ノリタケカンパニーリミテド(5331)の株価時系列情報
ノリタケカンパニーリミテド(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 |
|---|---|---|---|---|---|
| 2009/12/30 | 251 | 253 | 246 | 246 | 100,000 |
| 2009/12/29 | 249 | 249 | 246 | 249 | 52,000 |
| 2009/12/28 | 247 | 253 | 247 | 247 | 108,000 |
| 2009/12/25 | 246 | 247 | 243 | 247 | 161,000 |
| 2009/12/24 | 239 | 246 | 238 | 241 | 162,000 |
| 2009/12/22 | 236 | 241 | 236 | 239 | 209,000 |
| 2009/12/21 | 237 | 238 | 236 | 236 | 54,000 |
| 2009/12/18 | 238 | 238 | 235 | 237 | 87,000 |
| 2009/12/17 | 238 | 241 | 236 | 238 | 99,000 |
| 2009/12/16 | 237 | 239 | 235 | 239 | 112,000 |
| 2009/12/15 | 241 | 241 | 233 | 233 | 139,000 |
| 2009/12/14 | 245 | 245 | 236 | 239 | 172,000 |
| 2009/12/11 | 243 | 243 | 237 | 242 | 270,000 |
| 2009/12/10 | 236 | 242 | 236 | 237 | 104,000 |
| 2009/12/09 | 238 | 240 | 234 | 236 | 133,000 |
| 2009/12/08 | 239 | 247 | 237 | 240 | 207,000 |
| 2009/12/07 | 239 | 247 | 237 | 239 | 218,000 |
| 2009/12/04 | 243 | 245 | 233 | 237 | 216,000 |
| 2009/12/03 | 232 | 245 | 229 | 242 | 211,000 |
| 2009/12/02 | 232 | 232 | 227 | 230 | 138,000 |
| 2009/12/01 | 228 | 231 | 222 | 231 | 194,000 |
| 2009/11/30 | 221 | 227 | 220 | 224 | 206,000 |
| 2009/11/27 | 222 | 225 | 216 | 216 | 225,000 |
| 2009/11/26 | 221 | 225 | 221 | 223 | 142,000 |
| 2009/11/25 | 227 | 227 | 221 | 224 | 138,000 |
| 2009/11/24 | 229 | 245 | 222 | 222 | 191,000 |
| 2009/11/20 | 221 | 226 | 221 | 226 | 158,000 |
| 2009/11/19 | 224 | 226 | 223 | 224 | 129,000 |
| 2009/11/18 | 229 | 232 | 224 | 224 | 239,000 |
| 2009/11/17 | 240 | 241 | 229 | 231 | 232,000 |
| 2009/11/16 | 249 | 249 | 240 | 242 | 184,000 |
| 2009/11/13 | 252 | 256 | 249 | 249 | 128,000 |
| 2009/11/12 | 253 | 258 | 251 | 251 | 131,000 |
| 2009/11/11 | 266 | 266 | 252 | 252 | 138,000 |
| 2009/11/10 | 264 | 264 | 261 | 264 | 76,000 |
| 2009/11/09 | 261 | 263 | 259 | 260 | 106,000 |
| 2009/11/06 | 262 | 263 | 260 | 260 | 68,000 |
| 2009/11/05 | 264 | 264 | 261 | 262 | 77,000 |
| 2009/11/04 | 261 | 263 | 260 | 263 | 84,000 |
| 2009/11/02 | 271 | 271 | 259 | 264 | 138,000 |
| 2009/10/30 | 269 | 271 | 265 | 266 | 178,000 |
| 2009/10/29 | 273 | 273 | 256 | 259 | 284,000 |
| 2009/10/28 | 283 | 283 | 271 | 273 | 190,000 |
| 2009/10/27 | 287 | 291 | 273 | 273 | 424,000 |
| 2009/10/26 | 281 | 287 | 281 | 285 | 123,000 |
| 2009/10/23 | 288 | 288 | 282 | 282 | 151,000 |
| 2009/10/22 | 281 | 286 | 278 | 285 | 170,000 |
