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 |
|---|---|---|---|---|---|
| 2008/12/30 | 312 | 330 | 312 | 325 | 84,000 |
| 2008/12/29 | 303 | 313 | 300 | 311 | 154,000 |
| 2008/12/26 | 302 | 309 | 301 | 304 | 156,000 |
| 2008/12/25 | 308 | 316 | 302 | 312 | 263,000 |
| 2008/12/24 | 338 | 338 | 327 | 328 | 133,000 |
| 2008/12/22 | 339 | 348 | 339 | 346 | 168,000 |
| 2008/12/19 | 341 | 343 | 338 | 339 | 269,000 |
| 2008/12/18 | 350 | 353 | 343 | 343 | 275,000 |
| 2008/12/17 | 348 | 351 | 345 | 350 | 215,000 |
| 2008/12/16 | 358 | 358 | 340 | 343 | 238,000 |
| 2008/12/15 | 347 | 364 | 347 | 362 | 226,000 |
| 2008/12/12 | 350 | 353 | 336 | 342 | 564,000 |
| 2008/12/11 | 344 | 350 | 343 | 350 | 260,000 |
| 2008/12/10 | 342 | 345 | 336 | 344 | 188,000 |
| 2008/12/09 | 337 | 343 | 329 | 343 | 299,000 |
| 2008/12/08 | 320 | 333 | 317 | 333 | 245,000 |
| 2008/12/05 | 319 | 325 | 314 | 317 | 306,000 |
| 2008/12/04 | 312 | 320 | 312 | 319 | 264,000 |
| 2008/12/03 | 315 | 316 | 305 | 308 | 449,000 |
| 2008/12/02 | 319 | 319 | 309 | 311 | 216,000 |
| 2008/12/01 | 319 | 321 | 314 | 321 | 220,000 |
| 2008/11/28 | 311 | 317 | 307 | 317 | 176,000 |
| 2008/11/27 | 296 | 311 | 296 | 311 | 225,000 |
| 2008/11/26 | 307 | 307 | 286 | 294 | 298,000 |
| 2008/11/25 | 310 | 312 | 298 | 307 | 275,000 |
| 2008/11/21 | 280 | 295 | 272 | 295 | 296,000 |
| 2008/11/20 | 279 | 283 | 279 | 280 | 227,000 |
| 2008/11/19 | 280 | 285 | 274 | 279 | 166,000 |
| 2008/11/18 | 280 | 285 | 275 | 279 | 310,000 |
| 2008/11/17 | 293 | 293 | 277 | 280 | 268,000 |
| 2008/11/14 | 297 | 302 | 292 | 293 | 271,000 |
| 2008/11/13 | 300 | 300 | 285 | 294 | 317,000 |
| 2008/11/12 | 283 | 302 | 283 | 300 | 400,000 |
| 2008/11/11 | 291 | 292 | 278 | 286 | 95,000 |
| 2008/11/10 | 277 | 294 | 277 | 286 | 178,000 |
| 2008/11/07 | 273 | 291 | 271 | 277 | 262,000 |
| 2008/11/06 | 290 | 298 | 286 | 293 | 200,000 |
| 2008/11/05 | 290 | 305 | 288 | 302 | 204,000 |
| 2008/11/04 | 284 | 294 | 272 | 282 | 224,000 |
| 2008/10/31 | 278 | 288 | 274 | 281 | 371,000 |
| 2008/10/30 | 269 | 276 | 262 | 272 | 309,000 |
| 2008/10/29 | 262 | 269 | 250 | 268 | 274,000 |
| 2008/10/28 | 220 | 247 | 220 | 247 | 285,000 |
| 2008/10/27 | 238 | 249 | 212 | 215 | 412,000 |
| 2008/10/24 | 270 | 272 | 240 | 243 | 224,000 |
| 2008/10/23 | 250 | 270 | 240 | 263 | 276,000 |
| 2008/10/22 | 277 | 278 | 262 | 262 | 287,000 |
| 2008/10/21 | 284 | 284 | 280 | 283 | 247,000 |
