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 |
|---|---|---|---|---|---|
| 2010/12/30 | 290 | 291 | 284 | 290 | 102,000 |
| 2010/12/29 | 283 | 289 | 283 | 289 | 70,000 |
| 2010/12/28 | 286 | 286 | 282 | 283 | 35,000 |
| 2010/12/27 | 285 | 287 | 283 | 286 | 88,000 |
| 2010/12/24 | 291 | 291 | 283 | 287 | 132,000 |
| 2010/12/22 | 289 | 293 | 288 | 289 | 135,000 |
| 2010/12/21 | 291 | 293 | 288 | 292 | 163,000 |
| 2010/12/20 | 295 | 297 | 292 | 293 | 160,000 |
| 2010/12/17 | 297 | 301 | 297 | 299 | 199,000 |
| 2010/12/16 | 295 | 301 | 294 | 300 | 294,000 |
| 2010/12/15 | 294 | 297 | 290 | 297 | 472,000 |
| 2010/12/14 | 276 | 290 | 276 | 287 | 431,000 |
| 2010/12/13 | 270 | 275 | 270 | 275 | 117,000 |
| 2010/12/10 | 272 | 274 | 270 | 270 | 260,000 |
| 2010/12/09 | 272 | 275 | 271 | 271 | 180,000 |
| 2010/12/08 | 273 | 276 | 270 | 273 | 265,000 |
| 2010/12/07 | 268 | 272 | 268 | 272 | 127,000 |
| 2010/12/06 | 267 | 271 | 267 | 269 | 137,000 |
| 2010/12/03 | 270 | 271 | 267 | 268 | 213,000 |
| 2010/12/02 | 266 | 270 | 266 | 268 | 104,000 |
| 2010/12/01 | 261 | 262 | 260 | 261 | 113,000 |
| 2010/11/30 | 265 | 267 | 262 | 262 | 169,000 |
| 2010/11/29 | 266 | 269 | 266 | 266 | 136,000 |
| 2010/11/26 | 268 | 270 | 267 | 268 | 89,000 |
| 2010/11/25 | 272 | 272 | 268 | 268 | 173,000 |
| 2010/11/24 | 270 | 275 | 270 | 272 | 110,000 |
| 2010/11/22 | 274 | 274 | 272 | 273 | 137,000 |
| 2010/11/19 | 274 | 276 | 265 | 269 | 137,000 |
| 2010/11/18 | 270 | 275 | 268 | 274 | 134,000 |
| 2010/11/17 | 268 | 271 | 266 | 269 | 143,000 |
| 2010/11/16 | 270 | 276 | 270 | 272 | 77,000 |
| 2010/11/15 | 273 | 274 | 268 | 270 | 123,000 |
| 2010/11/12 | 275 | 275 | 268 | 270 | 130,000 |
| 2010/11/11 | 270 | 277 | 270 | 275 | 199,000 |
| 2010/11/10 | 267 | 275 | 267 | 270 | 167,000 |
| 2010/11/09 | 276 | 276 | 268 | 272 | 116,000 |
| 2010/11/08 | 269 | 276 | 268 | 273 | 127,000 |
| 2010/11/05 | 264 | 269 | 263 | 266 | 171,000 |
| 2010/11/04 | 255 | 263 | 255 | 260 | 124,000 |
| 2010/11/02 | 255 | 256 | 250 | 254 | 81,000 |
| 2010/11/01 | 253 | 257 | 250 | 255 | 152,000 |
| 2010/10/29 | 253 | 253 | 244 | 252 | 392,000 |
| 2010/10/28 | 258 | 258 | 253 | 254 | 174,000 |
| 2010/10/27 | 258 | 260 | 257 | 257 | 109,000 |
| 2010/10/26 | 258 | 261 | 258 | 258 | 98,000 |
| 2010/10/25 | 265 | 265 | 258 | 258 | 110,000 |
| 2010/10/22 | 262 | 264 | 260 | 264 | 97,000 |
| 2010/10/21 | 261 | 263 | 258 | 260 | 112,000 |
| 2010/10/20 | 265 | 265 | 260 | 261 | 118,000 |
| 2010/10/19 | 263 | 268 | 263 | 266 | 151,000 |
| 2010/10/18 | 262 | 264 | 259 | 261 | 157,000 |
| 2010/10/15 | 267 | 267 | 261 | 261 | 127,000 |
| 2010/10/14 | 265 | 267 | 261 | 266 | 222,000 |
| 2010/10/13 | 268 | 268 | 263 | 264 | 155,000 |
| 2010/10/12 | 281 | 284 | 266 | 268 | 248,000 |
| 2010/10/08 | 283 | 283 | 281 | 281 | 98,000 |
| 2010/10/07 | 283 | 287 | 283 | 286 | 140,000 |
