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 |
|---|---|---|---|---|---|
| 2006/12/29 | 601 | 604 | 599 | 599 | 67,000 |
| 2006/12/28 | 604 | 604 | 599 | 600 | 116,000 |
| 2006/12/27 | 601 | 603 | 598 | 600 | 135,000 |
| 2006/12/26 | 595 | 597 | 592 | 597 | 167,000 |
| 2006/12/25 | 598 | 600 | 591 | 593 | 241,000 |
| 2006/12/22 | 600 | 604 | 594 | 601 | 232,000 |
| 2006/12/21 | 598 | 604 | 598 | 602 | 208,000 |
| 2006/12/20 | 594 | 601 | 593 | 598 | 283,000 |
| 2006/12/19 | 603 | 604 | 594 | 594 | 192,000 |
| 2006/12/18 | 602 | 605 | 601 | 603 | 201,000 |
| 2006/12/15 | 600 | 606 | 599 | 601 | 317,000 |
| 2006/12/14 | 603 | 603 | 600 | 602 | 308,000 |
| 2006/12/13 | 598 | 603 | 595 | 603 | 283,000 |
| 2006/12/12 | 600 | 600 | 594 | 596 | 294,000 |
| 2006/12/11 | 589 | 594 | 585 | 591 | 395,000 |
| 2006/12/08 | 581 | 590 | 580 | 585 | 351,000 |
| 2006/12/07 | 590 | 592 | 581 | 583 | 254,000 |
| 2006/12/06 | 584 | 587 | 579 | 585 | 291,000 |
| 2006/12/05 | 591 | 594 | 586 | 586 | 370,000 |
| 2006/12/04 | 585 | 593 | 580 | 590 | 317,000 |
| 2006/12/01 | 590 | 593 | 586 | 587 | 373,000 |
| 2006/11/30 | 586 | 591 | 583 | 589 | 231,000 |
| 2006/11/29 | 566 | 586 | 566 | 586 | 260,000 |
| 2006/11/28 | 553 | 566 | 551 | 564 | 209,000 |
| 2006/11/27 | 552 | 564 | 552 | 562 | 183,000 |
| 2006/11/24 | 564 | 565 | 550 | 554 | 287,000 |
| 2006/11/22 | 551 | 567 | 551 | 567 | 239,000 |
| 2006/11/21 | 550 | 555 | 547 | 550 | 355,000 |
| 2006/11/20 | 572 | 576 | 550 | 550 | 401,000 |
| 2006/11/17 | 576 | 577 | 572 | 572 | 158,000 |
| 2006/11/16 | 583 | 585 | 576 | 577 | 221,000 |
| 2006/11/15 | 583 | 589 | 580 | 582 | 321,000 |
| 2006/11/14 | 577 | 591 | 576 | 584 | 404,000 |
| 2006/11/13 | 577 | 577 | 568 | 570 | 241,000 |
| 2006/11/10 | 583 | 587 | 576 | 577 | 276,000 |
| 2006/11/09 | 585 | 590 | 579 | 583 | 351,000 |
| 2006/11/08 | 595 | 595 | 582 | 582 | 464,000 |
| 2006/11/07 | 602 | 602 | 592 | 595 | 230,000 |
| 2006/11/06 | 596 | 599 | 593 | 596 | 229,000 |
| 2006/11/02 | 597 | 598 | 592 | 596 | 209,000 |
| 2006/11/01 | 600 | 600 | 595 | 597 | 254,000 |
| 2006/10/31 | 595 | 600 | 592 | 592 | 396,000 |
| 2006/10/30 | 603 | 607 | 593 | 595 | 563,000 |
| 2006/10/27 | 613 | 616 | 600 | 602 | 594,000 |
| 2006/10/26 | 615 | 615 | 611 | 613 | 320,000 |
| 2006/10/25 | 618 | 618 | 608 | 609 | 390,000 |
| 2006/10/24 | 606 | 611 | 605 | 608 | 341,000 |
| 2006/10/23 | 603 | 607 | 601 | 604 | 894,000 |