| 2008/10/20 | 269 | 279 | 267 | 279 | 396,000 |
| 2008/10/17 | 279 | 280 | 259 | 267 | 513,000 |
| 2008/10/16 | 270 | 270 | 251 | 254 | 431,000 |
| 2008/10/15 | 275 | 276 | 261 | 275 | 348,000 |
| 2008/10/14 | 270 | 289 | 269 | 289 | 278,000 |
| 2008/10/10 | 247 | 247 | 236 | 240 | 341,000 |
| 2008/10/09 | 241 | 263 | 238 | 254 | 231,000 |
| 2008/10/08 | 260 | 270 | 238 | 242 | 421,000 |
| 2008/10/07 | 271 | 281 | 266 | 278 | 286,000 |
| 2008/10/06 | 313 | 318 | 295 | 298 | 185,000 |
| 2008/10/03 | 323 | 325 | 312 | 313 | 122,000 |
| 2008/10/02 | 342 | 342 | 323 | 323 | 311,000 |
| 2008/10/01 | 345 | 345 | 331 | 337 | 342,000 |
| 2008/09/30 | 328 | 341 | 323 | 341 | 528,000 |
| 2008/09/29 | 373 | 376 | 361 | 361 | 109,000 |
| 2008/09/26 | 376 | 378 | 366 | 368 | 229,000 |
| 2008/09/25 | 381 | 387 | 379 | 381 | 96,000 |
| 2008/09/24 | 394 | 394 | 378 | 389 | 170,000 |
| 2008/09/22 | 399 | 399 | 385 | 387 | 212,000 |
| 2008/09/19 | 382 | 391 | 382 | 389 | 216,000 |
| 2008/09/18 | 370 | 381 | 369 | 381 | 126,000 |
| 2008/09/17 | 376 | 377 | 370 | 376 | 185,000 |
| 2008/09/16 | 369 | 374 | 367 | 371 | 233,000 |
| 2008/09/12 | 390 | 395 | 390 | 394 | 239,000 |
| 2008/09/11 | 407 | 407 | 394 | 396 | 159,000 |
| 2008/09/10 | 400 | 412 | 400 | 412 | 166,000 |
| 2008/09/09 | 409 | 409 | 401 | 406 | 136,000 |
| 2008/09/08 | 395 | 411 | 395 | 408 | 407,000 |
| 2008/09/05 | 396 | 404 | 394 | 394 | 241,000 |
| 2008/09/04 | 399 | 407 | 399 | 399 | 112,000 |
| 2008/09/03 | 395 | 406 | 395 | 404 | 107,000 |
| 2008/09/02 | 400 | 405 | 390 | 392 | 147,000 |
| 2008/09/01 | 405 | 405 | 401 | 401 | 94,000 |
| 2008/08/29 | 404 | 413 | 403 | 413 | 175,000 |
| 2008/08/28 | 399 | 400 | 396 | 400 | 64,000 |
| 2008/08/27 | 399 | 401 | 397 | 397 | 59,000 |
| 2008/08/26 | 398 | 400 | 396 | 400 | 47,000 |
| 2008/08/25 | 401 | 407 | 398 | 406 | 65,000 |
| 2008/08/22 | 400 | 401 | 395 | 398 | 86,000 |
| 2008/08/21 | 403 | 404 | 396 | 399 | 52,000 |
| 2008/08/20 | 398 | 404 | 396 | 401 | 56,000 |
| 2008/08/19 | 402 | 406 | 398 | 400 | 143,000 |
| 2008/08/18 | 407 | 420 | 407 | 414 | 97,000 |
| 2008/08/15 | 404 | 407 | 400 | 407 | 82,000 |
| 2008/08/14 | 400 | 404 | 400 | 402 | 74,000 |
| 2008/08/13 | 406 | 406 | 401 | 403 | 100,000 |
| 2008/08/12 | 418 | 421 | 413 | 414 | 57,000 |
| 2008/08/11 | 410 | 419 | 410 | 418 | 50,000 |
| 2008/08/08 | 405 | 414 | 404 | 410 | 91,000 |
