ノリタケ(5331)の株価時系列情報
ノリタケ(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 |
|---|---|---|---|---|---|
| 1983/12/28 | 436 | 437 | 433 | 433 | 182,700 |
| 1983/12/27 | 434 | 436 | 433 | 434 | 211,653 |
| 1983/12/26 | 430 | 436 | 422 | 431 | 141,767 |
| 1983/12/24 | 430 | 431 | 423 | 430 | 85,859 |
| 1983/12/23 | 430 | 434 | 430 | 430 | 68,887 |
| 1983/12/22 | 430 | 436 | 430 | 430 | 161,735 |
| 1983/12/21 | 436 | 440 | 430 | 430 | 341,440 |
| 1983/12/20 | 420 | 441 | 417 | 431 | 587,037 |
| 1983/12/19 | 416 | 420 | 412 | 419 | 68,887 |
| 1983/12/17 | 426 | 429 | 422 | 427 | 173,715 |
| 1983/12/16 | 409 | 426 | 409 | 426 | 292,520 |
| 1983/12/15 | 411 | 416 | 403 | 414 | 478,216 |
| 1983/12/14 | 397 | 426 | 396 | 426 | 180,704 |
| 1983/12/13 | 398 | 399 | 396 | 396 | 33,944 |
| 1983/12/12 | 399 | 401 | 396 | 397 | 96,841 |
| 1983/12/09 | 401 | 401 | 397 | 399 | 77,872 |
| 1983/12/08 | 396 | 397 | 396 | 396 | 60,900 |
| 1983/12/07 | 406 | 409 | 401 | 401 | 42,930 |
| 1983/12/06 | 413 | 413 | 406 | 406 | 49,918 |
| 1983/12/05 | 411 | 414 | 409 | 409 | 51,915 |
| 1983/12/03 | 408 | 412 | 408 | 409 | 18,969 |
| 1983/12/02 | 409 | 416 | 408 | 408 | 109,820 |
| 1983/12/01 | 396 | 408 | 396 | 408 | 93,846 |
| 1983/11/30 | 396 | 401 | 396 | 396 | 135,777 |
| 1983/11/29 | 394 | 396 | 394 | 396 | 38,936 |
| 1983/11/28 | 401 | 401 | 391 | 392 | 164,730 |
| 1983/11/26 | 404 | 406 | 402 | 406 | 40,933 |
| 1983/11/25 | 413 | 413 | 406 | 411 | 54,910 |
| 1983/11/24 | 411 | 414 | 407 | 407 | 103,830 |
| 1983/11/22 | 407 | 415 | 407 | 412 | 52,913 |
| 1983/11/21 | 411 | 416 | 404 | 404 | 55,908 |
| 1983/11/19 | 404 | 411 | 401 | 404 | 48,920 |
| 1983/11/18 | 406 | 406 | 401 | 401 | 149,754 |
| 1983/11/17 | 412 | 413 | 406 | 406 | 109,820 |
| 1983/11/16 | 398 | 416 | 398 | 414 | 256,579 |
| 1983/11/15 | 401 | 401 | 399 | 399 | 80,867 |
| 1983/11/14 | 400 | 406 | 398 | 398 | 144,763 |
| 1983/11/11 | 399 | 401 | 397 | 399 | 61,898 |
| 1983/11/10 | 400 | 402 | 399 | 399 | 103,830 |
| 1983/11/09 | 400 | 404 | 399 | 401 | 47,921 |
| 1983/11/08 | 401 | 401 | 399 | 400 | 63,895 |
| 1983/11/07 | 402 | 403 | 401 | 401 | 54,910 |
| 1983/11/05 | 404 | 406 | 402 | 402 | 87,856 |
| 1983/11/04 | 403 | 406 | 403 | 404 | 77,872 |
| 1983/11/02 | 409 | 409 | 402 | 406 | 116,808 |
| 1983/11/01 | 416 | 416 | 414 | 414 | 7,987 |
