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 |
|---|---|---|---|---|---|
| 1996/12/30 | 979 | 979 | 935 | 966 | 140,000 |
| 1996/12/27 | 985 | 985 | 952 | 969 | 201,000 |
| 1996/12/26 | 1,020 | 1,020 | 931 | 975 | 301,000 |
| 1996/12/25 | 1,010 | 1,030 | 1,000 | 1,030 | 252,000 |
| 1996/12/24 | 1,060 | 1,060 | 1,000 | 1,000 | 333,000 |
| 1996/12/20 | 1,110 | 1,110 | 1,050 | 1,080 | 259,000 |
| 1996/12/19 | 1,120 | 1,140 | 1,090 | 1,100 | 214,000 |
| 1996/12/18 | 1,150 | 1,150 | 1,120 | 1,120 | 81,000 |
| 1996/12/17 | 1,140 | 1,160 | 1,130 | 1,160 | 148,000 |
| 1996/12/16 | 1,150 | 1,160 | 1,140 | 1,160 | 54,000 |
| 1996/12/13 | 1,150 | 1,150 | 1,100 | 1,140 | 1,666,000 |
| 1996/12/12 | 1,100 | 1,150 | 1,100 | 1,150 | 134,000 |
| 1996/12/11 | 1,110 | 1,130 | 1,110 | 1,120 | 129,000 |
| 1996/12/10 | 1,130 | 1,140 | 1,120 | 1,130 | 77,000 |
| 1996/12/09 | 1,130 | 1,140 | 1,110 | 1,120 | 274,000 |
| 1996/12/06 | 1,150 | 1,160 | 1,090 | 1,110 | 328,000 |
| 1996/12/05 | 1,130 | 1,170 | 1,130 | 1,160 | 106,000 |
| 1996/12/04 | 1,110 | 1,140 | 1,110 | 1,130 | 75,000 |
| 1996/12/03 | 1,120 | 1,140 | 1,100 | 1,110 | 107,000 |
| 1996/12/02 | 1,150 | 1,160 | 1,110 | 1,110 | 90,000 |
| 1996/11/29 | 1,140 | 1,170 | 1,140 | 1,140 | 187,000 |
| 1996/11/28 | 1,140 | 1,150 | 1,120 | 1,130 | 100,000 |
| 1996/11/27 | 1,140 | 1,200 | 1,130 | 1,160 | 503,000 |
| 1996/11/26 | 1,140 | 1,150 | 1,130 | 1,150 | 203,000 |
| 1996/11/25 | 1,150 | 1,150 | 1,130 | 1,140 | 115,000 |
| 1996/11/22 | 1,140 | 1,150 | 1,130 | 1,150 | 168,000 |
| 1996/11/21 | 1,130 | 1,140 | 1,130 | 1,140 | 134,000 |
| 1996/11/20 | 1,130 | 1,140 | 1,120 | 1,130 | 195,000 |
| 1996/11/19 | 1,110 | 1,130 | 1,100 | 1,130 | 142,000 |
| 1996/11/18 | 1,110 | 1,110 | 1,090 | 1,090 | 85,000 |
| 1996/11/15 | 1,130 | 1,140 | 1,110 | 1,110 | 118,000 |
| 1996/11/14 | 1,120 | 1,120 | 1,100 | 1,120 | 66,000 |
| 1996/11/13 | 1,130 | 1,130 | 1,110 | 1,120 | 103,000 |
| 1996/11/12 | 1,110 | 1,150 | 1,110 | 1,130 | 283,000 |
| 1996/11/11 | 1,120 | 1,120 | 1,100 | 1,100 | 135,000 |
| 1996/11/08 | 1,070 | 1,120 | 1,070 | 1,120 | 493,000 |
| 1996/11/07 | 1,090 | 1,100 | 1,070 | 1,070 | 247,000 |
| 1996/11/06 | 1,060 | 1,100 | 1,060 | 1,080 | 180,000 |
| 1996/11/05 | 1,050 | 1,050 | 1,030 | 1,040 | 64,000 |
