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 |
|---|---|---|---|---|---|
| 1985/12/28 | 471 | 472 | 469 | 469 | 84,861 |
| 1985/12/27 | 474 | 476 | 472 | 472 | 30,949 |
| 1985/12/26 | 477 | 486 | 471 | 471 | 45,925 |
| 1985/12/25 | 479 | 479 | 476 | 476 | 31,948 |
| 1985/12/24 | 483 | 483 | 479 | 479 | 20,966 |
| 1985/12/23 | 481 | 486 | 481 | 486 | 38,936 |
| 1985/12/21 | 483 | 485 | 482 | 482 | 14,975 |
| 1985/12/20 | 489 | 489 | 481 | 481 | 42,930 |
| 1985/12/19 | 492 | 493 | 491 | 491 | 67,889 |
| 1985/12/18 | 494 | 496 | 491 | 491 | 66,890 |
| 1985/12/17 | 491 | 494 | 490 | 494 | 184,697 |
| 1985/12/16 | 497 | 497 | 489 | 489 | 190,687 |
| 1985/12/13 | 496 | 496 | 493 | 493 | 33,944 |
| 1985/12/12 | 494 | 511 | 494 | 496 | 43,928 |
| 1985/12/11 | 493 | 494 | 493 | 493 | 90,851 |
| 1985/12/10 | 492 | 493 | 492 | 493 | 14,975 |
| 1985/12/09 | 493 | 493 | 491 | 493 | 61,898 |
| 1985/12/07 | 499 | 499 | 491 | 491 | 5,990 |
| 1985/12/06 | 503 | 504 | 499 | 499 | 62,897 |
| 1985/12/05 | 510 | 510 | 501 | 502 | 17,971 |
| 1985/12/04 | 496 | 501 | 495 | 501 | 58,903 |
| 1985/12/03 | 500 | 502 | 497 | 497 | 46,923 |
| 1985/12/02 | 497 | 507 | 497 | 498 | 38,936 |
| 1985/11/30 | 516 | 519 | 511 | 511 | 53,912 |
| 1985/11/29 | 497 | 516 | 497 | 509 | 193,682 |
| 1985/11/28 | 493 | 499 | 491 | 497 | 30,949 |
| 1985/11/27 | 491 | 491 | 482 | 488 | 28,953 |
| 1985/11/26 | 494 | 499 | 492 | 496 | 66,890 |
| 1985/11/25 | 501 | 502 | 493 | 494 | 99,836 |
| 1985/11/22 | 501 | 501 | 491 | 494 | 61,898 |
| 1985/11/21 | 510 | 510 | 498 | 502 | 66,890 |
| 1985/11/20 | 509 | 509 | 501 | 501 | 50,916 |
| 1985/11/19 | 525 | 525 | 506 | 516 | 161,735 |
| 1985/11/18 | 521 | 531 | 516 | 517 | 416,317 |
| 1985/11/16 | 504 | 521 | 504 | 521 | 304,500 |
| 1985/11/15 | 491 | 501 | 491 | 499 | 159,738 |
| 1985/11/14 | 485 | 496 | 485 | 491 | 96,841 |
| 1985/11/13 | 486 | 490 | 486 | 490 | 34,943 |
| 1985/11/12 | 486 | 486 | 483 | 486 | 62,897 |
| 1985/11/11 | 483 | 486 | 483 | 483 | 12,979 |
| 1985/11/08 | 482 | 484 | 482 | 484 | 18,969 |
| 1985/11/07 | 486 | 486 | 482 | 482 | 32,946 |
| 1985/11/06 | 491 | 491 | 486 | 491 | 18,969 |
| 1985/11/05 | 485 | 487 | 485 | 486 | 30,949 |
| 1985/11/02 | 484 | 486 | 484 | 484 | 12,979 |
| 1985/11/01 | 482 | 486 | 482 | 483 | 38,936 |