| 2008/08/07 | 423 | 423 | 404 | 410 | 125,000 |
| 2008/08/06 | 414 | 423 | 413 | 423 | 168,000 |
| 2008/08/05 | 406 | 414 | 405 | 411 | 185,000 |
| 2008/08/04 | 418 | 421 | 402 | 402 | 96,000 |
| 2008/08/01 | 427 | 430 | 420 | 420 | 124,000 |
| 2008/07/31 | 430 | 433 | 417 | 428 | 141,000 |
| 2008/07/30 | 416 | 422 | 416 | 421 | 167,000 |
| 2008/07/29 | 406 | 413 | 400 | 406 | 132,000 |
| 2008/07/28 | 421 | 423 | 411 | 411 | 117,000 |
| 2008/07/25 | 423 | 426 | 418 | 420 | 238,000 |
| 2008/07/24 | 411 | 416 | 407 | 415 | 176,000 |
| 2008/07/23 | 402 | 415 | 401 | 407 | 170,000 |
| 2008/07/22 | 402 | 404 | 398 | 403 | 149,000 |
| 2008/07/18 | 408 | 408 | 395 | 396 | 117,000 |
| 2008/07/17 | 405 | 409 | 404 | 409 | 87,000 |
| 2008/07/16 | 403 | 405 | 400 | 404 | 69,000 |
| 2008/07/15 | 408 | 408 | 402 | 408 | 92,000 |
| 2008/07/14 | 414 | 421 | 409 | 410 | 213,000 |
| 2008/07/11 | 418 | 418 | 411 | 413 | 180,000 |
| 2008/07/10 | 412 | 417 | 412 | 413 | 153,000 |
| 2008/07/09 | 424 | 429 | 417 | 417 | 83,000 |
| 2008/07/08 | 431 | 433 | 418 | 420 | 153,000 |
| 2008/07/07 | 435 | 435 | 423 | 431 | 95,000 |
| 2008/07/04 | 425 | 429 | 424 | 429 | 106,000 |
| 2008/07/03 | 423 | 425 | 416 | 425 | 194,000 |
| 2008/07/02 | 437 | 443 | 425 | 427 | 179,000 |
| 2008/07/01 | 439 | 440 | 435 | 438 | 221,000 |
| 2008/06/30 | 437 | 441 | 435 | 440 | 206,000 |
| 2008/06/27 | 435 | 440 | 434 | 439 | 195,000 |
| 2008/06/26 | 444 | 448 | 435 | 447 | 277,000 |
| 2008/06/25 | 434 | 445 | 429 | 445 | 320,000 |
| 2008/06/24 | 422 | 431 | 421 | 430 | 295,000 |
| 2008/06/23 | 418 | 421 | 412 | 417 | 193,000 |
| 2008/06/20 | 420 | 424 | 415 | 417 | 131,000 |
| 2008/06/19 | 424 | 425 | 420 | 420 | 213,000 |
| 2008/06/18 | 414 | 423 | 414 | 422 | 119,000 |
| 2008/06/17 | 424 | 424 | 417 | 417 | 143,000 |
| 2008/06/16 | 425 | 425 | 417 | 420 | 199,000 |
| 2008/06/13 | 416 | 419 | 414 | 418 | 210,000 |
| 2008/06/12 | 418 | 426 | 416 | 421 | 268,000 |
| 2008/06/11 | 422 | 427 | 419 | 423 | 124,000 |
| 2008/06/10 | 421 | 427 | 418 | 420 | 121,000 |
| 2008/06/09 | 415 | 426 | 414 | 416 | 212,000 |
| 2008/06/06 | 433 | 435 | 428 | 430 | 330,000 |
| 2008/06/05 | 426 | 427 | 420 | 426 | 171,000 |
| 2008/06/04 | 419 | 430 | 419 | 427 | 103,000 |
| 2008/06/03 | 430 | 430 | 417 | 419 | 284,000 |
| 2008/06/02 | 427 | 435 | 426 | 433 | 157,000 |
| 2008/05/30 | 434 | 434 | 427 | 432 | 122,000 |