| 2006/10/20 | 613 | 619 | 611 | 613 | 212,000 |
| 2006/10/19 | 622 | 624 | 611 | 616 | 245,000 |
| 2006/10/18 | 599 | 616 | 593 | 615 | 640,000 |
| 2006/10/17 | 638 | 638 | 615 | 619 | 574,000 |
| 2006/10/16 | 620 | 645 | 614 | 632 | 499,000 |
| 2006/10/13 | 600 | 611 | 598 | 610 | 309,000 |
| 2006/10/12 | 600 | 604 | 590 | 593 | 641,000 |
| 2006/10/11 | 620 | 621 | 597 | 600 | 689,000 |
| 2006/10/10 | 636 | 638 | 625 | 627 | 366,000 |
| 2006/10/06 | 641 | 643 | 632 | 633 | 419,000 |
| 2006/10/05 | 652 | 657 | 640 | 647 | 571,000 |
| 2006/10/04 | 675 | 677 | 636 | 642 | 985,000 |
| 2006/10/03 | 670 | 680 | 660 | 668 | 1,185,000 |
| 2006/10/02 | 660 | 667 | 656 | 661 | 428,000 |
| 2006/09/29 | 666 | 667 | 652 | 658 | 325,000 |
| 2006/09/28 | 656 | 665 | 625 | 656 | 532,000 |
| 2006/09/27 | 639 | 657 | 639 | 656 | 309,000 |
| 2006/09/26 | 654 | 661 | 642 | 649 | 205,000 |
| 2006/09/25 | 652 | 657 | 630 | 657 | 513,000 |
| 2006/09/22 | 649 | 650 | 640 | 647 | 300,000 |
| 2006/09/21 | 654 | 658 | 647 | 656 | 464,000 |
| 2006/09/20 | 650 | 657 | 641 | 645 | 657,000 |
| 2006/09/19 | 647 | 661 | 647 | 657 | 207,000 |
| 2006/09/15 | 654 | 654 | 646 | 651 | 209,000 |
| 2006/09/14 | 642 | 656 | 635 | 656 | 248,000 |
| 2006/09/13 | 648 | 651 | 642 | 642 | 258,000 |
| 2006/09/12 | 638 | 647 | 634 | 645 | 512,000 |
| 2006/09/11 | 635 | 639 | 625 | 628 | 489,000 |
| 2006/09/08 | 620 | 632 | 620 | 630 | 428,000 |
| 2006/09/07 | 664 | 664 | 630 | 630 | 504,000 |
| 2006/09/06 | 641 | 669 | 637 | 644 | 553,000 |
| 2006/09/05 | 646 | 646 | 641 | 642 | 108,000 |
| 2006/09/04 | 647 | 647 | 644 | 645 | 174,000 |
| 2006/09/01 | 640 | 645 | 637 | 642 | 129,000 |
| 2006/08/31 | 633 | 638 | 626 | 637 | 125,000 |
| 2006/08/30 | 637 | 639 | 630 | 633 | 87,000 |
| 2006/08/29 | 627 | 638 | 625 | 637 | 200,000 |
| 2006/08/28 | 625 | 629 | 615 | 615 | 189,000 |
| 2006/08/25 | 630 | 638 | 621 | 623 | 275,000 |
| 2006/08/24 | 643 | 644 | 631 | 636 | 172,000 |
| 2006/08/23 | 645 | 654 | 641 | 643 | 94,000 |
| 2006/08/22 | 650 | 650 | 642 | 646 | 96,000 |
| 2006/08/21 | 655 | 656 | 642 | 643 | 134,000 |
| 2006/08/18 | 642 | 653 | 637 | 650 | 239,000 |
| 2006/08/17 | 633 | 638 | 631 | 634 | 174,000 |
| 2006/08/16 | 630 | 630 | 624 | 626 | 185,000 |
| 2006/08/15 | 622 | 622 | 615 | 616 | 89,000 |
| 2006/08/14 | 616 | 620 | 610 | 620 | 102,000 |
| 2006/08/11 | 613 | 614 | 604 | 607 | 245,000 |
| 2006/08/10 | 630 | 630 | 608 | 611 | 493,000 |