| 1985/10/31 | 483 | 491 | 483 | 491 | 6,989 |
| 1985/10/30 | 486 | 487 | 486 | 486 | 11,980 |
| 1985/10/29 | 492 | 496 | 490 | 491 | 69,885 |
| 1985/10/28 | 494 | 509 | 494 | 501 | 69,885 |
| 1985/10/26 | 500 | 500 | 499 | 499 | 9,984 |
| 1985/10/25 | 511 | 511 | 491 | 493 | 108,821 |
| 1985/10/24 | 490 | 501 | 490 | 501 | 54,910 |
| 1985/10/23 | 492 | 498 | 491 | 495 | 83,862 |
| 1985/10/22 | 487 | 491 | 487 | 489 | 88,854 |
| 1985/10/21 | 486 | 491 | 483 | 487 | 63,895 |
| 1985/10/19 | 481 | 486 | 481 | 486 | 43,928 |
| 1985/10/18 | 484 | 491 | 483 | 486 | 25,957 |
| 1985/10/17 | 481 | 494 | 481 | 494 | 133,781 |
| 1985/10/16 | 474 | 481 | 474 | 479 | 29,951 |
| 1985/10/15 | 481 | 481 | 474 | 481 | 75,876 |
| 1985/10/14 | 491 | 491 | 481 | 481 | 133,781 |
| 1985/10/11 | 472 | 481 | 472 | 477 | 65,892 |
| 1985/10/09 | 472 | 472 | 467 | 471 | 73,879 |
| 1985/10/08 | 470 | 472 | 469 | 472 | 111,817 |
| 1985/10/07 | 473 | 473 | 467 | 467 | 91,849 |
| 1985/10/04 | 473 | 481 | 473 | 474 | 26,956 |
| 1985/10/03 | 473 | 476 | 471 | 473 | 41,931 |
| 1985/10/02 | 483 | 486 | 478 | 478 | 24,959 |
| 1985/10/01 | 481 | 491 | 481 | 491 | 25,957 |
| 1985/09/30 | 495 | 496 | 481 | 496 | 13,977 |
| 1985/09/28 | 496 | 496 | 491 | 495 | 13,977 |
| 1985/09/27 | 486 | 497 | 486 | 493 | 57,905 |
| 1985/09/26 | 487 | 491 | 467 | 471 | 73,879 |
| 1985/09/25 | 504 | 504 | 491 | 491 | 59,902 |
| 1985/09/24 | 500 | 505 | 500 | 505 | 37,938 |
| 1985/09/21 | 496 | 501 | 496 | 499 | 46,923 |
| 1985/09/20 | 494 | 495 | 487 | 487 | 140,769 |
| 1985/09/19 | 486 | 486 | 479 | 479 | 42,930 |
| 1985/09/18 | 472 | 480 | 472 | 473 | 74,877 |
| 1985/09/17 | 473 | 476 | 472 | 472 | 9,984 |
| 1985/09/13 | 473 | 476 | 472 | 472 | 36,939 |
| 1985/09/12 | 480 | 480 | 472 | 472 | 51,915 |
| 1985/09/11 | 476 | 481 | 476 | 481 | 26,956 |
| 1985/09/10 | 485 | 485 | 472 | 472 | 24,959 |
| 1985/09/09 | 475 | 476 | 472 | 476 | 14,975 |
| 1985/09/07 | 475 | 475 | 473 | 473 | 7,987 |
| 1985/09/06 | 476 | 476 | 472 | 472 | 113,813 |
| 1985/09/05 | 471 | 476 | 466 | 476 | 238,609 |
| 1985/09/04 | 471 | 476 | 471 | 471 | 70,884 |
| 1985/09/03 | 472 | 476 | 471 | 471 | 53,912 |
| 1985/09/02 | 471 | 476 | 471 | 471 | 62,897 |
| 1985/08/31 | 471 | 472 | 471 | 471 | 62,897 |
