 | 378 | 378 | 373 | 376 | 238,000 |
| 2003/07/09 | 372 | 375 | 370 | 373 | 293,000 |
| 2003/07/08 | 379 | 379 | 370 | 371 | 442,000 |
| 2003/07/07 | 369 | 377 | 369 | 370 | 295,000 |
| 2003/07/04 | 370 | 373 | 366 | 367 | 244,000 |
| 2003/07/03 | 385 | 386 | 370 | 374 | 582,000 |
| 2003/07/02 | 379 | 383 | 376 | 378 | 596,000 |
| 2003/07/01 | 378 | 379 | 370 | 374 | 521,000 |
| 2003/06/30 | 368 | 379 | 366 | 375 | 851,000 |
| 2003/06/27 | 358 | 361 | 358 | 358 | 272,000 |
| 2003/06/26 | 362 | 363 | 350 | 356 | 259,000 |
| 2003/06/25 | 358 | 364 | 355 | 359 | 340,000 |
| 2003/06/24 | 359 | 360 | 355 | 358 | 275,000 |
| 2003/06/23 | 363 | 364 | 358 | 359 | 150,000 |
| 2003/06/20 | 351 | 358 | 351 | 358 | 257,000 |
| 2003/06/19 | 353 | 356 | 351 | 351 | 292,000 |
| 2003/06/18 | 361 | 362 | 351 | 351 | 506,000 |
| 2003/06/17 | 368 | 369 | 355 | 356 | 423,000 |
| 2003/06/16 | 365 | 369 | 362 | 367 | 296,000 |
| 2003/06/13 | 360 | 369 | 355 | 369 | 1,487,000 |
| 2003/06/12 | 353 | 355 | 347 | 350 | 359,000 |
| 2003/06/11 | 345 | 353 | 345 | 347 | 482,000 |
| 2003/06/10 | 345 | 348 | 343 | 347 | 185,000 |
| 2003/06/09 | 351 | 352 | 347 | 348 | 269,000 |
| 2003/06/06 | 350 | 351 | 346 | 351 | 304,000 |
| 2003/06/05 | 355 | 356 | 350 | 351 | 636,000 |
| 2003/06/04 | 345 | 356 | 342 | 347 | 2,339,000 |
| 2003/06/03 | 319 | 328 | 319 | 328 | 999,000 |
| 2003/06/02 | 316 | 320 | 316 | 316 | 373,000 |
| 2003/05/30 | 315 | 317 | 306 | 311 | 1,445,000 |
| 2003/05/29 | 314 | 318 | 313 | 316 | 363,000 |
| 2003/05/28 | 313 | 317 | 312 | 314 | 377,000 |
| 2003/05/27 | 316 | 316 | 310 | 310 | 203,000 |
| 2003/05/26 | 322 | 322 | 315 | 316 | 204,000 |
| 2003/05/23 | 315 | 322 | 314 | 318 | 245,000 |
| 2003/05/22 | 314 | 316 | 312 | 314 | 125,000 |
| 2003/05/21 | 314 | 315 | 311 | 312 | 221,000 |
| 2003/05/20 | 307 | 315 | 307 | 311 | 313,000 |
| 2003/05/19 | 310 | 310 | 306 | 307 | 215,000 |
| 2003/05/16 | 311 | 314 | 308 | 309 | 234,000 |
| 2003/05/15 | 318 | 318 | 311 | 315 | 322,000 |
| 2003/05/14 | 317 | 319 | 316 | 317 | 327,000 |
| 2003/05/13 | 315 | 319 | 314 | 314 | 377,000 |
| 2003/05/12 | 308 | 312 | 307 | 312 | 397,000 |
| 2003/05/09 | 303 | 307 | 302 | 307 | 255,000 |
| 2003/05/08 | 301 | 304 | 300 | 303 | 240,000 |
| 2003/05/07 | 307 | 310 | 301 | 303 | 425,000 |
| 2003/05/06 | 310 | 312 | 305 | 306 | 465,000 |
| 2003/05/02 | 310 | 310 | 300 | 305 | 338,000 |
| 2003/05/01 | 298 | 307 | 297 | 306 | 555,000 |
| 2003/04/30 | 298 | 301 | 295 | 297 | 754,000 |
| 2003/04/28 | 310 | 311 | 296 | 297 | 530,000 |
| 2003/04/25 | 315 | 320 | 311 | 311 | 244,000 |
| 2003/04/24 | 320 | 320 | 313 | 314 | 208,000 |
| 2003/04/23 | 318 | 319 | 315 | 318 | 256,000 |
| 2003/04/22 | 322 | 322 | 314 | 319 | 222,000 |
| 2003/04/21 | 318 | 320 | 314 | 318 | 177,000 |
| 2003/04/18 | 320 | 320 | 313 | 315 | 129,000 |
| 2003/04/17 | 318 | 320 | 315 | 320 | 249,000 |
| 2003/04/16 | 316 | 322 | 315 | 319 | 392,000 |
| 2003/04/15 | 308 | 311 | 307 | 309 | 206,000 |
| 2003/04/14 | 320 | 320 | 302 | 307 | 460,000 |
| 2003/04/11 | 315 | 316 | 309 | 316 | 201,000 |
| 2003/04/10 | 316 | 318 | 310 | 315 | 172,000 |
