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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,543 | 1,553 | 1,533 | 1,543 | 57,905 |
| 1990/12/27 | 1,462 | 1,553 | 1,462 | 1,543 | 194,681 |
| 1990/12/26 | 1,472 | 1,502 | 1,472 | 1,502 | 142,766 |
| 1990/12/25 | 1,502 | 1,553 | 1,502 | 1,502 | 171,718 |
| 1990/12/21 | 1,502 | 1,543 | 1,492 | 1,502 | 202,668 |
| 1990/12/20 | 1,543 | 1,543 | 1,522 | 1,543 | 381,374 |
| 1990/12/19 | 1,502 | 1,563 | 1,472 | 1,543 | 375,384 |
| 1990/12/18 | 1,422 | 1,482 | 1,412 | 1,482 | 177,709 |
| 1990/12/17 | 1,402 | 1,442 | 1,392 | 1,432 | 105,826 |
| 1990/12/14 | 1,382 | 1,412 | 1,382 | 1,412 | 1,323,829 |
| 1990/12/13 | 1,382 | 1,462 | 1,362 | 1,462 | 201,669 |
| 1990/12/12 | 1,362 | 1,362 | 1,332 | 1,362 | 90,851 |
| 1990/12/11 | 1,352 | 1,382 | 1,342 | 1,362 | 145,761 |
| 1990/12/10 | 1,392 | 1,392 | 1,342 | 1,382 | 102,831 |
| 1990/12/07 | 1,372 | 1,402 | 1,372 | 1,382 | 156,743 |
| 1990/12/06 | 1,362 | 1,382 | 1,342 | 1,372 | 135,777 |
| 1990/12/05 | 1,352 | 1,362 | 1,332 | 1,362 | 127,790 |
| 1990/12/04 | 1,312 | 1,372 | 1,312 | 1,362 | 99,836 |
| 1990/12/03 | 1,352 | 1,372 | 1,332 | 1,352 | 139,771 |
| 1990/11/30 | 1,292 | 1,402 | 1,292 | 1,382 | 173,715 |
| 1990/11/29 | 1,322 | 1,322 | 1,302 | 1,302 | 44,926 |
| 1990/11/28 | 1,382 | 1,382 | 1,362 | 1,382 | 115,810 |
| 1990/11/27 | 1,382 | 1,382 | 1,362 | 1,382 | 128,789 |
| 1990/11/26 | 1,382 | 1,382 | 1,372 | 1,382 | 145,761 |
| 1990/11/22 | 1,382 | 1,382 | 1,382 | 1,382 | 263,568 |
| 1990/11/21 | 1,402 | 1,402 | 1,342 | 1,402 | 79,869 |
| 1990/11/20 | 1,402 | 1,402 | 1,392 | 1,402 | 49,918 |
| 1990/11/19 | 1,362 | 1,402 | 1,342 | 1,402 | 69,885 |
| 1990/11/16 | 1,402 | 1,402 | 1,362 | 1,362 | 56,907 |
| 1990/11/15 | 1,422 | 1,432 | 1,402 | 1,402 | 46,923 |
| 1990/11/14 | 1,352 | 1,452 | 1,352 | 1,432 | 103,830 |
| 1990/11/13 | 1,362 | 1,402 | 1,362 | 1,392 | 77,872 |
| 1990/11/09 | 1,232 | 1,302 | 1,232 | 1,302 | 92,848 |
| 1990/11/08 | 1,272 | 1,312 | 1,202 | 1,312 | 66,890 |
| 1990/11/07 | 1,282 | 1,282 | 1,252 | 1,262 | 68,887 |
| 1990/11/06 | 1,402 | 1,402 | 1,312 | 1,312 | 55,908 |
| 1990/11/05 | 1,402 | 1,432 | 1,382 | 1,382 | 20,966 |
| 1990/11/02 | 1,322 | 1,402 | 1,322 | 1,402 | 51,915 |
| 1990/11/01 | 1,322 | 1,342 | 1,322 | 1,342 | 82,864 |
| 1990/10/31 | 1,402 | 1,442 | 1,392 | 1,422 | 60,900 |