| 1985/08/30 | 473 | 476 | 471 | 471 | 79,869 |
| 1985/08/29 | 471 | 474 | 471 | 471 | 53,912 |
| 1985/08/28 | 481 | 481 | 476 | 476 | 56,907 |
| 1985/08/27 | 486 | 486 | 484 | 484 | 14,975 |
| 1985/08/26 | 493 | 493 | 482 | 483 | 35,941 |
| 1985/08/24 | 493 | 496 | 492 | 493 | 23,961 |
| 1985/08/23 | 498 | 500 | 491 | 493 | 50,916 |
| 1985/08/22 | 482 | 499 | 482 | 499 | 28,953 |
| 1985/08/21 | 471 | 481 | 468 | 481 | 25,957 |
| 1985/08/20 | 471 | 471 | 466 | 466 | 114,812 |
| 1985/08/19 | 471 | 474 | 468 | 468 | 74,877 |
| 1985/08/17 | 469 | 469 | 467 | 468 | 36,939 |
| 1985/08/16 | 476 | 476 | 469 | 469 | 93,846 |
| 1985/08/15 | 481 | 481 | 473 | 476 | 93,846 |
| 1985/08/14 | 481 | 485 | 478 | 479 | 58,903 |
| 1985/08/13 | 482 | 482 | 479 | 479 | 8,985 |
| 1985/08/09 | 478 | 479 | 477 | 477 | 13,977 |
| 1985/08/08 | 484 | 484 | 476 | 478 | 21,964 |
| 1985/08/07 | 488 | 491 | 488 | 489 | 9,984 |
| 1985/08/06 | 491 | 491 | 486 | 486 | 29,951 |
| 1985/08/05 | 491 | 491 | 491 | 491 | 19,967 |
| 1985/08/03 | 492 | 501 | 491 | 501 | 33,944 |
| 1985/08/02 | 477 | 487 | 477 | 487 | 60,900 |
| 1985/08/01 | 476 | 477 | 471 | 477 | 75,876 |
| 1985/07/31 | 481 | 481 | 471 | 479 | 32,946 |
| 1985/07/30 | 481 | 481 | 476 | 476 | 35,941 |
| 1985/07/29 | 486 | 486 | 482 | 482 | 13,977 |
| 1985/07/27 | 490 | 492 | 489 | 491 | 20,966 |
| 1985/07/26 | 481 | 486 | 481 | 486 | 39,934 |
| 1985/07/25 | 491 | 491 | 482 | 482 | 52,913 |
| 1985/07/24 | 496 | 501 | 491 | 500 | 65,892 |
| 1985/07/23 | 501 | 501 | 497 | 499 | 17,971 |
| 1985/07/22 | 506 | 506 | 501 | 501 | 15,974 |
| 1985/07/20 | 503 | 506 | 502 | 506 | 92,848 |
| 1985/07/19 | 506 | 508 | 503 | 504 | 85,859 |
| 1985/07/18 | 510 | 510 | 502 | 506 | 28,953 |
| 1985/07/17 | 498 | 511 | 498 | 511 | 25,957 |
| 1985/07/16 | 502 | 510 | 498 | 502 | 61,898 |
| 1985/07/15 | 515 | 515 | 502 | 502 | 28,953 |
| 1985/07/12 | 517 | 517 | 512 | 515 | 52,913 |
| 1985/07/11 | 512 | 515 | 512 | 515 | 58,903 |
| 1985/07/10 | 512 | 526 | 512 | 521 | 68,887 |
| 1985/07/09 | 517 | 518 | 515 | 515 | 46,923 |
| 1985/07/08 | 526 | 530 | 518 | 518 | 118,805 |
| 1985/07/06 | 525 | 525 | 518 | 518 | 39,934 |
| 1985/07/05 | 531 | 531 | 516 | 526 | 50,916 |
| 1985/07/04 | 526 | 530 | 517 | 517 | 119,803 |