| 2008/05/29 | 413 | 428 | 413 | 425 | 221,000 |
| 2008/05/28 | 419 | 424 | 412 | 412 | 197,000 |
| 2008/05/27 | 414 | 425 | 414 | 424 | 94,000 |
| 2008/05/26 | 424 | 427 | 415 | 415 | 158,000 |
| 2008/05/23 | 431 | 437 | 424 | 424 | 253,000 |
| 2008/05/22 | 430 | 439 | 422 | 438 | 181,000 |
| 2008/05/21 | 433 | 439 | 429 | 432 | 219,000 |
| 2008/05/20 | 442 | 443 | 438 | 438 | 143,000 |
| 2008/05/19 | 431 | 443 | 431 | 442 | 161,000 |
| 2008/05/16 | 432 | 440 | 430 | 433 | 188,000 |
| 2008/05/15 | 431 | 440 | 430 | 434 | 171,000 |
| 2008/05/14 | 420 | 430 | 417 | 424 | 262,000 |
| 2008/05/13 | 424 | 424 | 413 | 419 | 178,000 |
| 2008/05/12 | 421 | 428 | 421 | 424 | 492,000 |
| 2008/05/09 | 448 | 451 | 428 | 441 | 561,000 |
| 2008/05/08 | 450 | 454 | 449 | 449 | 129,000 |
| 2008/05/07 | 452 | 454 | 448 | 450 | 163,000 |
| 2008/05/02 | 445 | 447 | 441 | 447 | 127,000 |
| 2008/05/01 | 438 | 443 | 437 | 438 | 145,000 |
| 2008/04/30 | 444 | 444 | 438 | 438 | 168,000 |
| 2008/04/28 | 440 | 445 | 435 | 445 | 120,000 |
| 2008/04/25 | 434 | 438 | 432 | 438 | 165,000 |
| 2008/04/24 | 429 | 433 | 426 | 430 | 104,000 |
| 2008/04/23 | 433 | 435 | 431 | 432 | 108,000 |
| 2008/04/22 | 424 | 435 | 424 | 432 | 262,000 |
| 2008/04/21 | 422 | 427 | 422 | 426 | 108,000 |
| 2008/04/18 | 429 | 429 | 419 | 428 | 91,000 |
| 2008/04/17 | 418 | 428 | 418 | 427 | 307,000 |
| 2008/04/16 | 416 | 418 | 410 | 416 | 127,000 |
| 2008/04/15 | 405 | 409 | 400 | 409 | 124,000 |
| 2008/04/14 | 400 | 407 | 400 | 405 | 130,000 |
| 2008/04/11 | 402 | 415 | 402 | 415 | 131,000 |
| 2008/04/10 | 401 | 402 | 395 | 397 | 88,000 |
| 2008/04/09 | 421 | 421 | 404 | 405 | 126,000 |
| 2008/04/08 | 419 | 424 | 416 | 419 | 186,000 |
| 2008/04/07 | 412 | 418 | 408 | 416 | 91,000 |
| 2008/04/04 | 413 | 414 | 404 | 407 | 130,000 |
| 2008/04/03 | 406 | 413 | 402 | 412 | 213,000 |
| 2008/04/02 | 414 | 417 | 411 | 414 | 168,000 |
| 2008/04/01 | 401 | 405 | 392 | 405 | 234,000 |
| 2008/03/31 | 409 | 409 | 394 | 400 | 163,000 |
| 2008/03/28 | 407 | 410 | 403 | 408 | 239,000 |
| 2008/03/27 | 405 | 407 | 399 | 407 | 214,000 |
| 2008/03/26 | 408 | 409 | 401 | 404 | 147,000 |
| 2008/03/25 | 390 | 407 | 389 | 406 | 412,000 |
| 2008/03/24 | 395 | 396 | 385 | 385 | 195,000 |
| 2008/03/21 | 383 | 389 | 381 | 388 | 379,000 |
| 2008/03/19 | 391 | 394 | 375 | 380 | 642,000 |
| 2008/03/18 | 380 | 387 | 375 | 379 | 331,000 |
| 2008/03/17 | 390 | 390 | 376 | 379 | 346,000 |