| 1990/10/30 | 1,382 | 1,422 | 1,382 | 1,422 | 35,941 |
| 1990/10/29 | 1,392 | 1,472 | 1,392 | 1,452 | 53,912 |
| 1990/10/26 | 1,392 | 1,462 | 1,372 | 1,372 | 59,902 |
| 1990/10/25 | 1,372 | 1,412 | 1,362 | 1,372 | 105,826 |
| 1990/10/24 | 1,392 | 1,422 | 1,352 | 1,372 | 260,573 |
| 1990/10/23 | 1,462 | 1,472 | 1,412 | 1,472 | 155,745 |
| 1990/10/22 | 1,382 | 1,422 | 1,382 | 1,422 | 99,836 |
| 1990/10/19 | 1,442 | 1,442 | 1,422 | 1,422 | 57,905 |
| 1990/10/18 | 1,372 | 1,462 | 1,372 | 1,462 | 107,823 |
| 1990/10/17 | 1,372 | 1,422 | 1,372 | 1,372 | 119,803 |
| 1990/10/16 | 1,352 | 1,402 | 1,322 | 1,382 | 200,671 |
| 1990/10/15 | 1,302 | 1,352 | 1,292 | 1,322 | 112,815 |
| 1990/10/12 | 1,242 | 1,262 | 1,232 | 1,262 | 45,925 |
| 1990/10/11 | 1,272 | 1,332 | 1,272 | 1,332 | 18,969 |
| 1990/10/09 | 1,352 | 1,382 | 1,322 | 1,352 | 91,849 |
| 1990/10/08 | 1,252 | 1,342 | 1,232 | 1,342 | 186,694 |
| 1990/10/05 | 1,232 | 1,292 | 1,202 | 1,292 | 55,908 |
| 1990/10/04 | 1,252 | 1,252 | 1,212 | 1,232 | 54,910 |
| 1990/10/03 | 1,332 | 1,352 | 1,282 | 1,312 | 142,766 |
| 1990/10/02 | 1,352 | 1,352 | 1,352 | 1,352 | 178,707 |
| 1990/10/01 | 1,172 | 1,172 | 1,072 | 1,152 | 90,851 |
| 1990/09/28 | 1,172 | 1,172 | 1,102 | 1,102 | 102,831 |
| 1990/09/27 | 1,212 | 1,212 | 1,152 | 1,152 | 164,730 |
| 1990/09/26 | 1,242 | 1,242 | 1,202 | 1,202 | 107,823 |
| 1990/09/25 | 1,202 | 1,252 | 1,182 | 1,242 | 94,844 |
| 1990/09/21 | 1,162 | 1,222 | 1,162 | 1,202 | 187,692 |
| 1990/09/20 | 1,222 | 1,222 | 1,182 | 1,182 | 123,797 |
| 1990/09/19 | 1,182 | 1,182 | 1,152 | 1,182 | 92,848 |
| 1990/09/18 | 1,162 | 1,162 | 1,072 | 1,142 | 147,758 |
| 1990/09/17 | 1,162 | 1,222 | 1,162 | 1,172 | 126,792 |
| 1990/09/14 | 1,192 | 1,252 | 1,192 | 1,232 | 601,014 |
| 1990/09/13 | 1,262 | 1,262 | 1,192 | 1,202 | 159,738 |
| 1990/09/12 | 1,202 | 1,202 | 1,162 | 1,162 | 35,941 |
| 1990/09/11 | 1,262 | 1,262 | 1,162 | 1,182 | 97,840 |
| 1990/09/10 | 1,142 | 1,242 | 1,142 | 1,242 | 156,743 |
| 1990/09/07 | 1,102 | 1,132 | 1,062 | 1,092 | 79,869 |
| 1990/09/06 | 1,132 | 1,132 | 1,052 | 1,092 | 151,751 |
| 1990/09/05 | 1,182 | 1,202 | 1,102 | 1,102 | 125,794 |
| 1990/09/04 | 1,182 | 1,212 | 1,182 | 1,182 | 71,882 |
| 1990/09/03 | 1,272 | 1,272 | 1,152 | 1,152 | 74,877 |
| 1990/08/31 | 1,232 | 1,272 | 1,222 | 1,262 | 85,859 |