| 2009/10/21 | 281 | 286 | 279 | 286 | 190,000 |
| 2009/10/20 | 287 | 287 | 284 | 284 | 102,000 |
| 2009/10/19 | 285 | 289 | 282 | 287 | 197,000 |
| 2009/10/16 | 287 | 290 | 284 | 284 | 90,000 |
| 2009/10/15 | 288 | 289 | 284 | 286 | 95,000 |
| 2009/10/14 | 286 | 287 | 279 | 287 | 174,000 |
| 2009/10/13 | 285 | 287 | 282 | 286 | 164,000 |
| 2009/10/09 | 277 | 285 | 277 | 285 | 248,000 |
| 2009/10/08 | 275 | 282 | 272 | 277 | 152,000 |
| 2009/10/07 | 266 | 277 | 266 | 275 | 292,000 |
| 2009/10/06 | 263 | 263 | 259 | 262 | 97,000 |
| 2009/10/05 | 263 | 266 | 261 | 262 | 141,000 |
| 2009/10/02 | 268 | 269 | 258 | 263 | 195,000 |
| 2009/10/01 | 280 | 280 | 273 | 276 | 90,000 |
| 2009/09/30 | 270 | 279 | 268 | 277 | 183,000 |
| 2009/09/29 | 275 | 278 | 268 | 274 | 232,000 |
| 2009/09/28 | 288 | 288 | 269 | 273 | 428,000 |
| 2009/09/25 | 296 | 296 | 287 | 288 | 92,000 |
| 2009/09/24 | 289 | 300 | 288 | 297 | 252,000 |
| 2009/09/18 | 291 | 292 | 284 | 285 | 420,000 |
| 2009/09/17 | 299 | 302 | 288 | 295 | 388,000 |
| 2009/09/16 | 316 | 319 | 297 | 297 | 495,000 |
| 2009/09/15 | 315 | 318 | 308 | 315 | 143,000 |
| 2009/09/14 | 324 | 324 | 311 | 314 | 200,000 |
| 2009/09/11 | 330 | 330 | 319 | 321 | 340,000 |
| 2009/09/10 | 331 | 332 | 326 | 330 | 134,000 |
| 2009/09/09 | 334 | 335 | 327 | 327 | 200,000 |
| 2009/09/08 | 336 | 336 | 332 | 334 | 80,000 |
| 2009/09/07 | 338 | 338 | 331 | 332 | 133,000 |
| 2009/09/04 | 335 | 337 | 325 | 327 | 141,000 |
| 2009/09/03 | 345 | 347 | 339 | 340 | 302,000 |
| 2009/09/02 | 336 | 345 | 332 | 345 | 357,000 |
| 2009/09/01 | 329 | 344 | 328 | 341 | 318,000 |
| 2009/08/31 | 330 | 336 | 323 | 328 | 180,000 |
| 2009/08/28 | 329 | 329 | 325 | 329 | 134,000 |
| 2009/08/27 | 322 | 328 | 322 | 325 | 275,000 |
| 2009/08/26 | 325 | 325 | 319 | 319 | 92,000 |
| 2009/08/25 | 323 | 326 | 320 | 320 | 73,000 |
| 2009/08/24 | 322 | 328 | 320 | 321 | 157,000 |
| 2009/08/21 | 324 | 324 | 316 | 317 | 150,000 |
| 2009/08/20 | 323 | 325 | 318 | 323 | 122,000 |
| 2009/08/19 | 320 | 325 | 318 | 318 | 110,000 |
| 2009/08/18 | 315 | 325 | 314 | 322 | 88,000 |
| 2009/08/17 | 334 | 334 | 319 | 320 | 176,000 |
| 2009/08/14 | 330 | 334 | 326 | 334 | 126,000 |
| 2009/08/13 | 327 | 330 | 325 | 329 | 75,000 |
| 2009/08/12 | 322 | 325 | 322 | 324 | 101,000 |
| 2009/08/11 | 321 | 327 | 321 | 325 | 77,000 |
| 2009/08/10 | 322 | 325 | 319 | 325 | 129,000 |