| 2010/10/06 | 289 | 291 | 281 | 286 | 196,000 |
| 2010/10/05 | 284 | 289 | 279 | 285 | 368,000 |
| 2010/10/04 | 301 | 301 | 291 | 292 | 119,000 |
| 2010/10/01 | 295 | 301 | 293 | 300 | 157,000 |
| 2010/09/30 | 311 | 311 | 289 | 291 | 274,000 |
| 2010/09/29 | 304 | 312 | 303 | 312 | 201,000 |
| 2010/09/28 | 301 | 304 | 296 | 303 | 228,000 |
| 2010/09/27 | 299 | 308 | 297 | 306 | 289,000 |
| 2010/09/24 | 283 | 299 | 283 | 291 | 249,000 |
| 2010/09/22 | 286 | 294 | 286 | 288 | 184,000 |
| 2010/09/21 | 286 | 292 | 286 | 287 | 79,000 |
| 2010/09/17 | 279 | 286 | 278 | 284 | 84,000 |
| 2010/09/16 | 280 | 284 | 276 | 279 | 91,000 |
| 2010/09/15 | 276 | 283 | 271 | 281 | 217,000 |
| 2010/09/14 | 276 | 279 | 273 | 279 | 110,000 |
| 2010/09/13 | 276 | 279 | 271 | 277 | 171,000 |
| 2010/09/10 | 271 | 279 | 271 | 275 | 287,000 |
| 2010/09/09 | 276 | 278 | 273 | 276 | 107,000 |
| 2010/09/08 | 279 | 280 | 275 | 276 | 106,000 |
| 2010/09/07 | 288 | 289 | 279 | 280 | 140,000 |
| 2010/09/06 | 285 | 289 | 283 | 288 | 141,000 |
| 2010/09/03 | 277 | 286 | 277 | 280 | 113,000 |
| 2010/09/02 | 267 | 285 | 267 | 279 | 684,000 |
| 2010/09/01 | 261 | 265 | 257 | 263 | 258,000 |
| 2010/08/31 | 275 | 275 | 262 | 263 | 117,000 |
| 2010/08/30 | 276 | 283 | 268 | 277 | 196,000 |
| 2010/08/27 | 262 | 268 | 262 | 268 | 78,000 |
| 2010/08/26 | 260 | 266 | 258 | 262 | 103,000 |
| 2010/08/25 | 259 | 263 | 255 | 262 | 116,000 |
| 2010/08/24 | 261 | 263 | 256 | 260 | 156,000 |
| 2010/08/23 | 267 | 269 | 262 | 266 | 111,000 |
| 2010/08/20 | 269 | 274 | 269 | 271 | 85,000 |
| 2010/08/19 | 272 | 276 | 271 | 274 | 82,000 |
| 2010/08/18 | 275 | 275 | 269 | 273 | 147,000 |
| 2010/08/17 | 271 | 274 | 268 | 274 | 50,000 |
| 2010/08/16 | 277 | 277 | 275 | 275 | 50,000 |
| 2010/08/13 | 276 | 283 | 276 | 281 | 106,000 |
| 2010/08/12 | 275 | 278 | 272 | 278 | 135,000 |
| 2010/08/11 | 295 | 295 | 280 | 283 | 237,000 |
| 2010/08/10 | 300 | 303 | 295 | 296 | 108,000 |
| 2010/08/09 | 298 | 300 | 295 | 300 | 98,000 |
| 2010/08/06 | 301 | 302 | 295 | 300 | 259,000 |
| 2010/08/05 | 302 | 303 | 299 | 301 | 177,000 |
| 2010/08/04 | 312 | 314 | 290 | 299 | 300,000 |
| 2010/08/03 | 308 | 314 | 308 | 313 | 133,000 |
| 2010/08/02 | 308 | 315 | 305 | 307 | 118,000 |
| 2010/07/30 | 315 | 315 | 307 | 309 | 157,000 |
| 2010/07/29 | 311 | 317 | 311 | 314 | 103,000 |
| 2010/07/28 | 317 | 317 | 315 | 316 | 111,000 |
| 2010/07/27 | 316 | 316 | 312 | 313 | 106,000 |
| 2010/07/26 | 316 | 316 | 312 | 315 | 110,000 |
| 2010/07/23 | 308 | 315 | 305 | 312 | 350,000 |
| 2010/07/22 | 292 | 307 | 292 | 302 | 277,000 |
| 2010/07/21 | 295 | 300 | 294 | 294 | 154,000 |
| 2010/07/20 | 291 | 295 | 291 | 294 | 105,000 |
| 2010/07/16 | 297 | 297 | 288 | 294 | 207,000 |
| 2010/07/15 | 301 | 304 | 301 | 302 | 211,000 |
| 2010/07/14 | 306 | 306 | 301 | 304 | 114,000 |
| 2010/07/13 | 303 | 303 | 298 | 299 | 189,000 |