| 1990/08/30 | 1,232 | 1,252 | 1,162 | 1,222 | 93,846 |
| 1990/08/29 | 1,252 | 1,252 | 1,212 | 1,252 | 120,802 |
| 1990/08/28 | 1,362 | 1,362 | 1,282 | 1,302 | 107,823 |
| 1990/08/27 | 1,212 | 1,302 | 1,212 | 1,302 | 50,916 |
| 1990/08/24 | 1,182 | 1,192 | 1,162 | 1,192 | 137,774 |
| 1990/08/23 | 1,112 | 1,112 | 1,112 | 1,112 | 102,831 |
| 1990/08/22 | 1,282 | 1,292 | 1,172 | 1,252 | 269,558 |
| 1990/08/21 | 1,302 | 1,352 | 1,292 | 1,292 | 112,815 |
| 1990/08/20 | 1,252 | 1,332 | 1,232 | 1,292 | 116,808 |
| 1990/08/17 | 1,292 | 1,302 | 1,232 | 1,232 | 285,532 |
| 1990/08/16 | 1,332 | 1,352 | 1,332 | 1,352 | 131,784 |
| 1990/08/15 | 1,372 | 1,422 | 1,352 | 1,392 | 248,592 |
| 1990/08/14 | 1,302 | 1,362 | 1,302 | 1,362 | 197,676 |
| 1990/08/10 | 1,442 | 1,442 | 1,382 | 1,422 | 94,844 |
| 1990/08/09 | 1,412 | 1,442 | 1,402 | 1,402 | 207,659 |
| 1990/08/08 | 1,452 | 1,452 | 1,372 | 1,402 | 146,759 |
| 1990/08/07 | 1,402 | 1,462 | 1,402 | 1,432 | 166,727 |
| 1990/08/06 | 1,512 | 1,512 | 1,502 | 1,512 | 133,781 |
| 1990/08/03 | 1,533 | 1,593 | 1,533 | 1,543 | 87,856 |
| 1990/08/02 | 1,623 | 1,653 | 1,553 | 1,563 | 189,689 |
| 1990/08/01 | 1,683 | 1,683 | 1,623 | 1,653 | 139,771 |
| 1990/07/31 | 1,603 | 1,683 | 1,603 | 1,683 | 159,738 |
| 1990/07/30 | 1,603 | 1,603 | 1,543 | 1,603 | 74,877 |
| 1990/07/27 | 1,563 | 1,583 | 1,522 | 1,543 | 107,823 |
| 1990/07/26 | 1,643 | 1,643 | 1,593 | 1,593 | 40,933 |
| 1990/07/25 | 1,613 | 1,633 | 1,603 | 1,633 | 9,984 |
| 1990/07/24 | 1,613 | 1,633 | 1,573 | 1,603 | 62,897 |
| 1990/07/23 | 1,603 | 1,643 | 1,573 | 1,643 | 81,866 |
| 1990/07/20 | 1,563 | 1,603 | 1,563 | 1,583 | 220,638 |
| 1990/07/19 | 1,653 | 1,653 | 1,613 | 1,623 | 132,782 |
| 1990/07/18 | 1,693 | 1,723 | 1,653 | 1,653 | 72,880 |
| 1990/07/17 | 1,723 | 1,723 | 1,673 | 1,723 | 53,912 |
| 1990/07/16 | 1,703 | 1,753 | 1,703 | 1,743 | 111,817 |
| 1990/07/13 | 1,703 | 1,703 | 1,683 | 1,683 | 71,882 |
| 1990/07/12 | 1,653 | 1,703 | 1,643 | 1,703 | 170,720 |
| 1990/07/11 | 1,683 | 1,683 | 1,663 | 1,673 | 61,898 |
| 1990/07/10 | 1,653 | 1,683 | 1,653 | 1,683 | 39,934 |
| 1990/07/09 | 1,693 | 1,693 | 1,623 | 1,623 | 202,668 |
| 1990/07/06 | 1,663 | 1,683 | 1,663 | 1,683 | 67,889 |
| 1990/07/05 | 1,633 | 1,693 | 1,633 | 1,663 | 53,912 |
| 1990/07/04 | 1,683 | 1,683 | 1,633 | 1,633 | 138,772 |