| 1985/07/03 | 540 | 541 | 524 | 531 | 160,736 |
| 1985/07/02 | 531 | 536 | 521 | 536 | 266,563 |
| 1985/07/01 | 516 | 541 | 512 | 512 | 183,699 |
| 1985/06/29 | 516 | 526 | 511 | 526 | 55,908 |
| 1985/06/28 | 511 | 528 | 506 | 518 | 143,764 |
| 1985/06/27 | 524 | 524 | 501 | 501 | 77,872 |
| 1985/06/26 | 502 | 518 | 493 | 518 | 202,668 |
| 1985/06/25 | 496 | 504 | 496 | 497 | 157,741 |
| 1985/06/24 | 501 | 504 | 493 | 493 | 53,912 |
| 1985/06/22 | 501 | 501 | 497 | 501 | 22,962 |
| 1985/06/21 | 497 | 497 | 491 | 491 | 66,890 |
| 1985/06/20 | 500 | 500 | 497 | 497 | 49,918 |
| 1985/06/19 | 501 | 503 | 500 | 501 | 41,931 |
| 1985/06/18 | 503 | 504 | 501 | 504 | 65,892 |
| 1985/06/17 | 509 | 509 | 501 | 503 | 95,843 |
| 1985/06/15 | 506 | 511 | 505 | 505 | 16,972 |
| 1985/06/14 | 502 | 511 | 502 | 506 | 44,926 |
| 1985/06/13 | 506 | 511 | 506 | 511 | 104,828 |
| 1985/06/12 | 505 | 511 | 505 | 506 | 46,923 |
| 1985/06/11 | 511 | 511 | 505 | 506 | 108,821 |
| 1985/06/10 | 510 | 511 | 509 | 511 | 32,946 |
| 1985/06/07 | 499 | 515 | 499 | 509 | 58,903 |
| 1985/06/06 | 516 | 516 | 508 | 509 | 101,833 |
| 1985/06/05 | 516 | 518 | 509 | 509 | 81,866 |
| 1985/06/04 | 518 | 518 | 511 | 515 | 22,962 |
| 1985/06/03 | 516 | 516 | 509 | 509 | 49,918 |
| 1985/06/01 | 501 | 512 | 501 | 512 | 93,846 |
| 1985/05/31 | 518 | 521 | 512 | 512 | 45,925 |
| 1985/05/30 | 518 | 518 | 515 | 516 | 28,953 |
| 1985/05/29 | 508 | 518 | 508 | 516 | 28,953 |
| 1985/05/28 | 506 | 526 | 506 | 507 | 41,931 |
| 1985/05/27 | 522 | 522 | 516 | 516 | 24,959 |
| 1985/05/25 | 517 | 521 | 512 | 512 | 31,948 |
| 1985/05/24 | 518 | 518 | 511 | 513 | 16,972 |
| 1985/05/23 | 516 | 516 | 506 | 511 | 54,910 |
| 1985/05/22 | 520 | 526 | 512 | 514 | 36,939 |
| 1985/05/21 | 506 | 516 | 506 | 513 | 34,943 |
| 1985/05/20 | 501 | 506 | 500 | 502 | 30,949 |
| 1985/05/18 | 502 | 511 | 501 | 501 | 63,895 |
| 1985/05/17 | 502 | 518 | 502 | 511 | 52,913 |
| 1985/05/16 | 511 | 511 | 498 | 498 | 172,717 |
| 1985/05/15 | 518 | 521 | 518 | 518 | 52,913 |
| 1985/05/14 | 524 | 524 | 514 | 518 | 99,836 |
| 1985/05/13 | 529 | 529 | 524 | 524 | 47,921 |
| 1985/05/10 | 521 | 526 | 521 | 526 | 45,925 |
| 1985/05/09 | 530 | 530 | 521 | 521 | 35,941 |
| 1985/05/08 | 531 | 531 | 516 | 530 | 15,974 |
| 1985/05/07 | 528 | 528 | 516 | 521 | 23,961 |