| 1983/10/31 | 402 | 416 | 402 | 411 | 42,930 |
| 1983/10/29 | 405 | 406 | 402 | 402 | 47,921 |
| 1983/10/28 | 408 | 411 | 402 | 409 | 166,726 |
| 1983/10/27 | 406 | 411 | 402 | 403 | 104,828 |
| 1983/10/26 | 406 | 411 | 401 | 402 | 169,722 |
| 1983/10/25 | 411 | 416 | 406 | 407 | 98,838 |
| 1983/10/24 | 416 | 417 | 412 | 412 | 64,894 |
| 1983/10/22 | 416 | 421 | 414 | 416 | 96,841 |
| 1983/10/21 | 419 | 421 | 417 | 417 | 99,836 |
| 1983/10/20 | 416 | 421 | 416 | 421 | 99,836 |
| 1983/10/19 | 421 | 421 | 416 | 416 | 248,592 |
| 1983/10/18 | 426 | 431 | 426 | 429 | 149,754 |
| 1983/10/17 | 426 | 431 | 425 | 427 | 83,862 |
| 1983/10/15 | 421 | 425 | 416 | 425 | 69,885 |
| 1983/10/14 | 417 | 425 | 417 | 417 | 111,817 |
| 1983/10/13 | 426 | 426 | 417 | 417 | 122,799 |
| 1983/10/12 | 421 | 426 | 421 | 425 | 105,826 |
| 1983/10/11 | 438 | 438 | 428 | 428 | 148,756 |
| 1983/10/07 | 432 | 441 | 429 | 436 | 225,630 |
| 1983/10/06 | 445 | 445 | 432 | 433 | 287,528 |
| 1983/10/05 | 449 | 450 | 437 | 437 | 1,117,167 |
| 1983/10/04 | 432 | 436 | 431 | 435 | 442,274 |
| 1983/10/03 | 431 | 431 | 421 | 421 | 323,469 |
| 1983/09/30 | 426 | 426 | 411 | 411 | 192,684 |
| 1983/09/29 | 426 | 429 | 421 | 427 | 332,455 |
| 1983/09/28 | 411 | 421 | 411 | 416 | 107,823 |
| 1983/09/27 | 398 | 401 | 391 | 396 | 213,650 |
| 1983/09/26 | 410 | 410 | 405 | 406 | 89,853 |
| 1983/09/24 | 411 | 412 | 411 | 411 | 36,939 |
| 1983/09/22 | 411 | 413 | 410 | 411 | 73,879 |
| 1983/09/21 | 416 | 416 | 409 | 413 | 115,810 |
| 1983/09/20 | 417 | 421 | 416 | 416 | 78,871 |
| 1983/09/19 | 402 | 416 | 402 | 416 | 94,844 |
| 1983/09/17 | 411 | 416 | 406 | 407 | 72,880 |
| 1983/09/16 | 426 | 427 | 416 | 421 | 179,705 |
| 1983/09/14 | 416 | 431 | 409 | 431 | 415,319 |
| 1983/09/13 | 427 | 427 | 411 | 416 | 213,650 |
| 1983/09/12 | 433 | 433 | 428 | 428 | 251,587 |
| 1983/09/09 | 426 | 440 | 426 | 428 | 713,829 |
| 1983/09/08 | 442 | 442 | 431 | 431 | 1,813,026 |
| 1983/09/07 | 410 | 450 | 402 | 442 | 4,945,887 |
| 1983/09/06 | 391 | 415 | 386 | 413 | 608,003 |
| 1983/09/05 | 391 | 391 | 383 | 383 | 100,835 |
| 1983/09/03 | 394 | 395 | 387 | 387 | 53,912 |
| 1983/09/02 | 400 | 400 | 389 | 390 | 407,332 |
| 1983/09/01 | 396 | 408 | 396 | 400 | 943,452 |
| 1983/08/31 | 376 | 391 | 372 | 391 | 350,425 |