| 1996/11/01 | 1,040 | 1,070 | 1,030 | 1,050 | 130,000 |
| 1996/10/31 | 1,050 | 1,060 | 1,030 | 1,030 | 108,000 |
| 1996/10/30 | 1,090 | 1,090 | 1,040 | 1,050 | 160,000 |
| 1996/10/29 | 1,090 | 1,090 | 1,070 | 1,090 | 115,000 |
| 1996/10/28 | 1,070 | 1,070 | 1,060 | 1,070 | 103,000 |
| 1996/10/25 | 1,070 | 1,080 | 1,050 | 1,050 | 194,000 |
| 1996/10/24 | 1,080 | 1,100 | 1,070 | 1,090 | 98,000 |
| 1996/10/23 | 1,050 | 1,100 | 1,050 | 1,090 | 137,000 |
| 1996/10/22 | 1,070 | 1,080 | 1,060 | 1,070 | 119,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,090 | 1,090 | 106,000 |
| 1996/10/18 | 1,090 | 1,130 | 1,090 | 1,100 | 365,000 |
| 1996/10/17 | 1,100 | 1,100 | 1,080 | 1,080 | 115,000 |
| 1996/10/16 | 1,110 | 1,110 | 1,090 | 1,100 | 142,000 |
| 1996/10/15 | 1,070 | 1,100 | 1,070 | 1,100 | 211,000 |
| 1996/10/14 | 1,070 | 1,070 | 1,060 | 1,060 | 62,000 |
| 1996/10/11 | 1,080 | 1,080 | 1,060 | 1,070 | 257,000 |
| 1996/10/09 | 1,050 | 1,070 | 1,040 | 1,060 | 67,000 |
| 1996/10/08 | 1,070 | 1,080 | 1,050 | 1,050 | 141,000 |
| 1996/10/07 | 1,070 | 1,080 | 1,040 | 1,070 | 131,000 |
| 1996/10/04 | 1,060 | 1,070 | 1,050 | 1,070 | 163,000 |
| 1996/10/03 | 1,090 | 1,100 | 1,070 | 1,070 | 117,000 |
| 1996/10/02 | 1,100 | 1,100 | 1,060 | 1,060 | 90,000 |
| 1996/10/01 | 1,110 | 1,110 | 1,090 | 1,100 | 91,000 |
| 1996/09/30 | 1,120 | 1,120 | 1,080 | 1,090 | 62,000 |
| 1996/09/27 | 1,090 | 1,130 | 1,090 | 1,120 | 185,000 |
| 1996/09/26 | 1,100 | 1,140 | 1,090 | 1,110 | 208,000 |
| 1996/09/25 | 1,070 | 1,090 | 1,070 | 1,090 | 63,000 |
| 1996/09/24 | 1,060 | 1,090 | 1,050 | 1,080 | 159,000 |
| 1996/09/20 | 1,100 | 1,100 | 1,060 | 1,060 | 231,000 |
| 1996/09/19 | 1,080 | 1,100 | 1,080 | 1,100 | 350,000 |
| 1996/09/18 | 1,060 | 1,090 | 1,060 | 1,080 | 198,000 |
| 1996/09/17 | 1,080 | 1,100 | 1,070 | 1,080 | 300,000 |
| 1996/09/13 | 1,010 | 1,060 | 1,010 | 1,020 | 1,408,000 |
| 1996/09/12 | 1,020 | 1,030 | 1,000 | 1,000 | 97,000 |
| 1996/09/11 | 1,010 | 1,020 | 1,010 | 1,020 | 169,000 |
| 1996/09/10 | 987 | 1,020 | 987 | 1,000 | 285,000 |
| 1996/09/09 | 1,000 | 1,000 | 976 | 976 | 155,000 |
| 1996/09/06 | 980 | 989 | 962 | 966 | 140,000 |
| 1996/09/05 | 971 | 1,010 | 971 | 990 | 135,000 |
| 1996/09/04 | 975 | 984 | 965 | 970 | 184,000 |