| 1990/07/03 | 1,663 | 1,693 | 1,653 | 1,693 | 102,831 |
| 1990/07/02 | 1,633 | 1,693 | 1,633 | 1,693 | 102,831 |
| 1990/06/29 | 1,683 | 1,683 | 1,643 | 1,663 | 70,884 |
| 1990/06/28 | 1,633 | 1,683 | 1,623 | 1,653 | 51,915 |
| 1990/06/27 | 1,673 | 1,693 | 1,643 | 1,693 | 193,682 |
| 1990/06/26 | 1,643 | 1,673 | 1,633 | 1,673 | 79,869 |
| 1990/06/25 | 1,673 | 1,673 | 1,613 | 1,673 | 104,828 |
| 1990/06/22 | 1,663 | 1,663 | 1,643 | 1,643 | 38,936 |
| 1990/06/21 | 1,663 | 1,683 | 1,643 | 1,663 | 124,795 |
| 1990/06/20 | 1,643 | 1,703 | 1,643 | 1,663 | 196,677 |
| 1990/06/19 | 1,663 | 1,683 | 1,643 | 1,643 | 117,807 |
| 1990/06/18 | 1,653 | 1,653 | 1,633 | 1,643 | 90,851 |
| 1990/06/15 | 1,633 | 1,663 | 1,633 | 1,633 | 80,867 |
| 1990/06/14 | 1,613 | 1,663 | 1,613 | 1,633 | 77,872 |
| 1990/06/13 | 1,593 | 1,623 | 1,573 | 1,623 | 52,913 |
| 1990/06/12 | 1,623 | 1,673 | 1,613 | 1,623 | 86,858 |
| 1990/06/11 | 1,673 | 1,683 | 1,663 | 1,673 | 86,858 |
| 1990/06/08 | 1,693 | 1,693 | 1,653 | 1,673 | 480,212 |
| 1990/06/07 | 1,593 | 1,633 | 1,593 | 1,633 | 174,713 |
| 1990/06/06 | 1,623 | 1,623 | 1,583 | 1,613 | 38,936 |
| 1990/06/05 | 1,603 | 1,623 | 1,603 | 1,623 | 95,843 |
| 1990/06/04 | 1,553 | 1,623 | 1,553 | 1,583 | 43,928 |
| 1990/06/01 | 1,593 | 1,633 | 1,573 | 1,573 | 208,658 |
| 1990/05/31 | 1,633 | 1,633 | 1,573 | 1,623 | 84,861 |
| 1990/05/30 | 1,603 | 1,633 | 1,543 | 1,603 | 130,785 |
| 1990/05/29 | 1,603 | 1,623 | 1,543 | 1,543 | 125,794 |
| 1990/05/28 | 1,603 | 1,653 | 1,593 | 1,633 | 261,571 |
| 1990/05/25 | 1,583 | 1,593 | 1,543 | 1,593 | 165,728 |
| 1990/05/24 | 1,563 | 1,563 | 1,543 | 1,563 | 99,836 |
| 1990/05/23 | 1,563 | 1,573 | 1,533 | 1,533 | 219,640 |
| 1990/05/22 | 1,512 | 1,563 | 1,512 | 1,563 | 106,825 |
| 1990/05/21 | 1,553 | 1,553 | 1,472 | 1,533 | 146,759 |
| 1990/05/18 | 1,543 | 1,543 | 1,512 | 1,543 | 54,910 |
| 1990/05/17 | 1,522 | 1,543 | 1,512 | 1,512 | 99,836 |
| 1990/05/16 | 1,502 | 1,543 | 1,502 | 1,502 | 206,661 |
| 1990/05/15 | 1,573 | 1,583 | 1,522 | 1,522 | 208,658 |
| 1990/05/14 | 1,543 | 1,603 | 1,512 | 1,543 | 275,548 |
| 1990/05/11 | 1,512 | 1,543 | 1,502 | 1,543 | 135,777 |
| 1990/05/10 | 1,502 | 1,553 | 1,492 | 1,492 | 206,661 |
| 1990/05/09 | 1,512 | 1,522 | 1,482 | 1,482 | 99,836 |
| 1990/05/08 | 1,533 | 1,533 | 1,472 | 1,472 | 112,815 |