| 1983/08/30 | 378 | 378 | 371 | 376 | 166,726 |
| 1983/08/29 | 377 | 379 | 377 | 378 | 52,913 |
| 1983/08/27 | 380 | 381 | 376 | 376 | 123,797 |
| 1983/08/26 | 377 | 381 | 377 | 379 | 91,849 |
| 1983/08/25 | 385 | 385 | 376 | 377 | 99,836 |
| 1983/08/24 | 384 | 386 | 376 | 381 | 642,945 |
| 1983/08/23 | 391 | 393 | 384 | 384 | 203,666 |
| 1983/08/22 | 384 | 391 | 384 | 391 | 126,792 |
| 1983/08/20 | 382 | 386 | 382 | 383 | 78,871 |
| 1983/08/19 | 371 | 381 | 366 | 381 | 174,713 |
| 1983/08/18 | 369 | 371 | 366 | 371 | 25,957 |
| 1983/08/17 | 365 | 365 | 365 | 365 | 19,967 |
| 1983/08/16 | 364 | 364 | 359 | 364 | 56,907 |
| 1983/08/15 | 368 | 371 | 368 | 369 | 16,972 |
| 1983/08/12 | 357 | 363 | 357 | 362 | 29,951 |
| 1983/08/11 | 353 | 356 | 353 | 354 | 40,933 |
| 1983/08/10 | 353 | 353 | 352 | 353 | 82,864 |
| 1983/08/08 | 357 | 359 | 352 | 352 | 52,913 |
| 1983/08/06 | 361 | 362 | 359 | 359 | 104,828 |
| 1983/08/05 | 362 | 362 | 361 | 361 | 26,956 |
| 1983/08/04 | 361 | 362 | 361 | 362 | 99,836 |
| 1983/08/03 | 363 | 363 | 361 | 361 | 70,884 |
| 1983/08/02 | 368 | 368 | 363 | 363 | 106,825 |
| 1983/08/01 | 368 | 371 | 368 | 371 | 20,966 |
| 1983/07/30 | 369 | 371 | 367 | 368 | 80,867 |
| 1983/07/29 | 369 | 376 | 369 | 371 | 77,872 |
| 1983/07/28 | 366 | 371 | 366 | 371 | 66,890 |
| 1983/07/27 | 368 | 371 | 367 | 371 | 247,594 |
| 1983/07/26 | 368 | 378 | 368 | 372 | 48,920 |
| 1983/07/25 | 366 | 371 | 366 | 367 | 49,918 |
| 1983/07/23 | 366 | 366 | 364 | 364 | 93,846 |
| 1983/07/22 | 367 | 370 | 366 | 366 | 711,832 |
| 1983/07/21 | 371 | 374 | 367 | 367 | 206,661 |
| 1983/07/20 | 369 | 371 | 369 | 371 | 20,966 |
| 1983/07/19 | 368 | 376 | 368 | 369 | 61,898 |
| 1983/07/18 | 368 | 371 | 368 | 368 | 48,920 |
| 1983/07/15 | 371 | 373 | 368 | 369 | 84,861 |
| 1983/07/14 | 367 | 371 | 367 | 367 | 34,943 |
| 1983/07/13 | 376 | 378 | 371 | 371 | 80,867 |
| 1983/07/12 | 374 | 379 | 373 | 378 | 79,869 |
| 1983/07/11 | 380 | 381 | 376 | 379 | 48,920 |
| 1983/07/09 | 381 | 382 | 381 | 381 | 38,936 |
| 1983/07/08 | 386 | 387 | 386 | 386 | 32,946 |
| 1983/07/07 | 378 | 380 | 377 | 380 | 49,918 |
| 1983/07/06 | 376 | 376 | 370 | 375 | 91,849 |
| 1983/07/05 | 378 | 378 | 378 | 378 | 100,835 |
| 1983/07/04 | 386 | 388 | 386 | 388 | 48,920 |
| 1983/07/02 | 368 | 369 | 368 | 369 | 27,954 |