| 1996/09/03 | 974 | 980 | 947 | 975 | 315,000 |
| 1996/09/02 | 990 | 999 | 973 | 973 | 217,000 |
| 1996/08/30 | 1,020 | 1,020 | 975 | 980 | 273,000 |
| 1996/08/29 | 1,040 | 1,050 | 1,020 | 1,020 | 69,000 |
| 1996/08/28 | 1,060 | 1,070 | 1,020 | 1,020 | 112,000 |
| 1996/08/27 | 1,060 | 1,080 | 1,050 | 1,060 | 55,000 |
| 1996/08/26 | 1,080 | 1,080 | 1,040 | 1,040 | 68,000 |
| 1996/08/23 | 1,080 | 1,080 | 1,070 | 1,080 | 57,000 |
| 1996/08/22 | 1,070 | 1,090 | 1,070 | 1,080 | 109,000 |
| 1996/08/21 | 1,080 | 1,090 | 1,080 | 1,080 | 116,000 |
| 1996/08/20 | 1,070 | 1,070 | 1,040 | 1,070 | 65,000 |
| 1996/08/19 | 1,050 | 1,090 | 1,050 | 1,070 | 161,000 |
| 1996/08/16 | 1,050 | 1,050 | 1,040 | 1,040 | 54,000 |
| 1996/08/15 | 1,040 | 1,050 | 1,040 | 1,050 | 78,000 |
| 1996/08/14 | 1,040 | 1,060 | 1,030 | 1,040 | 100,000 |
| 1996/08/13 | 1,030 | 1,040 | 1,030 | 1,040 | 86,000 |
| 1996/08/12 | 1,010 | 1,020 | 1,000 | 1,020 | 53,000 |
| 1996/08/09 | 1,010 | 1,030 | 1,010 | 1,010 | 392,000 |
| 1996/08/08 | 1,000 | 1,030 | 998 | 1,010 | 127,000 |
| 1996/08/07 | 1,000 | 1,020 | 991 | 992 | 99,000 |
| 1996/08/06 | 1,010 | 1,030 | 1,000 | 1,030 | 121,000 |
| 1996/08/05 | 1,040 | 1,040 | 1,020 | 1,020 | 69,000 |
| 1996/08/02 | 1,050 | 1,050 | 1,020 | 1,040 | 92,000 |
| 1996/08/01 | 1,000 | 1,070 | 990 | 1,030 | 288,000 |
| 1996/07/31 | 1,010 | 1,020 | 1,000 | 1,000 | 173,000 |
| 1996/07/30 | 1,030 | 1,030 | 1,010 | 1,010 | 162,000 |
| 1996/07/29 | 1,060 | 1,060 | 1,030 | 1,030 | 194,000 |
| 1996/07/26 | 1,050 | 1,060 | 1,040 | 1,060 | 344,000 |
| 1996/07/25 | 1,060 | 1,070 | 1,040 | 1,060 | 157,000 |
| 1996/07/24 | 1,060 | 1,060 | 1,020 | 1,040 | 203,000 |
| 1996/07/23 | 1,050 | 1,100 | 1,040 | 1,080 | 143,000 |
| 1996/07/22 | 1,100 | 1,100 | 1,030 | 1,030 | 101,000 |
| 1996/07/19 | 1,110 | 1,120 | 1,080 | 1,080 | 142,000 |
| 1996/07/18 | 1,090 | 1,110 | 1,090 | 1,110 | 71,000 |
| 1996/07/17 | 1,110 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1996/07/16 | 1,100 | 1,110 | 1,080 | 1,090 | 79,000 |
| 1996/07/15 | 1,100 | 1,130 | 1,100 | 1,120 | 107,000 |
| 1996/07/12 | 1,080 | 1,110 | 1,080 | 1,110 | 217,000 |
| 1996/07/11 | 1,110 | 1,130 | 1,100 | 1,120 | 122,000 |
| 1996/07/10 | 1,110 | 1,120 | 1,090 | 1,110 | 59,000 |