| 2006/08/09 | 628 | 632 | 618 | 630 | 197,000 |
| 2006/08/08 | 603 | 624 | 602 | 618 | 182,000 |
| 2006/08/07 | 627 | 630 | 614 | 614 | 105,000 |
| 2006/08/04 | 631 | 634 | 621 | 624 | 84,000 |
| 2006/08/03 | 627 | 632 | 618 | 622 | 184,000 |
| 2006/08/02 | 630 | 634 | 614 | 633 | 181,000 |
| 2006/08/01 | 637 | 640 | 623 | 632 | 362,000 |
| 2006/07/31 | 634 | 667 | 626 | 650 | 639,000 |
| 2006/07/28 | 597 | 606 | 592 | 604 | 76,000 |
| 2006/07/27 | 590 | 597 | 587 | 597 | 147,000 |
| 2006/07/26 | 580 | 587 | 580 | 583 | 137,000 |
| 2006/07/25 | 576 | 583 | 574 | 581 | 131,000 |
| 2006/07/24 | 588 | 588 | 562 | 571 | 308,000 |
| 2006/07/21 | 578 | 586 | 576 | 581 | 246,000 |
| 2006/07/20 | 584 | 597 | 584 | 597 | 123,000 |
| 2006/07/19 | 570 | 581 | 568 | 575 | 132,000 |
| 2006/07/18 | 582 | 593 | 577 | 581 | 360,000 |
| 2006/07/14 | 596 | 610 | 596 | 600 | 172,000 |
| 2006/07/13 | 614 | 623 | 610 | 614 | 194,000 |
| 2006/07/12 | 630 | 636 | 620 | 624 | 184,000 |
| 2006/07/11 | 635 | 640 | 631 | 640 | 204,000 |
| 2006/07/10 | 627 | 645 | 623 | 643 | 292,000 |
| 2006/07/07 | 641 | 650 | 640 | 647 | 125,000 |
| 2006/07/06 | 644 | 648 | 636 | 644 | 187,000 |
| 2006/07/05 | 639 | 656 | 631 | 654 | 367,000 |
| 2006/07/04 | 650 | 653 | 641 | 648 | 168,000 |
| 2006/07/03 | 655 | 658 | 645 | 649 | 290,000 |
| 2006/06/30 | 626 | 640 | 626 | 636 | 286,000 |
| 2006/06/29 | 600 | 616 | 600 | 616 | 249,000 |
| 2006/06/28 | 599 | 607 | 599 | 603 | 149,000 |
| 2006/06/27 | 610 | 614 | 601 | 609 | 195,000 |
| 2006/06/26 | 604 | 606 | 600 | 605 | 149,000 |
| 2006/06/23 | 598 | 612 | 593 | 610 | 324,000 |
| 2006/06/22 | 596 | 605 | 596 | 605 | 204,000 |
| 2006/06/21 | 594 | 594 | 581 | 588 | 427,000 |
| 2006/06/20 | 598 | 605 | 593 | 602 | 375,000 |
| 2006/06/19 | 618 | 628 | 597 | 604 | 684,000 |
| 2006/06/16 | 609 | 623 | 609 | 621 | 291,000 |
| 2006/06/15 | 592 | 603 | 591 | 597 | 220,000 |
| 2006/06/14 | 566 | 598 | 566 | 596 | 459,000 |
| 2006/06/13 | 595 | 602 | 581 | 585 | 280,000 |
| 2006/06/12 | 608 | 618 | 595 | 610 | 190,000 |
| 2006/06/09 | 594 | 611 | 589 | 608 | 478,000 |
| 2006/06/08 | 620 | 620 | 572 | 584 | 626,000 |
| 2006/06/07 | 650 | 658 | 635 | 636 | 559,000 |
| 2006/06/06 | 666 | 670 | 661 | 665 | 226,000 |
| 2006/06/05 | 684 | 685 | 673 | 676 | 172,000 |
| 2006/06/02 | 673 | 685 | 656 | 685 | 264,000 |
| 2006/06/01 | 673 | 686 | 670 | 672 | 165,000 |
| 2006/05/31 | 682 | 685 | 670 | 670 | 191,000 |