| 1983/07/01 | 367 | 369 | 367 | 369 | 15,974 |
| 1983/06/30 | 366 | 368 | 361 | 366 | 104,828 |
| 1983/06/29 | 366 | 366 | 366 | 366 | 18,969 |
| 1983/06/28 | 366 | 368 | 366 | 366 | 62,897 |
| 1983/06/27 | 366 | 371 | 366 | 369 | 180,704 |
| 1983/06/25 | 367 | 369 | 366 | 367 | 33,944 |
| 1983/06/24 | 371 | 372 | 369 | 369 | 89,853 |
| 1983/06/23 | 372 | 376 | 371 | 376 | 92,848 |
| 1983/06/22 | 371 | 373 | 371 | 371 | 122,799 |
| 1983/06/21 | 377 | 377 | 375 | 376 | 33,944 |
| 1983/06/20 | 372 | 375 | 371 | 375 | 55,908 |
| 1983/06/17 | 373 | 376 | 371 | 373 | 77,872 |
| 1983/06/16 | 375 | 377 | 371 | 376 | 102,831 |
| 1983/06/15 | 376 | 376 | 376 | 376 | 76,874 |
| 1983/06/14 | 377 | 379 | 376 | 376 | 91,849 |
| 1983/06/13 | 380 | 381 | 377 | 379 | 52,913 |
| 1983/06/11 | 384 | 384 | 379 | 379 | 69,885 |
| 1983/06/10 | 391 | 391 | 382 | 383 | 190,687 |
| 1983/06/09 | 381 | 395 | 381 | 392 | 95,843 |
| 1983/06/08 | 379 | 381 | 378 | 379 | 72,880 |
| 1983/06/07 | 386 | 390 | 376 | 376 | 159,738 |
| 1983/06/06 | 393 | 395 | 390 | 391 | 56,907 |
| 1983/06/04 | 395 | 395 | 391 | 394 | 43,928 |
| 1983/06/03 | 396 | 396 | 390 | 390 | 127,790 |
| 1983/06/02 | 396 | 399 | 386 | 390 | 199,672 |
| 1983/06/01 | 418 | 418 | 397 | 402 | 586,039 |
| 1983/05/31 | 425 | 428 | 412 | 418 | 366,399 |
| 1983/05/30 | 430 | 435 | 418 | 419 | 1,219,999 |
| 1983/05/28 | 421 | 429 | 416 | 425 | 1,100,195 |
| 1983/05/27 | 422 | 422 | 416 | 416 | 1,027,315 |
| 1983/05/26 | 401 | 419 | 401 | 407 | 729,803 |
| 1983/05/25 | 387 | 396 | 386 | 396 | 140,769 |
| 1983/05/24 | 394 | 401 | 387 | 391 | 271,555 |
| 1983/05/23 | 392 | 396 | 391 | 391 | 106,825 |
| 1983/05/20 | 391 | 396 | 389 | 392 | 252,586 |
| 1983/05/19 | 403 | 408 | 387 | 391 | 730,801 |
| 1983/05/18 | 406 | 414 | 404 | 410 | 537,119 |
| 1983/05/17 | 416 | 417 | 406 | 406 | 611,996 |
| 1983/05/16 | 407 | 426 | 405 | 411 | 2,323,189 |
| 1983/05/14 | 404 | 408 | 404 | 406 | 333,453 |
| 1983/05/13 | 409 | 413 | 406 | 409 | 1,346,791 |
| 1983/05/12 | 410 | 413 | 406 | 409 | 1,759,114 |
| 1983/05/11 | 390 | 415 | 390 | 409 | 2,646,658 |
| 1983/05/10 | 396 | 398 | 391 | 392 | 446,268 |
| 1983/05/09 | 382 | 392 | 381 | 389 | 236,612 |
| 1983/05/07 | 381 | 384 | 377 | 384 | 208,658 |
| 1983/05/06 | 371 | 384 | 371 | 372 | 484,206 |