| 1996/07/09 | 1,100 | 1,110 | 1,090 | 1,110 | 54,000 |
| 1996/07/08 | 1,120 | 1,120 | 1,070 | 1,110 | 123,000 |
| 1996/07/05 | 1,140 | 1,150 | 1,120 | 1,120 | 119,000 |
| 1996/07/04 | 1,110 | 1,130 | 1,110 | 1,130 | 52,000 |
| 1996/07/03 | 1,120 | 1,130 | 1,110 | 1,120 | 84,000 |
| 1996/07/02 | 1,120 | 1,120 | 1,100 | 1,120 | 61,000 |
| 1996/07/01 | 1,140 | 1,140 | 1,120 | 1,120 | 100,000 |
| 1996/06/28 | 1,120 | 1,140 | 1,110 | 1,140 | 110,000 |
| 1996/06/27 | 1,130 | 1,140 | 1,120 | 1,120 | 108,000 |
| 1996/06/26 | 1,110 | 1,150 | 1,110 | 1,130 | 137,000 |
| 1996/06/25 | 1,140 | 1,150 | 1,110 | 1,110 | 115,000 |
| 1996/06/24 | 1,140 | 1,150 | 1,140 | 1,140 | 101,000 |
| 1996/06/21 | 1,150 | 1,150 | 1,130 | 1,140 | 168,000 |
| 1996/06/20 | 1,140 | 1,150 | 1,120 | 1,140 | 196,000 |
| 1996/06/19 | 1,110 | 1,150 | 1,110 | 1,140 | 174,000 |
| 1996/06/18 | 1,140 | 1,150 | 1,120 | 1,130 | 177,000 |
| 1996/06/17 | 1,110 | 1,140 | 1,110 | 1,120 | 149,000 |
| 1996/06/14 | 1,130 | 1,140 | 1,110 | 1,110 | 1,629,000 |
| 1996/06/13 | 1,110 | 1,120 | 1,100 | 1,120 | 153,000 |
| 1996/06/12 | 1,090 | 1,110 | 1,090 | 1,110 | 129,000 |
| 1996/06/11 | 1,070 | 1,100 | 1,070 | 1,090 | 103,000 |
| 1996/06/10 | 1,070 | 1,090 | 1,070 | 1,090 | 42,000 |
| 1996/06/07 | 1,080 | 1,090 | 1,070 | 1,090 | 127,000 |
| 1996/06/06 | 1,100 | 1,110 | 1,080 | 1,080 | 116,000 |
| 1996/06/05 | 1,090 | 1,110 | 1,080 | 1,100 | 93,000 |
| 1996/06/04 | 1,100 | 1,100 | 1,090 | 1,090 | 95,000 |
| 1996/06/03 | 1,120 | 1,120 | 1,080 | 1,080 | 180,000 |
| 1996/05/31 | 1,110 | 1,130 | 1,100 | 1,110 | 132,000 |
| 1996/05/30 | 1,090 | 1,110 | 1,090 | 1,110 | 104,000 |
| 1996/05/29 | 1,110 | 1,130 | 1,110 | 1,110 | 173,000 |
| 1996/05/28 | 1,130 | 1,130 | 1,110 | 1,120 | 207,000 |
| 1996/05/27 | 1,120 | 1,120 | 1,080 | 1,100 | 119,000 |
| 1996/05/24 | 1,100 | 1,110 | 1,090 | 1,110 | 155,000 |
| 1996/05/23 | 1,110 | 1,120 | 1,090 | 1,100 | 113,000 |
| 1996/05/22 | 1,110 | 1,120 | 1,090 | 1,100 | 126,000 |
| 1996/05/21 | 1,110 | 1,120 | 1,080 | 1,100 | 267,000 |
| 1996/05/20 | 1,090 | 1,130 | 1,090 | 1,110 | 394,000 |
| 1996/05/17 | 1,070 | 1,100 | 1,070 | 1,070 | 166,000 |
| 1996/05/16 | 1,090 | 1,100 | 1,070 | 1,090 | 274,000 |
| 1996/05/15 | 1,040 | 1,090 | 1,040 | 1,090 | 339,000 |