| 1985/05/04 | 518 | 528 | 518 | 528 | 36,939 |
| 1985/05/02 | 519 | 523 | 519 | 521 | 17,971 |
| 1985/05/01 | 522 | 525 | 521 | 525 | 21,964 |
| 1985/04/30 | 516 | 523 | 513 | 523 | 27,954 |
| 1985/04/26 | 528 | 528 | 518 | 521 | 107,823 |
| 1985/04/25 | 521 | 530 | 520 | 528 | 49,918 |
| 1985/04/24 | 530 | 530 | 519 | 519 | 98,838 |
| 1985/04/23 | 536 | 536 | 521 | 522 | 86,858 |
| 1985/04/22 | 536 | 541 | 536 | 539 | 51,915 |
| 1985/04/20 | 522 | 541 | 522 | 540 | 24,959 |
| 1985/04/19 | 514 | 531 | 514 | 518 | 54,910 |
| 1985/04/18 | 531 | 546 | 513 | 514 | 113,813 |
| 1985/04/17 | 531 | 531 | 521 | 529 | 102,831 |
| 1985/04/16 | 548 | 550 | 512 | 531 | 242,602 |
| 1985/04/15 | 541 | 550 | 541 | 545 | 52,913 |
| 1985/04/12 | 541 | 548 | 537 | 545 | 111,817 |
| 1985/04/11 | 549 | 555 | 534 | 550 | 240,605 |
| 1985/04/10 | 556 | 556 | 546 | 549 | 295,515 |
| 1985/04/09 | 561 | 564 | 551 | 555 | 943,452 |
| 1985/04/08 | 524 | 561 | 524 | 556 | 946,447 |
| 1985/04/06 | 529 | 529 | 526 | 529 | 42,930 |
| 1985/04/05 | 521 | 531 | 521 | 526 | 195,679 |
| 1985/04/04 | 517 | 517 | 514 | 516 | 19,967 |
| 1985/04/03 | 512 | 521 | 511 | 516 | 92,848 |
| 1985/04/02 | 513 | 519 | 513 | 513 | 198,674 |
| 1985/04/01 | 521 | 521 | 517 | 519 | 22,962 |
| 1985/03/30 | 526 | 529 | 511 | 511 | 20,966 |
| 1985/03/29 | 531 | 531 | 519 | 530 | 45,925 |
| 1985/03/28 | 513 | 524 | 513 | 524 | 22,962 |
| 1985/03/27 | 524 | 524 | 513 | 516 | 116,808 |
| 1985/03/26 | 519 | 526 | 511 | 514 | 62,897 |
| 1985/03/25 | 526 | 531 | 526 | 526 | 26,956 |
| 1985/03/23 | 531 | 531 | 521 | 521 | 79,869 |
| 1985/03/22 | 533 | 533 | 528 | 532 | 70,884 |
| 1985/03/20 | 528 | 533 | 528 | 528 | 60,900 |
| 1985/03/19 | 522 | 535 | 521 | 530 | 87,856 |
| 1985/03/18 | 521 | 521 | 521 | 521 | 9,984 |
| 1985/03/16 | 521 | 521 | 521 | 521 | 13,977 |
| 1985/03/15 | 526 | 531 | 521 | 531 | 147,758 |
| 1985/03/14 | 531 | 537 | 530 | 536 | 128,789 |
| 1985/03/13 | 516 | 526 | 516 | 526 | 155,745 |
| 1985/03/12 | 516 | 524 | 511 | 512 | 55,908 |
| 1985/03/11 | 526 | 526 | 510 | 511 | 51,915 |
| 1985/03/08 | 527 | 530 | 519 | 525 | 286,530 |
| 1985/03/07 | 541 | 541 | 521 | 526 | 313,486 |
| 1985/03/06 | 531 | 533 | 526 | 533 | 194,681 |
| 1985/03/05 | 532 | 535 | 528 | 530 | 519,148 |
