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 |
|---|---|---|---|---|---|
| 2005/12/30 | 714 | 723 | 710 | 711 | 229,000 |
| 2005/12/29 | 715 | 717 | 707 | 712 | 180,000 |
| 2005/12/28 | 702 | 715 | 702 | 708 | 232,000 |
| 2005/12/27 | 715 | 716 | 708 | 708 | 116,000 |
| 2005/12/26 | 714 | 717 | 708 | 711 | 268,000 |
| 2005/12/22 | 701 | 714 | 701 | 708 | 157,000 |
| 2005/12/21 | 710 | 717 | 706 | 714 | 157,000 |
| 2005/12/20 | 697 | 716 | 683 | 715 | 184,000 |
| 2005/12/19 | 700 | 715 | 688 | 700 | 220,000 |
| 2005/12/16 | 713 | 717 | 698 | 706 | 232,000 |
| 2005/12/15 | 718 | 723 | 715 | 716 | 250,000 |
| 2005/12/14 | 736 | 737 | 721 | 723 | 301,000 |
| 2005/12/13 | 740 | 740 | 730 | 736 | 175,000 |
| 2005/12/12 | 739 | 748 | 737 | 741 | 237,000 |
| 2005/12/09 | 722 | 736 | 720 | 730 | 371,000 |
| 2005/12/08 | 745 | 745 | 715 | 726 | 381,000 |
| 2005/12/07 | 730 | 754 | 727 | 746 | 747,000 |
| 2005/12/06 | 715 | 738 | 715 | 735 | 713,000 |
| 2005/12/05 | 712 | 715 | 701 | 713 | 373,000 |
| 2005/12/02 | 710 | 720 | 708 | 718 | 474,000 |
| 2005/12/01 | 693 | 710 | 689 | 705 | 405,000 |
| 2005/11/30 | 700 | 704 | 693 | 693 | 337,000 |
| 2005/11/29 | 704 | 720 | 702 | 705 | 481,000 |
| 2005/11/28 | 691 | 704 | 690 | 700 | 345,000 |
| 2005/11/25 | 701 | 706 | 680 | 689 | 572,000 |
| 2005/11/24 | 718 | 718 | 706 | 709 | 252,000 |
| 2005/11/22 | 722 | 722 | 711 | 715 | 274,000 |
| 2005/11/21 | 710 | 725 | 703 | 712 | 488,000 |
| 2005/11/18 | 719 | 728 | 703 | 708 | 503,000 |
| 2005/11/17 | 716 | 730 | 715 | 728 | 537,000 |
| 2005/11/16 | 684 | 740 | 684 | 726 | 2,110,000 |
| 2005/11/15 | 652 | 679 | 645 | 677 | 500,000 |
| 2005/11/14 | 666 | 666 | 654 | 654 | 198,000 |
| 2005/11/11 | 660 | 669 | 659 | 665 | 310,000 |
| 2005/11/10 | 650 | 659 | 650 | 659 | 319,000 |
| 2005/11/09 | 651 | 655 | 648 | 650 | 234,000 |
| 2005/11/08 | 662 | 664 | 651 | 652 | 233,000 |
| 2005/11/07 | 656 | 666 | 655 | 659 | 256,000 |
| 2005/11/04 | 666 | 668 | 650 | 656 | 249,000 |
| 2005/11/02 | 660 | 669 | 656 | 656 | 460,000 |
| 2005/11/01 | 645 | 661 | 640 | 658 | 302,000 |
| 2005/10/31 | 625 | 650 | 625 | 646 | 609,000 |
| 2005/10/28 | 618 | 621 | 603 | 620 | 257,000 |
| 2005/10/27 | 629 | 629 | 622 | 624 | 239,000 |
| 2005/10/26 | 614 | 628 | 614 | 626 | 471,000 |
| 2005/10/25 | 598 | 618 | 593 | 611 | 501,000 |
| 2005/10/24 | 591 | 597 | 588 | 595 | 229,000 |
| 2005/10/21 | 589 | 598 | 588 | 596 | 565,000 |