| 1983/05/04 | 371 | 376 | 368 | 369 | 409,329 |
| 1983/05/02 | 383 | 385 | 366 | 366 | 347,430 |
| 1983/04/30 | 383 | 387 | 382 | 383 | 144,763 |
| 1983/04/28 | 389 | 389 | 379 | 381 | 123,797 |
| 1983/04/27 | 387 | 396 | 386 | 389 | 746,775 |
| 1983/04/26 | 385 | 391 | 382 | 387 | 184,697 |
| 1983/04/25 | 386 | 387 | 381 | 381 | 153,748 |
| 1983/04/23 | 396 | 398 | 386 | 391 | 622,978 |
| 1983/04/22 | 393 | 401 | 390 | 401 | 2,261,291 |
| 1983/04/21 | 391 | 399 | 381 | 394 | 1,432,650 |
| 1983/04/20 | 391 | 395 | 386 | 391 | 1,847,969 |
| 1983/04/19 | 371 | 386 | 365 | 386 | 1,293,877 |
| 1983/04/18 | 358 | 366 | 358 | 365 | 245,597 |
| 1983/04/15 | 353 | 357 | 353 | 357 | 206,661 |
| 1983/04/14 | 348 | 351 | 348 | 348 | 114,812 |
| 1983/04/13 | 347 | 347 | 346 | 347 | 52,913 |
| 1983/04/12 | 348 | 351 | 346 | 350 | 45,925 |
| 1983/04/11 | 344 | 346 | 343 | 346 | 32,946 |
| 1983/04/09 | 343 | 346 | 343 | 346 | 45,925 |
| 1983/04/08 | 344 | 344 | 343 | 343 | 31,948 |
| 1983/04/07 | 346 | 348 | 343 | 343 | 43,928 |
| 1983/04/06 | 353 | 353 | 346 | 346 | 20,966 |
| 1983/04/05 | 348 | 352 | 348 | 352 | 23,961 |
| 1983/04/04 | 356 | 356 | 348 | 348 | 87,856 |
| 1983/04/02 | 348 | 352 | 348 | 351 | 22,962 |
| 1983/04/01 | 351 | 352 | 348 | 348 | 75,876 |
| 1983/03/31 | 348 | 356 | 348 | 352 | 30,949 |
| 1983/03/30 | 346 | 347 | 344 | 346 | 80,867 |
| 1983/03/29 | 346 | 346 | 346 | 346 | 13,977 |
| 1983/03/28 | 346 | 351 | 344 | 345 | 29,951 |
| 1983/03/26 | 347 | 349 | 344 | 345 | 34,943 |
| 1983/03/25 | 354 | 356 | 349 | 351 | 65,892 |
| 1983/03/24 | 358 | 361 | 357 | 359 | 80,867 |
| 1983/03/23 | 361 | 361 | 353 | 361 | 152,749 |
| 1983/03/22 | 362 | 364 | 360 | 363 | 261,571 |
| 1983/03/18 | 351 | 364 | 351 | 356 | 207,659 |
| 1983/03/17 | 342 | 351 | 342 | 347 | 43,928 |
| 1983/03/16 | 342 | 346 | 342 | 343 | 96,841 |
| 1983/03/15 | 347 | 347 | 343 | 343 | 31,948 |
| 1983/03/14 | 347 | 347 | 345 | 345 | 42,930 |
| 1983/03/12 | 346 | 348 | 346 | 346 | 26,956 |
| 1983/03/11 | 343 | 351 | 343 | 350 | 51,915 |
| 1983/03/10 | 343 | 347 | 342 | 342 | 51,915 |
| 1983/03/09 | 343 | 344 | 342 | 342 | 24,959 |
| 1983/03/08 | 351 | 351 | 347 | 347 | 34,943 |
| 1983/03/07 | 342 | 351 | 342 | 351 | 15,974 |
| 1983/03/05 | 347 | 347 | 341 | 341 | 18,969 |
| 1983/03/04 | 347 | 354 | 345 | 345 | 58,903 |