| 2006/05/30 | 694 | 694 | 681 | 683 | 188,000 |
| 2006/05/29 | 710 | 710 | 689 | 693 | 167,000 |
| 2006/05/26 | 696 | 704 | 687 | 704 | 235,000 |
| 2006/05/25 | 693 | 705 | 688 | 691 | 120,000 |
| 2006/05/24 | 683 | 693 | 682 | 693 | 166,000 |
| 2006/05/23 | 683 | 694 | 681 | 681 | 208,000 |
| 2006/05/22 | 710 | 723 | 692 | 695 | 211,000 |
| 2006/05/19 | 691 | 700 | 690 | 700 | 146,000 |
| 2006/05/18 | 695 | 700 | 690 | 698 | 152,000 |
| 2006/05/17 | 702 | 709 | 700 | 705 | 177,000 |
| 2006/05/16 | 729 | 730 | 704 | 704 | 159,000 |
| 2006/05/15 | 711 | 745 | 710 | 729 | 234,000 |
| 2006/05/12 | 740 | 740 | 712 | 720 | 329,000 |
| 2006/05/11 | 753 | 756 | 750 | 750 | 129,000 |
| 2006/05/10 | 754 | 766 | 752 | 753 | 157,000 |
| 2006/05/09 | 767 | 771 | 752 | 753 | 290,000 |
| 2006/05/08 | 774 | 777 | 767 | 770 | 134,000 |
| 2006/05/02 | 762 | 776 | 761 | 771 | 153,000 |
| 2006/05/01 | 759 | 765 | 752 | 760 | 122,000 |
| 2006/04/28 | 771 | 771 | 750 | 762 | 201,000 |
| 2006/04/27 | 763 | 774 | 762 | 769 | 134,000 |
| 2006/04/26 | 774 | 774 | 760 | 763 | 131,000 |
| 2006/04/25 | 768 | 775 | 754 | 767 | 127,000 |
| 2006/04/24 | 787 | 795 | 760 | 768 | 198,000 |
| 2006/04/21 | 788 | 799 | 782 | 797 | 160,000 |
| 2006/04/20 | 791 | 803 | 791 | 793 | 100,000 |
| 2006/04/19 | 803 | 810 | 795 | 798 | 148,000 |
| 2006/04/18 | 785 | 806 | 782 | 803 | 270,000 |
| 2006/04/17 | 799 | 801 | 783 | 783 | 120,000 |
| 2006/04/14 | 805 | 806 | 797 | 798 | 121,000 |
| 2006/04/13 | 797 | 807 | 786 | 801 | 221,000 |
| 2006/04/12 | 811 | 813 | 795 | 798 | 127,000 |
| 2006/04/11 | 814 | 815 | 800 | 810 | 95,000 |
| 2006/04/10 | 818 | 819 | 804 | 814 | 221,000 |
| 2006/04/07 | 812 | 824 | 801 | 824 | 288,000 |
| 2006/04/06 | 810 | 813 | 800 | 808 | 175,000 |
| 2006/04/05 | 815 | 825 | 790 | 793 | 319,000 |
| 2006/04/04 | 810 | 837 | 802 | 817 | 775,000 |
| 2006/04/03 | 789 | 809 | 789 | 800 | 417,000 |
| 2006/03/31 | 784 | 795 | 781 | 789 | 189,000 |
| 2006/03/30 | 791 | 791 | 780 | 784 | 211,000 |
| 2006/03/29 | 778 | 790 | 776 | 781 | 308,000 |
| 2006/03/28 | 782 | 792 | 776 | 788 | 232,000 |
| 2006/03/27 | 789 | 795 | 785 | 793 | 240,000 |
| 2006/03/24 | 782 | 786 | 775 | 779 | 223,000 |
| 2006/03/23 | 787 | 794 | 774 | 775 | 249,000 |
| 2006/03/22 | 783 | 789 | 774 | 785 | 185,000 |
| 2006/03/20 | 766 | 784 | 766 | 773 | 122,000 |
| 2006/03/17 | 768 | 780 | 755 | 762 | 279,000 |
| 2006/03/16 | 768 | 780 | 763 | 771 | 138,000 |