| 2005/10/20 | 596 | 608 | 593 | 604 | 537,000 |
| 2005/10/19 | 595 | 600 | 590 | 596 | 398,000 |
| 2005/10/18 | 595 | 597 | 590 | 590 | 292,000 |
| 2005/10/17 | 590 | 600 | 587 | 596 | 481,000 |
| 2005/10/14 | 595 | 595 | 589 | 590 | 612,000 |
| 2005/10/13 | 580 | 593 | 578 | 593 | 746,000 |
| 2005/10/12 | 572 | 595 | 570 | 595 | 1,232,000 |
| 2005/10/11 | 550 | 564 | 547 | 562 | 662,000 |
| 2005/10/07 | 541 | 553 | 540 | 541 | 430,000 |
| 2005/10/06 | 539 | 554 | 538 | 547 | 597,000 |
| 2005/10/05 | 545 | 554 | 540 | 551 | 796,000 |
| 2005/10/04 | 532 | 545 | 526 | 545 | 540,000 |
| 2005/10/03 | 532 | 538 | 528 | 538 | 596,000 |
| 2005/09/30 | 545 | 546 | 536 | 542 | 587,000 |
| 2005/09/29 | 535 | 545 | 530 | 545 | 493,000 |
| 2005/09/28 | 534 | 538 | 525 | 536 | 507,000 |
| 2005/09/27 | 543 | 543 | 530 | 533 | 594,000 |
| 2005/09/26 | 538 | 548 | 538 | 543 | 600,000 |
| 2005/09/22 | 536 | 539 | 532 | 537 | 662,000 |
| 2005/09/21 | 525 | 540 | 525 | 538 | 619,000 |
| 2005/09/20 | 522 | 527 | 519 | 521 | 457,000 |
| 2005/09/16 | 512 | 514 | 508 | 513 | 280,000 |
| 2005/09/15 | 510 | 520 | 507 | 512 | 264,000 |
| 2005/09/14 | 510 | 515 | 508 | 509 | 548,000 |
| 2005/09/13 | 510 | 515 | 509 | 514 | 337,000 |
| 2005/09/12 | 517 | 523 | 505 | 508 | 476,000 |
| 2005/09/09 | 500 | 515 | 499 | 513 | 839,000 |
| 2005/09/08 | 501 | 506 | 498 | 498 | 429,000 |
| 2005/09/07 | 502 | 509 | 502 | 507 | 309,000 |
| 2005/09/06 | 502 | 507 | 500 | 502 | 369,000 |
| 2005/09/05 | 497 | 508 | 497 | 506 | 353,000 |
| 2005/09/02 | 500 | 500 | 498 | 499 | 130,000 |
| 2005/09/01 | 504 | 504 | 500 | 500 | 259,000 |
| 2005/08/31 | 491 | 508 | 489 | 501 | 488,000 |
| 2005/08/30 | 492 | 495 | 488 | 494 | 178,000 |
| 2005/08/29 | 493 | 494 | 490 | 492 | 208,000 |
| 2005/08/26 | 484 | 493 | 484 | 492 | 364,000 |
| 2005/08/25 | 487 | 489 | 485 | 487 | 145,000 |
| 2005/08/24 | 489 | 494 | 486 | 492 | 154,000 |
| 2005/08/23 | 486 | 493 | 485 | 489 | 226,000 |
| 2005/08/22 | 482 | 487 | 482 | 487 | 216,000 |
| 2005/08/19 | 493 | 493 | 483 | 484 | 238,000 |
| 2005/08/18 | 493 | 497 | 492 | 493 | 100,000 |
| 2005/08/17 | 496 | 497 | 494 | 494 | 176,000 |
| 2005/08/16 | 493 | 496 | 492 | 496 | 149,000 |
| 2005/08/15 | 489 | 493 | 489 | 492 | 112,000 |
| 2005/08/12 | 493 | 495 | 488 | 488 | 144,000 |
| 2005/08/11 | 495 | 496 | 491 | 496 | 187,000 |
| 2005/08/10 | 491 | 495 | 491 | 495 | 153,000 |