| 2009/08/07 | 316 | 317 | 313 | 317 | 77,000 |
| 2009/08/06 | 318 | 321 | 315 | 321 | 97,000 |
| 2009/08/05 | 321 | 322 | 317 | 319 | 175,000 |
| 2009/08/04 | 317 | 320 | 313 | 320 | 90,000 |
| 2009/08/03 | 312 | 316 | 311 | 312 | 143,000 |
| 2009/07/31 | 318 | 320 | 310 | 317 | 115,000 |
| 2009/07/30 | 320 | 320 | 313 | 318 | 122,000 |
| 2009/07/29 | 318 | 320 | 312 | 317 | 129,000 |
| 2009/07/28 | 324 | 324 | 317 | 319 | 70,000 |
| 2009/07/27 | 321 | 327 | 321 | 325 | 169,000 |
| 2009/07/24 | 322 | 324 | 320 | 323 | 88,000 |
| 2009/07/23 | 322 | 325 | 319 | 321 | 158,000 |
| 2009/07/22 | 319 | 326 | 317 | 322 | 242,000 |
| 2009/07/21 | 319 | 325 | 318 | 320 | 123,000 |
| 2009/07/17 | 320 | 320 | 317 | 319 | 65,000 |
| 2009/07/16 | 328 | 328 | 316 | 318 | 154,000 |
| 2009/07/15 | 321 | 325 | 318 | 318 | 93,000 |
| 2009/07/14 | 320 | 325 | 309 | 321 | 151,000 |
| 2009/07/13 | 333 | 333 | 320 | 321 | 118,000 |
| 2009/07/10 | 324 | 328 | 318 | 323 | 145,000 |
| 2009/07/09 | 336 | 336 | 319 | 323 | 247,000 |
| 2009/07/08 | 339 | 345 | 336 | 337 | 432,000 |
| 2009/07/07 | 336 | 350 | 335 | 339 | 302,000 |
| 2009/07/06 | 331 | 338 | 329 | 335 | 307,000 |
| 2009/07/03 | 318 | 329 | 316 | 327 | 226,000 |
| 2009/07/02 | 326 | 326 | 318 | 323 | 223,000 |
| 2009/07/01 | 319 | 326 | 317 | 322 | 139,000 |
| 2009/06/30 | 321 | 322 | 316 | 318 | 140,000 |
| 2009/06/29 | 322 | 325 | 310 | 313 | 145,000 |
| 2009/06/26 | 326 | 326 | 317 | 318 | 131,000 |
| 2009/06/25 | 321 | 326 | 317 | 321 | 191,000 |
| 2009/06/24 | 309 | 313 | 308 | 311 | 76,000 |
| 2009/06/23 | 312 | 316 | 309 | 309 | 203,000 |
| 2009/06/22 | 321 | 321 | 312 | 314 | 192,000 |
| 2009/06/19 | 319 | 322 | 312 | 318 | 214,000 |
| 2009/06/18 | 323 | 323 | 312 | 315 | 199,000 |
| 2009/06/17 | 310 | 325 | 310 | 313 | 280,000 |
| 2009/06/16 | 325 | 325 | 315 | 315 | 206,000 |
| 2009/06/15 | 333 | 333 | 326 | 328 | 160,000 |
| 2009/06/12 | 325 | 331 | 322 | 330 | 318,000 |
| 2009/06/11 | 337 | 340 | 330 | 330 | 165,000 |
| 2009/06/10 | 322 | 335 | 317 | 332 | 333,000 |
| 2009/06/09 | 321 | 324 | 320 | 320 | 156,000 |
| 2009/06/08 | 315 | 322 | 315 | 320 | 258,000 |
| 2009/06/05 | 308 | 312 | 307 | 311 | 169,000 |
| 2009/06/04 | 303 | 310 | 301 | 307 | 115,000 |
| 2009/06/03 | 300 | 306 | 300 | 302 | 159,000 |
| 2009/06/02 | 298 | 302 | 294 | 299 | 212,000 |
| 2009/06/01 | 290 | 298 | 289 | 295 | 252,000 |