| 2003/04/09 | 313 | 325 | 312 | 319 | 283,000 |
| 2003/04/08 | 316 | 316 | 311 | 313 | 144,000 |
| 2003/04/07 | 316 | 317 | 313 | 316 | 101,000 |
| 2003/04/04 | 308 | 313 | 308 | 312 | 88,000 |
| 2003/04/03 | 314 | 316 | 305 | 307 | 271,000 |
| 2003/04/02 | 307 | 313 | 305 | 313 | 182,000 |
| 2003/04/01 | 306 | 313 | 303 | 305 | 301,000 |
| 2003/03/31 | 320 | 320 | 306 | 310 | 327,000 |
| 2003/03/28 | 314 | 320 | 314 | 320 | 537,000 |
| 2003/03/27 | 312 | 315 | 311 | 313 | 332,000 |
| 2003/03/26 | 318 | 321 | 310 | 311 | 373,000 |
| 2003/03/25 | 328 | 328 | 321 | 321 | 399,000 |
| 2003/03/24 | 330 | 335 | 324 | 329 | 506,000 |
| 2003/03/20 | 316 | 323 | 315 | 323 | 474,000 |
| 2003/03/19 | 307 | 311 | 307 | 311 | 308,000 |
| 2003/03/18 | 308 | 315 | 306 | 306 | 392,000 |
| 2003/03/17 | 313 | 314 | 303 | 303 | 344,000 |
| 2003/03/14 | 319 | 323 | 312 | 313 | 707,000 |
| 2003/03/13 | 326 | 330 | 320 | 324 | 132,000 |
| 2003/03/12 | 317 | 328 | 317 | 326 | 145,000 |
| 2003/03/11 | 319 | 327 | 316 | 320 | 158,000 |
| 2003/03/10 | 331 | 332 | 313 | 323 | 191,000 |
| 2003/03/07 | 354 | 354 | 341 | 341 | 156,000 |
| 2003/03/06 | 350 | 355 | 349 | 349 | 130,000 |
| 2003/03/05 | 357 | 359 | 348 | 349 | 124,000 |
| 2003/03/04 | 350 | 357 | 349 | 356 | 138,000 |
| 2003/03/03 | 347 | 351 | 345 | 350 | 149,000 |
| 2003/02/28 | 356 | 356 | 347 | 348 | 161,000 |
| 2003/02/27 | 342 | 354 | 342 | 350 | 131,000 |
| 2003/02/26 | 343 | 347 | 342 | 342 | 174,000 |
| 2003/02/25 | 352 | 353 | 341 | 342 | 132,000 |
| 2003/02/24 | 352 | 359 | 351 | 356 | 144,000 |
| 2003/02/21 | 358 | 360 | 351 | 356 | 219,000 |
| 2003/02/20 | 370 | 370 | 355 | 363 | 209,000 |
| 2003/02/19 | 374 | 375 | 369 | 373 | 180,000 |
| 2003/02/18 | 368 | 375 | 362 | 375 | 502,000 |
| 2003/02/17 | 359 | 369 | 358 | 367 | 568,000 |
| 2003/02/14 | 353 | 360 | 351 | 352 | 337,000 |
| 2003/02/13 | 360 | 362 | 351 | 353 | 245,000 |
| 2003/02/12 | 350 | 364 | 349 | 362 | 332,000 |
| 2003/02/10 | 346 | 349 | 345 | 349 | 116,000 |
| 2003/02/07 | 344 | 352 | 344 | 345 | 103,000 |
| 2003/02/06 | 348 | 350 | 340 | 344 | 237,000 |
| 2003/02/05 | 344 | 350 | 343 | 343 | 195,000 |
| 2003/02/04 | 339 | 345 | 333 | 344 | 162,000 |
| 2003/02/03 | 326 | 339 | 326 | 339 | 62,000 |
| 2003/01/31 | 332 | 332 | 326 | 327 | 67,000 |
| 2003/01/30 | 333 | 335 | 327 | 328 | 100,000 |
| 2003/01/29 | 340 | 340 | 328 | 328 | 161,000 |
| 2003/01/28 | 342 | 342 | 336 | 336 | 116,000 |
| 2003/01/27 | 344 | 344 | 341 | 344 | 115,000 |
| 2003/01/24 | 343 | 349 | 343 | 344 | 119,000 |
| 2003/01/23 | 336 | 349 | 336 | 349 | 150,000 |
| 2003/01/22 | 344 | 347 | 337 | 341 | 114,000 |
| 2003/01/21 | 340 | 346 | 340 | 344 | 90,000 |
| 2003/01/20 | 340 | 343 | 334 | 343 | 150,000 |
| 2003/01/17 | 345 | 345 | 342 | 342 | 144,000 |
| 2003/01/16 | 341 | 345 | 341 | 345 | 170,000 |
| 2003/01/15 | 345 | 345 | 343 | 345 | 88,000 |
| 2003/01/14 | 340 | 345 | 337 | 345 | 142,000 |
| 2003/01/10 | 340 | 340 | 328 | 333 | 94,000 |
| 2003/01/09 | 327 | 340 | 327 | 339 | 118,000 |
| 2003/01/08 | 334 | 337 | 330 | 330 | 241,000 |
| 2003/01/07 | 346 | 348 | 335 | 335 | 190,000 |
| 2003/01/06 | 339 | 344 | 339 | 344 | 110,000 |