| 2005/08/09 | 482 | 493 | 482 | 491 | 176,000 |
| 2005/08/08 | 480 | 485 | 472 | 482 | 160,000 |
| 2005/08/05 | 488 | 488 | 480 | 481 | 167,000 |
| 2005/08/04 | 488 | 492 | 487 | 488 | 221,000 |
| 2005/08/03 | 488 | 490 | 488 | 488 | 260,000 |
| 2005/08/02 | 487 | 490 | 485 | 490 | 204,000 |
| 2005/08/01 | 495 | 496 | 487 | 487 | 261,000 |
| 2005/07/29 | 494 | 498 | 493 | 495 | 386,000 |
| 2005/07/28 | 494 | 496 | 493 | 493 | 242,000 |
| 2005/07/27 | 486 | 494 | 485 | 491 | 412,000 |
| 2005/07/26 | 481 | 485 | 480 | 485 | 296,000 |
| 2005/07/25 | 477 | 480 | 475 | 479 | 94,000 |
| 2005/07/22 | 480 | 480 | 475 | 476 | 74,000 |
| 2005/07/21 | 480 | 483 | 479 | 481 | 90,000 |
| 2005/07/20 | 479 | 483 | 478 | 481 | 81,000 |
| 2005/07/19 | 476 | 480 | 475 | 479 | 92,000 |
| 2005/07/15 | 481 | 483 | 479 | 479 | 114,000 |
| 2005/07/14 | 481 | 482 | 476 | 481 | 132,000 |
| 2005/07/13 | 482 | 482 | 477 | 481 | 72,000 |
| 2005/07/12 | 481 | 484 | 479 | 483 | 141,000 |
| 2005/07/11 | 478 | 480 | 478 | 478 | 133,000 |
| 2005/07/08 | 477 | 485 | 475 | 481 | 240,000 |
| 2005/07/07 | 481 | 481 | 476 | 480 | 175,000 |
| 2005/07/06 | 480 | 481 | 477 | 481 | 142,000 |
| 2005/07/05 | 482 | 483 | 480 | 481 | 123,000 |
| 2005/07/04 | 483 | 484 | 481 | 483 | 158,000 |
| 2005/07/01 | 480 | 483 | 479 | 482 | 204,000 |
| 2005/06/30 | 478 | 482 | 476 | 482 | 345,000 |
| 2005/06/29 | 475 | 478 | 475 | 477 | 119,000 |
| 2005/06/28 | 475 | 477 | 470 | 477 | 125,000 |
| 2005/06/27 | 473 | 474 | 464 | 474 | 204,000 |
| 2005/06/24 | 466 | 473 | 466 | 473 | 93,000 |
| 2005/06/23 | 471 | 475 | 470 | 473 | 105,000 |
| 2005/06/22 | 477 | 477 | 471 | 475 | 178,000 |
| 2005/06/21 | 473 | 478 | 473 | 477 | 74,000 |
| 2005/06/20 | 480 | 480 | 470 | 478 | 289,000 |
| 2005/06/17 | 471 | 477 | 471 | 476 | 170,000 |
| 2005/06/16 | 472 | 476 | 472 | 474 | 138,000 |
| 2005/06/15 | 469 | 473 | 468 | 473 | 108,000 |
| 2005/06/14 | 464 | 469 | 464 | 468 | 89,000 |
| 2005/06/13 | 463 | 468 | 462 | 467 | 203,000 |
| 2005/06/10 | 460 | 465 | 457 | 464 | 420,000 |
| 2005/06/09 | 458 | 458 | 452 | 455 | 172,000 |
| 2005/06/08 | 454 | 458 | 452 | 458 | 207,000 |
| 2005/06/07 | 449 | 453 | 446 | 453 | 247,000 |
| 2005/06/06 | 449 | 449 | 445 | 447 | 360,000 |
| 2005/06/03 | 457 | 457 | 448 | 449 | 287,000 |
| 2005/06/02 | 455 | 462 | 454 | 460 | 210,000 |
| 2005/06/01 | 448 | 454 | 448 | 452 | 316,000 |