| 2009/05/29 | 295 | 295 | 289 | 289 | 109,000 |
| 2009/05/28 | 283 | 294 | 283 | 292 | 236,000 |
| 2009/05/27 | 282 | 286 | 282 | 283 | 79,000 |
| 2009/05/26 | 285 | 285 | 279 | 281 | 185,000 |
| 2009/05/25 | 281 | 284 | 280 | 283 | 98,000 |
| 2009/05/22 | 280 | 282 | 280 | 280 | 103,000 |
| 2009/05/21 | 291 | 291 | 282 | 284 | 184,000 |
| 2009/05/20 | 280 | 288 | 279 | 288 | 239,000 |
| 2009/05/19 | 282 | 287 | 276 | 277 | 98,000 |
| 2009/05/18 | 281 | 281 | 272 | 272 | 197,000 |
| 2009/05/15 | 280 | 285 | 278 | 281 | 140,000 |
| 2009/05/14 | 289 | 293 | 279 | 279 | 130,000 |
| 2009/05/13 | 290 | 294 | 289 | 292 | 87,000 |
| 2009/05/12 | 293 | 294 | 289 | 289 | 237,000 |
| 2009/05/11 | 300 | 304 | 293 | 298 | 270,000 |
| 2009/05/08 | 287 | 293 | 287 | 293 | 158,000 |
| 2009/05/07 | 287 | 288 | 284 | 287 | 85,000 |
| 2009/05/01 | 279 | 280 | 274 | 279 | 171,000 |
| 2009/04/30 | 273 | 283 | 273 | 278 | 343,000 |
| 2009/04/28 | 283 | 283 | 271 | 271 | 248,000 |
| 2009/04/27 | 285 | 289 | 281 | 283 | 255,000 |
| 2009/04/24 | 286 | 286 | 276 | 278 | 346,000 |
| 2009/04/23 | 274 | 283 | 274 | 282 | 281,000 |
| 2009/04/22 | 273 | 274 | 271 | 272 | 106,000 |
| 2009/04/21 | 275 | 275 | 270 | 274 | 300,000 |
| 2009/04/20 | 273 | 276 | 272 | 276 | 345,000 |
| 2009/04/17 | 274 | 274 | 272 | 272 | 54,000 |
| 2009/04/16 | 276 | 277 | 271 | 272 | 166,000 |
| 2009/04/15 | 272 | 275 | 271 | 275 | 100,000 |
| 2009/04/14 | 278 | 278 | 273 | 274 | 144,000 |
| 2009/04/13 | 275 | 277 | 274 | 276 | 64,000 |
| 2009/04/10 | 280 | 284 | 272 | 272 | 299,000 |
| 2009/04/09 | 272 | 275 | 271 | 275 | 80,000 |
| 2009/04/08 | 277 | 277 | 270 | 270 | 93,000 |
| 2009/04/07 | 279 | 280 | 278 | 279 | 79,000 |
| 2009/04/06 | 274 | 281 | 274 | 278 | 154,000 |
| 2009/04/03 | 274 | 275 | 268 | 273 | 166,000 |
| 2009/04/02 | 285 | 285 | 270 | 270 | 324,000 |
| 2009/04/01 | 268 | 279 | 265 | 275 | 151,000 |
| 2009/03/31 | 283 | 285 | 268 | 271 | 243,000 |
| 2009/03/30 | 293 | 298 | 287 | 287 | 149,000 |
| 2009/03/27 | 288 | 297 | 286 | 295 | 220,000 |
| 2009/03/26 | 299 | 299 | 284 | 298 | 129,000 |
| 2009/03/25 | 302 | 302 | 295 | 300 | 202,000 |
| 2009/03/24 | 288 | 293 | 285 | 292 | 209,000 |
| 2009/03/23 | 274 | 286 | 274 | 284 | 132,000 |
| 2009/03/19 | 275 | 275 | 270 | 272 | 106,000 |
| 2009/03/18 | 271 | 275 | 266 | 269 | 151,000 |
| 2009/03/17 | 278 | 281 | 269 | 269 | 313,000 |