| 1996/05/14 | 1,030 | 1,030 | 1,020 | 1,030 | 72,000 |
| 1996/05/13 | 1,040 | 1,040 | 1,020 | 1,020 | 115,000 |
| 1996/05/10 | 1,040 | 1,040 | 1,030 | 1,040 | 238,000 |
| 1996/05/09 | 1,080 | 1,080 | 1,030 | 1,040 | 207,000 |
| 1996/05/08 | 1,040 | 1,070 | 1,040 | 1,060 | 134,000 |
| 1996/05/07 | 1,040 | 1,050 | 1,030 | 1,030 | 144,000 |
| 1996/05/02 | 1,060 | 1,070 | 1,020 | 1,040 | 261,000 |
| 1996/05/01 | 1,090 | 1,100 | 1,070 | 1,070 | 182,000 |
| 1996/04/30 | 1,080 | 1,110 | 1,080 | 1,090 | 285,000 |
| 1996/04/26 | 1,110 | 1,120 | 1,100 | 1,100 | 128,000 |
| 1996/04/25 | 1,120 | 1,130 | 1,110 | 1,110 | 224,000 |
| 1996/04/24 | 1,110 | 1,130 | 1,110 | 1,120 | 229,000 |
| 1996/04/23 | 1,100 | 1,120 | 1,090 | 1,100 | 256,000 |
| 1996/04/22 | 1,110 | 1,130 | 1,100 | 1,110 | 253,000 |
| 1996/04/19 | 1,110 | 1,120 | 1,100 | 1,110 | 119,000 |
| 1996/04/18 | 1,100 | 1,120 | 1,090 | 1,110 | 271,000 |
| 1996/04/17 | 1,100 | 1,120 | 1,080 | 1,090 | 536,000 |
| 1996/04/16 | 1,090 | 1,100 | 1,080 | 1,080 | 422,000 |
| 1996/04/15 | 1,060 | 1,090 | 1,060 | 1,080 | 312,000 |
| 1996/04/12 | 1,060 | 1,070 | 1,040 | 1,040 | 606,000 |
| 1996/04/11 | 1,090 | 1,110 | 1,080 | 1,080 | 488,000 |
| 1996/04/10 | 1,070 | 1,080 | 1,070 | 1,070 | 174,000 |
| 1996/04/09 | 1,070 | 1,080 | 1,060 | 1,070 | 344,000 |
| 1996/04/08 | 1,070 | 1,080 | 1,050 | 1,070 | 122,000 |
| 1996/04/05 | 1,080 | 1,090 | 1,060 | 1,080 | 225,000 |
| 1996/04/04 | 1,070 | 1,090 | 1,070 | 1,080 | 183,000 |
| 1996/04/03 | 1,100 | 1,100 | 1,060 | 1,090 | 368,000 |
| 1996/04/02 | 1,070 | 1,100 | 1,060 | 1,100 | 504,000 |
| 1996/04/01 | 1,050 | 1,100 | 1,050 | 1,090 | 844,000 |
| 1996/03/29 | 1,010 | 1,050 | 1,010 | 1,050 | 490,000 |
| 1996/03/28 | 1,020 | 1,020 | 1,000 | 1,010 | 204,000 |
| 1996/03/27 | 1,010 | 1,020 | 999 | 1,020 | 336,000 |
| 1996/03/26 | 990 | 1,010 | 988 | 1,010 | 389,000 |
| 1996/03/25 | 1,000 | 1,000 | 980 | 984 | 555,000 |
| 1996/03/22 | 988 | 993 | 983 | 990 | 277,000 |
| 1996/03/21 | 981 | 1,010 | 978 | 978 | 751,000 |
| 1996/03/19 | 940 | 986 | 930 | 986 | 859,000 |
| 1996/03/18 | 950 | 953 | 931 | 940 | 238,000 |
| 1996/03/15 | 920 | 943 | 920 | 943 | 318,000 |
| 1996/03/14 | 905 | 920 | 900 | 920 | 133,000 |
| 1996/03/13 | 905 | 911 | 895 | 905 | 148,000 |
| 1996/03/12 | 910 | 916 | 909 | 912 | 94,000 |