| 2005/05/31 | 458 | 460 | 446 | 451 | 488,000 |
| 2005/05/30 | 460 | 465 | 455 | 456 | 315,000 |
| 2005/05/27 | 457 | 458 | 453 | 456 | 144,000 |
| 2005/05/26 | 457 | 457 | 453 | 455 | 136,000 |
| 2005/05/25 | 455 | 458 | 452 | 457 | 177,000 |
| 2005/05/24 | 467 | 467 | 452 | 455 | 248,000 |
| 2005/05/23 | 464 | 469 | 463 | 467 | 101,000 |
| 2005/05/20 | 460 | 467 | 460 | 463 | 174,000 |
| 2005/05/19 | 460 | 465 | 459 | 459 | 134,000 |
| 2005/05/18 | 458 | 466 | 445 | 458 | 246,000 |
| 2005/05/17 | 472 | 473 | 453 | 458 | 174,000 |
| 2005/05/16 | 468 | 473 | 468 | 472 | 128,000 |
| 2005/05/13 | 477 | 477 | 472 | 473 | 194,000 |
| 2005/05/12 | 479 | 479 | 476 | 479 | 149,000 |
| 2005/05/11 | 477 | 482 | 477 | 481 | 128,000 |
| 2005/05/10 | 483 | 483 | 477 | 480 | 156,000 |
| 2005/05/09 | 484 | 484 | 477 | 484 | 152,000 |
| 2005/05/06 | 477 | 481 | 477 | 480 | 83,000 |
| 2005/05/02 | 481 | 481 | 470 | 477 | 143,000 |
| 2005/04/28 | 480 | 481 | 476 | 480 | 110,000 |
| 2005/04/27 | 480 | 480 | 475 | 480 | 114,000 |
| 2005/04/26 | 475 | 480 | 475 | 478 | 172,000 |
| 2005/04/25 | 475 | 478 | 475 | 477 | 220,000 |
| 2005/04/22 | 478 | 478 | 472 | 478 | 192,000 |
| 2005/04/21 | 470 | 472 | 463 | 471 | 355,000 |
| 2005/04/20 | 465 | 472 | 465 | 471 | 144,000 |
| 2005/04/19 | 457 | 466 | 456 | 465 | 179,000 |
| 2005/04/18 | 462 | 465 | 455 | 458 | 350,000 |
| 2005/04/15 | 472 | 476 | 470 | 470 | 260,000 |
| 2005/04/14 | 475 | 479 | 473 | 475 | 188,000 |
| 2005/04/13 | 476 | 480 | 475 | 479 | 118,000 |
| 2005/04/12 | 479 | 483 | 476 | 479 | 111,000 |
| 2005/04/11 | 487 | 488 | 480 | 483 | 176,000 |
| 2005/04/08 | 485 | 485 | 479 | 484 | 142,000 |
| 2005/04/07 | 481 | 488 | 478 | 485 | 163,000 |
| 2005/04/06 | 479 | 484 | 475 | 484 | 232,000 |
| 2005/04/05 | 475 | 479 | 475 | 478 | 92,000 |
| 2005/04/04 | 473 | 479 | 472 | 479 | 214,000 |
| 2005/04/01 | 482 | 483 | 470 | 482 | 312,000 |
| 2005/03/31 | 466 | 482 | 460 | 482 | 453,000 |
| 2005/03/30 | 465 | 468 | 459 | 466 | 232,000 |
| 2005/03/29 | 480 | 481 | 468 | 470 | 181,000 |
| 2005/03/28 | 486 | 486 | 482 | 482 | 140,000 |
| 2005/03/25 | 493 | 493 | 485 | 488 | 251,000 |
| 2005/03/24 | 493 | 499 | 489 | 489 | 599,000 |
| 2005/03/23 | 488 | 493 | 486 | 493 | 387,000 |
| 2005/03/22 | 488 | 490 | 486 | 486 | 298,000 |
| 2005/03/18 | 482 | 489 | 480 | 488 | 256,000 |
| 2005/03/17 | 482 | 486 | 481 | 482 | 301,000 |
| 2005/03/16 | 489 | 489 | 486 | 487 | 223,000 |