| 1990/05/07 | 1,472 | 1,543 | 1,472 | 1,543 | 134,779 |
| 1990/05/02 | 1,472 | 1,502 | 1,462 | 1,462 | 56,907 |
| 1990/05/01 | 1,442 | 1,452 | 1,442 | 1,452 | 18,969 |
| 1990/04/27 | 1,442 | 1,472 | 1,432 | 1,472 | 37,938 |
| 1990/04/26 | 1,492 | 1,492 | 1,442 | 1,442 | 89,853 |
| 1990/04/25 | 1,512 | 1,563 | 1,492 | 1,492 | 196,677 |
| 1990/04/24 | 1,472 | 1,492 | 1,442 | 1,492 | 67,889 |
| 1990/04/23 | 1,522 | 1,533 | 1,502 | 1,533 | 74,877 |
| 1990/04/20 | 1,533 | 1,533 | 1,442 | 1,512 | 63,895 |
| 1990/04/19 | 1,492 | 1,512 | 1,472 | 1,512 | 130,785 |
| 1990/04/18 | 1,402 | 1,472 | 1,402 | 1,472 | 111,817 |
| 1990/04/17 | 1,382 | 1,442 | 1,382 | 1,402 | 74,877 |
| 1990/04/16 | 1,412 | 1,412 | 1,402 | 1,402 | 74,877 |
| 1990/04/13 | 1,422 | 1,442 | 1,412 | 1,412 | 209,656 |
| 1990/04/12 | 1,422 | 1,502 | 1,412 | 1,442 | 163,731 |
| 1990/04/11 | 1,422 | 1,462 | 1,382 | 1,422 | 139,771 |
| 1990/04/10 | 1,442 | 1,482 | 1,432 | 1,432 | 217,643 |
| 1990/04/09 | 1,543 | 1,543 | 1,512 | 1,512 | 131,784 |
| 1990/04/06 | 1,613 | 1,633 | 1,472 | 1,512 | 312,487 |
| 1990/04/05 | 1,522 | 1,593 | 1,432 | 1,593 | 277,545 |
| 1990/04/04 | 1,553 | 1,593 | 1,543 | 1,583 | 315,483 |
| 1990/04/03 | 1,452 | 1,502 | 1,402 | 1,502 | 213,650 |
| 1990/04/02 | 1,472 | 1,472 | 1,362 | 1,402 | 156,743 |
| 1990/03/30 | 1,502 | 1,533 | 1,482 | 1,482 | 61,898 |
| 1990/03/29 | 1,472 | 1,583 | 1,472 | 1,583 | 149,754 |
| 1990/03/28 | 1,482 | 1,533 | 1,482 | 1,482 | 229,623 |
| 1990/03/27 | 1,512 | 1,583 | 1,492 | 1,583 | 194,681 |
| 1990/03/26 | 1,512 | 1,613 | 1,512 | 1,613 | 257,578 |
| 1990/03/23 | 1,512 | 1,583 | 1,452 | 1,573 | 189,689 |
| 1990/03/22 | 1,452 | 1,522 | 1,442 | 1,492 | 201,669 |
| 1990/03/20 | 1,482 | 1,593 | 1,452 | 1,553 | 291,522 |
| 1990/03/19 | 1,512 | 1,543 | 1,442 | 1,512 | 212,651 |
| 1990/03/16 | 1,462 | 1,543 | 1,462 | 1,533 | 53,912 |
| 1990/03/15 | 1,512 | 1,522 | 1,482 | 1,482 | 93,846 |
| 1990/03/14 | 1,472 | 1,502 | 1,462 | 1,492 | 122,799 |
| 1990/03/13 | 1,502 | 1,522 | 1,462 | 1,472 | 237,610 |
| 1990/03/12 | 1,573 | 1,583 | 1,522 | 1,533 | 198,674 |
| 1990/03/09 | 1,633 | 1,633 | 1,593 | 1,603 | 415,319 |
| 1990/03/08 | 1,553 | 1,623 | 1,553 | 1,583 | 188,691 |
| 1990/03/07 | 1,623 | 1,643 | 1,533 | 1,643 | 200,671 |
| 1990/03/06 | 1,623 | 1,653 | 1,623 | 1,623 | 48,920 |