| 2009/03/16 | 280 | 288 | 275 | 278 | 216,000 |
| 2009/03/13 | 260 | 272 | 260 | 271 | 208,000 |
| 2009/03/12 | 269 | 270 | 260 | 265 | 102,000 |
| 2009/03/11 | 278 | 279 | 274 | 278 | 80,000 |
| 2009/03/10 | 262 | 270 | 262 | 263 | 58,000 |
| 2009/03/09 | 275 | 275 | 267 | 267 | 118,000 |
| 2009/03/06 | 269 | 278 | 269 | 276 | 105,000 |
| 2009/03/05 | 266 | 275 | 263 | 272 | 226,000 |
| 2009/03/04 | 251 | 266 | 251 | 266 | 163,000 |
| 2009/03/03 | 253 | 256 | 251 | 255 | 50,000 |
| 2009/03/02 | 259 | 261 | 254 | 256 | 104,000 |
| 2009/02/27 | 267 | 267 | 258 | 260 | 99,000 |
| 2009/02/26 | 264 | 265 | 262 | 264 | 104,000 |
| 2009/02/25 | 267 | 275 | 262 | 266 | 175,000 |
| 2009/02/24 | 256 | 268 | 256 | 265 | 133,000 |
| 2009/02/23 | 260 | 267 | 260 | 265 | 81,000 |
| 2009/02/20 | 266 | 268 | 262 | 262 | 124,000 |
| 2009/02/19 | 269 | 270 | 262 | 266 | 100,000 |
| 2009/02/18 | 269 | 275 | 261 | 265 | 164,000 |
| 2009/02/17 | 279 | 282 | 273 | 273 | 88,000 |
| 2009/02/16 | 282 | 284 | 276 | 282 | 102,000 |
| 2009/02/13 | 281 | 282 | 273 | 281 | 104,000 |
| 2009/02/12 | 270 | 276 | 267 | 276 | 149,000 |
| 2009/02/10 | 279 | 284 | 271 | 271 | 81,000 |
| 2009/02/09 | 284 | 290 | 275 | 276 | 110,000 |
| 2009/02/06 | 290 | 293 | 285 | 289 | 130,000 |
| 2009/02/05 | 293 | 295 | 283 | 288 | 144,000 |
| 2009/02/04 | 286 | 294 | 284 | 293 | 95,000 |
| 2009/02/03 | 285 | 296 | 281 | 285 | 83,000 |
| 2009/02/02 | 288 | 296 | 275 | 292 | 146,000 |
| 2009/01/30 | 295 | 300 | 285 | 288 | 233,000 |
| 2009/01/29 | 317 | 322 | 297 | 303 | 231,000 |
| 2009/01/28 | 310 | 319 | 304 | 311 | 134,000 |
| 2009/01/27 | 311 | 322 | 309 | 320 | 167,000 |
| 2009/01/26 | 301 | 317 | 300 | 303 | 155,000 |
| 2009/01/23 | 323 | 323 | 305 | 305 | 143,000 |
| 2009/01/22 | 314 | 321 | 313 | 318 | 144,000 |
| 2009/01/21 | 314 | 331 | 312 | 319 | 237,000 |
| 2009/01/20 | 318 | 327 | 315 | 319 | 129,000 |
| 2009/01/19 | 334 | 339 | 313 | 317 | 175,000 |
| 2009/01/16 | 332 | 338 | 320 | 329 | 321,000 |
| 2009/01/15 | 337 | 345 | 335 | 336 | 265,000 |
| 2009/01/14 | 329 | 340 | 329 | 337 | 332,000 |
| 2009/01/13 | 360 | 360 | 329 | 329 | 233,000 |
| 2009/01/09 | 365 | 372 | 364 | 370 | 377,000 |
| 2009/01/08 | 362 | 362 | 359 | 360 | 428,000 |
| 2009/01/07 | 349 | 365 | 349 | 362 | 438,000 |
| 2009/01/06 | 345 | 351 | 345 | 348 | 263,000 |
| 2009/01/05 | 336 | 340 | 334 | 339 | 78,000 |