| 2005/03/15 | 484 | 490 | 483 | 485 | 161,000 |
| 2005/03/14 | 488 | 489 | 480 | 481 | 370,000 |
| 2005/03/11 | 487 | 492 | 487 | 488 | 386,000 |
| 2005/03/10 | 484 | 494 | 484 | 489 | 262,000 |
| 2005/03/09 | 482 | 490 | 481 | 487 | 263,000 |
| 2005/03/08 | 486 | 486 | 483 | 483 | 216,000 |
| 2005/03/07 | 485 | 487 | 484 | 486 | 316,000 |
| 2005/03/04 | 485 | 487 | 481 | 485 | 402,000 |
| 2005/03/03 | 480 | 487 | 479 | 485 | 421,000 |
| 2005/03/02 | 479 | 483 | 478 | 480 | 255,000 |
| 2005/03/01 | 480 | 481 | 474 | 479 | 248,000 |
| 2005/02/28 | 480 | 482 | 478 | 480 | 227,000 |
| 2005/02/25 | 478 | 478 | 475 | 477 | 238,000 |
| 2005/02/24 | 472 | 479 | 471 | 478 | 337,000 |
| 2005/02/23 | 466 | 470 | 466 | 468 | 180,000 |
| 2005/02/22 | 470 | 470 | 467 | 468 | 140,000 |
| 2005/02/21 | 468 | 470 | 466 | 467 | 106,000 |
| 2005/02/18 | 463 | 469 | 463 | 466 | 121,000 |
| 2005/02/17 | 461 | 469 | 460 | 468 | 180,000 |
| 2005/02/16 | 466 | 470 | 465 | 465 | 164,000 |
| 2005/02/15 | 471 | 471 | 466 | 471 | 141,000 |
| 2005/02/14 | 470 | 472 | 468 | 468 | 205,000 |
| 2005/02/10 | 465 | 470 | 464 | 468 | 280,000 |
| 2005/02/09 | 466 | 469 | 466 | 466 | 133,000 |
| 2005/02/08 | 470 | 470 | 465 | 468 | 172,000 |
| 2005/02/07 | 460 | 471 | 460 | 470 | 432,000 |
| 2005/02/04 | 465 | 465 | 456 | 460 | 264,000 |
| 2005/02/03 | 463 | 464 | 460 | 464 | 227,000 |
| 2005/02/02 | 462 | 463 | 456 | 463 | 343,000 |
| 2005/02/01 | 459 | 463 | 456 | 458 | 375,000 |
| 2005/01/31 | 448 | 460 | 448 | 454 | 208,000 |
| 2005/01/28 | 454 | 454 | 449 | 450 | 133,000 |
| 2005/01/27 | 453 | 453 | 450 | 452 | 185,000 |
| 2005/01/26 | 445 | 450 | 443 | 450 | 208,000 |
| 2005/01/25 | 445 | 445 | 442 | 444 | 110,000 |
| 2005/01/24 | 445 | 449 | 443 | 446 | 156,000 |
| 2005/01/21 | 441 | 451 | 441 | 447 | 147,000 |
| 2005/01/20 | 448 | 449 | 444 | 445 | 136,000 |
| 2005/01/19 | 455 | 455 | 452 | 453 | 136,000 |
| 2005/01/18 | 455 | 457 | 454 | 455 | 145,000 |
| 2005/01/17 | 455 | 459 | 454 | 457 | 171,000 |
| 2005/01/14 | 452 | 455 | 450 | 454 | 167,000 |
| 2005/01/13 | 453 | 457 | 452 | 454 | 119,000 |
| 2005/01/12 | 456 | 460 | 454 | 457 | 181,000 |
| 2005/01/11 | 458 | 461 | 456 | 460 | 287,000 |
| 2005/01/07 | 453 | 457 | 450 | 456 | 211,000 |
| 2005/01/06 | 450 | 452 | 447 | 450 | 168,000 |
| 2005/01/05 | 450 | 453 | 448 | 451 | 300,000 |
| 2005/01/04 | 449 | 451 | 447 | 451 | 82,000 |