| 1996/03/11 | 920 | 920 | 900 | 900 | 155,000 |
| 1996/03/08 | 900 | 930 | 900 | 930 | 2,851,000 |
| 1996/03/07 | 915 | 920 | 897 | 920 | 80,000 |
| 1996/03/06 | 914 | 925 | 890 | 925 | 147,000 |
| 1996/03/05 | 891 | 909 | 891 | 909 | 160,000 |
| 1996/03/04 | 892 | 909 | 891 | 891 | 55,000 |
| 1996/03/01 | 895 | 905 | 885 | 888 | 84,000 |
| 1996/02/29 | 882 | 898 | 882 | 895 | 110,000 |
| 1996/02/28 | 888 | 904 | 881 | 882 | 177,000 |
| 1996/02/27 | 904 | 908 | 886 | 887 | 240,000 |
| 1996/02/26 | 912 | 926 | 912 | 924 | 186,000 |
| 1996/02/23 | 904 | 905 | 881 | 882 | 112,000 |
| 1996/02/22 | 903 | 903 | 888 | 890 | 111,000 |
| 1996/02/21 | 926 | 926 | 895 | 904 | 155,000 |
| 1996/02/20 | 923 | 926 | 904 | 926 | 190,000 |
| 1996/02/19 | 910 | 924 | 900 | 924 | 70,000 |
| 1996/02/16 | 904 | 916 | 898 | 905 | 93,000 |
| 1996/02/15 | 896 | 905 | 896 | 905 | 124,000 |
| 1996/02/14 | 905 | 919 | 897 | 910 | 210,000 |
| 1996/02/13 | 919 | 929 | 896 | 896 | 258,000 |
| 1996/02/09 | 920 | 920 | 904 | 913 | 442,000 |
| 1996/02/08 | 909 | 929 | 905 | 917 | 196,000 |
| 1996/02/07 | 909 | 919 | 902 | 909 | 158,000 |
| 1996/02/06 | 909 | 920 | 906 | 910 | 174,000 |
| 1996/02/05 | 937 | 938 | 903 | 912 | 232,000 |
| 1996/02/02 | 940 | 945 | 934 | 934 | 163,000 |
| 1996/02/01 | 936 | 944 | 935 | 940 | 249,000 |
| 1996/01/31 | 945 | 945 | 935 | 935 | 307,000 |
| 1996/01/30 | 937 | 942 | 926 | 935 | 249,000 |
| 1996/01/29 | 949 | 950 | 930 | 937 | 300,000 |
| 1996/01/26 | 936 | 945 | 930 | 940 | 357,000 |
| 1996/01/25 | 928 | 945 | 917 | 945 | 521,000 |
| 1996/01/24 | 911 | 920 | 908 | 920 | 279,000 |
| 1996/01/23 | 899 | 919 | 899 | 917 | 199,000 |
| 1996/01/22 | 924 | 929 | 896 | 896 | 142,000 |
| 1996/01/19 | 908 | 915 | 900 | 914 | 202,000 |
| 1996/01/18 | 919 | 920 | 899 | 899 | 242,000 |
| 1996/01/17 | 910 | 928 | 903 | 928 | 372,000 |
| 1996/01/16 | 881 | 905 | 880 | 891 | 179,000 |
| 1996/01/12 | 904 | 904 | 893 | 901 | 239,000 |
| 1996/01/11 | 896 | 896 | 882 | 885 | 142,000 |
| 1996/01/10 | 906 | 906 | 895 | 904 | 373,000 |
| 1996/01/09 | 883 | 910 | 878 | 910 | 386,000 |
| 1996/01/08 | 868 | 877 | 863 | 863 | 141,000 |
| 1996/01/05 | 864 | 879 | 861 | 878 | 189,000 |
| 1996/01/04 | 899 | 900 | 880 | 884 | 115,000 |