| 1990/03/05 | 1,623 | 1,683 | 1,613 | 1,623 | 115,810 |
| 1990/03/02 | 1,613 | 1,623 | 1,593 | 1,623 | 206,661 |
| 1990/03/01 | 1,623 | 1,683 | 1,613 | 1,623 | 274,550 |
| 1990/02/28 | 1,613 | 1,743 | 1,613 | 1,743 | 99,836 |
| 1990/02/27 | 1,623 | 1,653 | 1,563 | 1,613 | 126,792 |
| 1990/02/26 | 1,683 | 1,703 | 1,603 | 1,603 | 162,733 |
| 1990/02/23 | 1,743 | 1,753 | 1,673 | 1,713 | 131,784 |
| 1990/02/22 | 1,763 | 1,763 | 1,613 | 1,753 | 147,758 |
| 1990/02/21 | 1,803 | 1,803 | 1,763 | 1,763 | 106,825 |
| 1990/02/20 | 1,823 | 1,843 | 1,793 | 1,803 | 167,725 |
| 1990/02/19 | 1,833 | 1,843 | 1,803 | 1,833 | 90,851 |
| 1990/02/16 | 1,833 | 1,843 | 1,813 | 1,833 | 91,849 |
| 1990/02/15 | 1,843 | 1,853 | 1,833 | 1,833 | 53,912 |
| 1990/02/14 | 1,853 | 1,853 | 1,843 | 1,843 | 36,939 |
| 1990/02/13 | 1,863 | 1,863 | 1,813 | 1,853 | 48,920 |
| 1990/02/09 | 1,863 | 1,873 | 1,833 | 1,833 | 88,854 |
| 1990/02/08 | 1,843 | 1,873 | 1,823 | 1,863 | 172,717 |
| 1990/02/07 | 1,843 | 1,843 | 1,813 | 1,843 | 42,930 |
| 1990/02/06 | 1,883 | 1,883 | 1,823 | 1,853 | 199,672 |
| 1990/02/05 | 1,853 | 1,863 | 1,853 | 1,853 | 76,874 |
| 1990/02/02 | 1,883 | 1,883 | 1,843 | 1,853 | 173,715 |
| 1990/02/01 | 1,833 | 1,843 | 1,823 | 1,823 | 174,713 |
| 1990/01/31 | 1,843 | 1,863 | 1,813 | 1,833 | 129,787 |
| 1990/01/30 | 1,853 | 1,853 | 1,813 | 1,813 | 178,707 |
| 1990/01/29 | 1,853 | 1,893 | 1,853 | 1,853 | 83,862 |
| 1990/01/26 | 1,883 | 1,883 | 1,833 | 1,853 | 114,812 |
| 1990/01/25 | 1,883 | 1,883 | 1,833 | 1,873 | 112,815 |
| 1990/01/24 | 1,883 | 1,883 | 1,813 | 1,823 | 87,856 |
| 1990/01/23 | 1,843 | 1,883 | 1,843 | 1,883 | 220,638 |
| 1990/01/22 | 1,793 | 1,843 | 1,783 | 1,843 | 167,725 |
| 1990/01/19 | 1,843 | 1,843 | 1,783 | 1,823 | 986,382 |
| 1990/01/18 | 1,843 | 1,843 | 1,813 | 1,833 | 161,735 |
| 1990/01/17 | 1,853 | 1,853 | 1,803 | 1,843 | 211,653 |
| 1990/01/16 | 1,833 | 1,843 | 1,753 | 1,803 | 334,451 |
| 1990/01/12 | 1,853 | 1,883 | 1,843 | 1,863 | 125,794 |
| 1990/01/11 | 1,863 | 1,893 | 1,843 | 1,893 | 274,550 |
| 1990/01/10 | 1,853 | 1,863 | 1,823 | 1,863 | 254,582 |
| 1990/01/09 | 1,863 | 1,873 | 1,833 | 1,863 | 244,599 |
| 1990/01/08 | 1,863 | 1,863 | 1,843 | 1,863 | 317,479 |
| 1990/01/05 | 1,903 | 1,943 | 1,823 | 1,843 | 969,410 |
| 1990/01/04 | 1,893 | 1,923 | 1,873 | 1,923 | 221,636 |