| 2006/03/15 | 778 | 778 | 760 | 767 | 145,000 |
| 2006/03/14 | 786 | 798 | 759 | 768 | 429,000 |
| 2006/03/13 | 789 | 800 | 774 | 793 | 426,000 |
| 2006/03/10 | 770 | 784 | 767 | 780 | 538,000 |
| 2006/03/09 | 736 | 755 | 736 | 755 | 214,000 |
| 2006/03/08 | 735 | 744 | 723 | 731 | 475,000 |
| 2006/03/07 | 776 | 776 | 755 | 755 | 254,000 |
| 2006/03/06 | 766 | 776 | 754 | 776 | 385,000 |
| 2006/03/03 | 756 | 767 | 756 | 758 | 189,000 |
| 2006/03/02 | 769 | 770 | 752 | 759 | 179,000 |
| 2006/03/01 | 778 | 780 | 760 | 762 | 201,000 |
| 2006/02/28 | 776 | 780 | 763 | 769 | 299,000 |
| 2006/02/27 | 755 | 772 | 751 | 752 | 178,000 |
| 2006/02/24 | 749 | 767 | 748 | 760 | 295,000 |
| 2006/02/23 | 721 | 750 | 721 | 744 | 179,000 |
| 2006/02/22 | 729 | 731 | 720 | 721 | 163,000 |
| 2006/02/21 | 701 | 732 | 701 | 731 | 212,000 |
| 2006/02/20 | 737 | 748 | 715 | 720 | 226,000 |
| 2006/02/17 | 741 | 753 | 730 | 736 | 296,000 |
| 2006/02/16 | 738 | 755 | 735 | 751 | 145,000 |
| 2006/02/15 | 774 | 774 | 741 | 758 | 419,000 |
| 2006/02/14 | 757 | 767 | 719 | 764 | 484,000 |
| 2006/02/13 | 779 | 780 | 754 | 767 | 377,000 |
| 2006/02/10 | 790 | 791 | 765 | 771 | 348,000 |
| 2006/02/09 | 795 | 797 | 782 | 784 | 296,000 |
| 2006/02/08 | 795 | 809 | 794 | 795 | 414,000 |
| 2006/02/07 | 800 | 807 | 795 | 803 | 422,000 |
| 2006/02/06 | 787 | 798 | 782 | 795 | 275,000 |
| 2006/02/03 | 786 | 792 | 776 | 778 | 165,000 |
| 2006/02/02 | 778 | 797 | 778 | 793 | 148,000 |
| 2006/02/01 | 795 | 795 | 782 | 783 | 164,000 |
| 2006/01/31 | 800 | 800 | 782 | 795 | 192,000 |
| 2006/01/30 | 814 | 814 | 800 | 800 | 203,000 |
| 2006/01/27 | 801 | 812 | 801 | 807 | 238,000 |
| 2006/01/26 | 785 | 800 | 784 | 789 | 314,000 |
| 2006/01/25 | 779 | 781 | 765 | 765 | 291,000 |
| 2006/01/24 | 736 | 780 | 736 | 779 | 217,000 |
| 2006/01/23 | 743 | 774 | 743 | 746 | 323,000 |
| 2006/01/20 | 789 | 795 | 779 | 783 | 354,000 |
| 2006/01/19 | 710 | 773 | 710 | 769 | 519,000 |
| 2006/01/18 | 748 | 763 | 715 | 717 | 424,000 |
| 2006/01/17 | 770 | 803 | 728 | 768 | 609,000 |
| 2006/01/16 | 801 | 812 | 770 | 800 | 423,000 |
| 2006/01/13 | 808 | 818 | 800 | 805 | 1,131,000 |
| 2006/01/12 | 780 | 809 | 776 | 800 | 925,000 |
| 2006/01/11 | 765 | 789 | 745 | 781 | 1,057,000 |
| 2006/01/10 | 745 | 757 | 735 | 756 | 689,000 |
| 2006/01/06 | 728 | 741 | 727 | 735 | 379,000 |
| 2006/01/05 | 717 | 728 | 717 | 725 | 194,000 |
| 2006/01/04 | 711 | 717 | 710 | 714 | 88,000 |