| 1983/03/03 | 352 | 353 | 343 | 343 | 61,898 |
| 1983/03/02 | 341 | 356 | 341 | 353 | 130,785 |
| 1983/03/01 | 338 | 341 | 337 | 337 | 23,961 |
| 1983/02/28 | 341 | 341 | 338 | 338 | 21,964 |
| 1983/02/26 | 329 | 336 | 329 | 331 | 72,880 |
| 1983/02/25 | 329 | 329 | 327 | 328 | 65,892 |
| 1983/02/24 | 328 | 328 | 326 | 328 | 48,920 |
| 1983/02/23 | 331 | 331 | 328 | 328 | 68,887 |
| 1983/02/22 | 332 | 332 | 331 | 331 | 83,862 |
| 1983/02/21 | 333 | 334 | 332 | 332 | 31,948 |
| 1983/02/18 | 333 | 336 | 332 | 334 | 77,872 |
| 1983/02/17 | 334 | 334 | 333 | 333 | 33,944 |
| 1983/02/16 | 333 | 336 | 332 | 333 | 92,848 |
| 1983/02/15 | 335 | 336 | 334 | 334 | 19,967 |
| 1983/02/14 | 336 | 341 | 333 | 333 | 50,916 |
| 1983/02/12 | 334 | 338 | 334 | 336 | 20,966 |
| 1983/02/10 | 334 | 334 | 334 | 334 | 75,876 |
| 1983/02/09 | 334 | 335 | 334 | 334 | 23,961 |
| 1983/02/08 | 336 | 341 | 334 | 334 | 44,926 |
| 1983/02/07 | 333 | 341 | 333 | 341 | 35,941 |
| 1983/02/05 | 332 | 332 | 331 | 332 | 19,967 |
| 1983/02/04 | 339 | 341 | 331 | 332 | 53,912 |
| 1983/02/03 | 337 | 340 | 337 | 339 | 18,969 |
| 1983/02/02 | 337 | 340 | 337 | 340 | 36,939 |
| 1983/02/01 | 341 | 341 | 337 | 340 | 15,974 |
| 1983/01/31 | 343 | 343 | 337 | 337 | 74,877 |
| 1983/01/29 | 342 | 342 | 342 | 342 | 14,975 |
| 1983/01/28 | 341 | 346 | 341 | 341 | 37,938 |
| 1983/01/27 | 329 | 331 | 328 | 331 | 57,905 |
| 1983/01/26 | 331 | 331 | 326 | 328 | 24,959 |
| 1983/01/25 | 326 | 328 | 326 | 326 | 36,939 |
| 1983/01/24 | 337 | 337 | 332 | 332 | 34,943 |
| 1983/01/22 | 340 | 340 | 337 | 340 | 17,971 |
| 1983/01/21 | 336 | 346 | 336 | 341 | 25,957 |
| 1983/01/20 | 340 | 340 | 336 | 336 | 35,941 |
| 1983/01/19 | 343 | 343 | 336 | 340 | 86,858 |
| 1983/01/18 | 344 | 344 | 341 | 342 | 58,903 |
| 1983/01/17 | 342 | 342 | 342 | 342 | 23,961 |
| 1983/01/14 | 346 | 354 | 346 | 347 | 51,915 |
| 1983/01/13 | 343 | 349 | 342 | 349 | 88,854 |
| 1983/01/12 | 348 | 348 | 346 | 346 | 30,949 |
| 1983/01/11 | 346 | 349 | 343 | 343 | 71,882 |
| 1983/01/10 | 351 | 354 | 348 | 349 | 40,933 |
| 1983/01/08 | 356 | 356 | 346 | 356 | 48,920 |
| 1983/01/07 | 356 | 362 | 351 | 351 | 75,876 |
| 1983/01/06 | 366 | 371 | 356 | 356 | 36,939 |
| 1983/01/05 | 366 | 366 | 366 | 366 | 20,966 |
| 1983/01/04 | 364 | 371 | 364 | 366 | 12,979 |