| 2008/03/14 | 401 | 402 | 392 | 394 | 461,000 |
| 2008/03/13 | 411 | 413 | 404 | 406 | 169,000 |
| 2008/03/12 | 427 | 427 | 415 | 421 | 163,000 |
| 2008/03/11 | 402 | 414 | 400 | 414 | 191,000 |
| 2008/03/10 | 422 | 424 | 410 | 411 | 184,000 |
| 2008/03/07 | 415 | 426 | 415 | 422 | 107,000 |
| 2008/03/06 | 418 | 434 | 418 | 430 | 209,000 |
| 2008/03/05 | 415 | 423 | 415 | 418 | 155,000 |
| 2008/03/04 | 426 | 431 | 418 | 418 | 209,000 |
| 2008/03/03 | 430 | 433 | 426 | 430 | 349,000 |
| 2008/02/29 | 439 | 444 | 437 | 439 | 200,000 |
| 2008/02/28 | 442 | 450 | 441 | 447 | 178,000 |
| 2008/02/27 | 440 | 446 | 438 | 445 | 292,000 |
| 2008/02/26 | 432 | 435 | 428 | 428 | 266,000 |
| 2008/02/25 | 420 | 431 | 420 | 430 | 194,000 |
| 2008/02/22 | 416 | 423 | 413 | 422 | 171,000 |
| 2008/02/21 | 415 | 428 | 415 | 427 | 145,000 |
| 2008/02/20 | 422 | 425 | 410 | 410 | 263,000 |
| 2008/02/19 | 432 | 437 | 423 | 426 | 417,000 |
| 2008/02/18 | 431 | 442 | 431 | 437 | 197,000 |
| 2008/02/15 | 432 | 440 | 422 | 436 | 332,000 |
| 2008/02/14 | 437 | 444 | 433 | 444 | 247,000 |
| 2008/02/13 | 425 | 434 | 421 | 426 | 209,000 |
| 2008/02/12 | 421 | 425 | 417 | 420 | 261,000 |
| 2008/02/08 | 436 | 444 | 425 | 426 | 235,000 |
| 2008/02/07 | 423 | 440 | 419 | 435 | 292,000 |
| 2008/02/06 | 425 | 431 | 418 | 418 | 273,000 |
| 2008/02/05 | 451 | 451 | 436 | 439 | 239,000 |
| 2008/02/04 | 437 | 470 | 425 | 455 | 301,000 |
| 2008/02/01 | 424 | 435 | 420 | 429 | 395,000 |
| 2008/01/31 | 413 | 433 | 410 | 433 | 301,000 |
| 2008/01/30 | 431 | 431 | 407 | 414 | 280,000 |
| 2008/01/29 | 437 | 439 | 417 | 426 | 355,000 |
| 2008/01/28 | 421 | 438 | 416 | 417 | 471,000 |
| 2008/01/25 | 403 | 417 | 403 | 416 | 211,000 |
| 2008/01/24 | 383 | 397 | 383 | 396 | 178,000 |
| 2008/01/23 | 382 | 389 | 372 | 379 | 302,000 |
| 2008/01/22 | 390 | 390 | 373 | 373 | 260,000 |
| 2008/01/21 | 407 | 407 | 392 | 392 | 232,000 |
| 2008/01/18 | 375 | 413 | 373 | 413 | 424,000 |
| 2008/01/17 | 378 | 389 | 375 | 387 | 302,000 |
| 2008/01/16 | 388 | 389 | 377 | 377 | 398,000 |
| 2008/01/15 | 421 | 421 | 393 | 393 | 423,000 |
| 2008/01/11 | 416 | 418 | 405 | 406 | 275,000 |
| 2008/01/10 | 416 | 418 | 416 | 416 | 153,000 |
| 2008/01/09 | 410 | 421 | 407 | 420 | 198,000 |
| 2008/01/08 | 415 | 420 | 414 | 416 | 181,000 |
| 2008/01/07 | 422 | 424 | 413 | 418 | 287,000 |
| 2008/01/04 | 442 | 442 | 420 | 421 | 253,000 |