| 1985/03/04 | 520 | 526 | 520 | 526 | 65,892 |
| 1985/03/02 | 517 | 521 | 517 | 520 | 83,862 |
| 1985/03/01 | 509 | 520 | 507 | 515 | 74,877 |
| 1985/02/28 | 510 | 513 | 506 | 509 | 99,836 |
| 1985/02/27 | 511 | 513 | 507 | 508 | 116,808 |
| 1985/02/26 | 513 | 515 | 506 | 506 | 150,753 |
| 1985/02/25 | 513 | 519 | 513 | 514 | 49,918 |
| 1985/02/23 | 513 | 521 | 513 | 516 | 21,964 |
| 1985/02/22 | 519 | 519 | 519 | 519 | 22,962 |
| 1985/02/21 | 521 | 521 | 511 | 519 | 21,964 |
| 1985/02/20 | 525 | 525 | 519 | 521 | 24,959 |
| 1985/02/19 | 530 | 530 | 519 | 525 | 32,946 |
| 1985/02/18 | 532 | 532 | 529 | 530 | 27,954 |
| 1985/02/16 | 533 | 534 | 529 | 529 | 48,920 |
| 1985/02/15 | 530 | 533 | 530 | 533 | 162,733 |
| 1985/02/14 | 520 | 536 | 520 | 525 | 138,772 |
| 1985/02/13 | 519 | 520 | 516 | 517 | 85,859 |
| 1985/02/12 | 515 | 515 | 512 | 515 | 61,898 |
| 1985/02/08 | 510 | 510 | 507 | 507 | 27,954 |
| 1985/02/07 | 508 | 511 | 506 | 507 | 13,977 |
| 1985/02/06 | 517 | 517 | 504 | 507 | 46,923 |
| 1985/02/05 | 506 | 507 | 503 | 507 | 30,949 |
| 1985/02/04 | 509 | 509 | 503 | 504 | 65,892 |
| 1985/02/02 | 510 | 516 | 504 | 511 | 99,836 |
| 1985/02/01 | 512 | 512 | 507 | 509 | 185,695 |
| 1985/01/31 | 519 | 521 | 509 | 512 | 160,736 |
| 1985/01/30 | 511 | 511 | 506 | 509 | 86,858 |
| 1985/01/29 | 521 | 521 | 512 | 512 | 113,813 |
| 1985/01/28 | 517 | 517 | 507 | 508 | 124,795 |
| 1985/01/26 | 520 | 520 | 516 | 516 | 68,887 |
| 1985/01/25 | 522 | 524 | 521 | 521 | 47,921 |
| 1985/01/24 | 521 | 530 | 521 | 522 | 61,898 |
| 1985/01/23 | 520 | 521 | 514 | 516 | 21,964 |
| 1985/01/22 | 514 | 521 | 511 | 511 | 76,874 |
| 1985/01/21 | 513 | 525 | 513 | 514 | 42,930 |
| 1985/01/19 | 531 | 531 | 516 | 516 | 44,926 |
| 1985/01/18 | 534 | 536 | 521 | 531 | 87,856 |
| 1985/01/17 | 541 | 541 | 532 | 538 | 225,630 |
| 1985/01/16 | 540 | 544 | 522 | 544 | 881,554 |
| 1985/01/14 | 520 | 520 | 510 | 510 | 248,592 |
| 1985/01/11 | 517 | 521 | 506 | 520 | 369,394 |
| 1985/01/10 | 522 | 522 | 511 | 511 | 157,741 |
| 1985/01/09 | 539 | 539 | 522 | 522 | 271,555 |
| 1985/01/08 | 536 | 546 | 526 | 530 | 520,147 |
| 1985/01/07 | 527 | 531 | 524 | 531 | 91,849 |
| 1985/01/05 | 528 | 528 | 526 | 526 | 105,826 |
| 1985/01/04 | 526 | 526 | 522 | 526 | 35,941 |