| 2010/07/12 | 310 | 311 | 304 | 305 | 202,000 |
| 2010/07/09 | 315 | 315 | 307 | 310 | 214,000 |
| 2010/07/08 | 312 | 312 | 306 | 310 | 181,000 |
| 2010/07/07 | 316 | 316 | 300 | 304 | 267,000 |
| 2010/07/06 | 310 | 318 | 310 | 316 | 232,000 |
| 2010/07/05 | 309 | 315 | 309 | 310 | 239,000 |
| 2010/07/02 | 294 | 309 | 294 | 306 | 249,000 |
| 2010/07/01 | 299 | 300 | 286 | 293 | 126,000 |
| 2010/06/30 | 295 | 299 | 292 | 299 | 117,000 |
| 2010/06/29 | 297 | 306 | 296 | 300 | 154,000 |
| 2010/06/28 | 306 | 306 | 297 | 300 | 102,000 |
| 2010/06/25 | 312 | 317 | 306 | 309 | 156,000 |
| 2010/06/24 | 311 | 315 | 308 | 311 | 173,000 |
| 2010/06/23 | 318 | 319 | 312 | 316 | 165,000 |
| 2010/06/22 | 322 | 327 | 319 | 325 | 251,000 |
| 2010/06/21 | 322 | 326 | 320 | 325 | 128,000 |
| 2010/06/18 | 320 | 323 | 318 | 322 | 212,000 |
| 2010/06/17 | 319 | 320 | 313 | 316 | 157,000 |
| 2010/06/16 | 313 | 322 | 313 | 320 | 384,000 |
| 2010/06/15 | 308 | 314 | 305 | 311 | 165,000 |
| 2010/06/14 | 299 | 306 | 298 | 305 | 251,000 |
| 2010/06/11 | 307 | 311 | 301 | 304 | 414,000 |
| 2010/06/10 | 296 | 308 | 287 | 305 | 362,000 |
| 2010/06/09 | 291 | 298 | 289 | 291 | 197,000 |
| 2010/06/08 | 292 | 294 | 286 | 291 | 126,000 |
| 2010/06/07 | 292 | 293 | 282 | 284 | 198,000 |
| 2010/06/04 | 291 | 301 | 291 | 295 | 186,000 |
| 2010/06/03 | 279 | 290 | 278 | 289 | 125,000 |
| 2010/06/02 | 278 | 284 | 277 | 278 | 188,000 |
| 2010/06/01 | 281 | 286 | 280 | 284 | 179,000 |
| 2010/05/31 | 276 | 289 | 276 | 284 | 180,000 |
| 2010/05/28 | 282 | 285 | 277 | 279 | 299,000 |
| 2010/05/27 | 267 | 278 | 267 | 274 | 236,000 |
| 2010/05/26 | 274 | 278 | 267 | 267 | 293,000 |
| 2010/05/25 | 282 | 282 | 270 | 274 | 190,000 |
| 2010/05/24 | 277 | 285 | 276 | 283 | 122,000 |
| 2010/05/21 | 290 | 290 | 280 | 283 | 449,000 |
| 2010/05/20 | 291 | 299 | 291 | 299 | 130,000 |
| 2010/05/19 | 294 | 303 | 288 | 297 | 202,000 |
| 2010/05/18 | 299 | 307 | 297 | 299 | 270,000 |
| 2010/05/17 | 305 | 307 | 292 | 297 | 310,000 |
| 2010/05/14 | 311 | 314 | 306 | 313 | 186,000 |
| 2010/05/13 | 314 | 319 | 310 | 318 | 141,000 |
| 2010/05/12 | 311 | 317 | 308 | 310 | 274,000 |
| 2010/05/11 | 302 | 321 | 295 | 316 | 578,000 |
| 2010/05/10 | 291 | 317 | 291 | 295 | 365,000 |
| 2010/05/07 | 300 | 305 | 297 | 298 | 322,000 |
| 2010/05/06 | 325 | 327 | 310 | 316 | 389,000 |
| 2010/04/30 | 315 | 336 | 314 | 330 | 778,000 |
| 2010/04/28 | 307 | 308 | 302 | 303 | 151,000 |
| 2010/04/27 | 310 | 315 | 307 | 315 | 124,000 |
| 2010/04/26 | 306 | 313 | 305 | 313 | 235,000 |
| 2010/04/23 | 302 | 305 | 298 | 304 | 156,000 |
| 2010/04/22 | 300 | 302 | 295 | 301 | 149,000 |
| 2010/04/21 | 297 | 303 | 297 | 300 | 194,000 |
| 2010/04/20 | 294 | 296 | 292 | 294 | 122,000 |
| 2010/04/19 | 289 | 299 | 289 | 294 | 218,000 |
| 2010/04/16 | 304 | 304 | 295 | 297 | 170,000 |
| 2010/04/15 | 294 | 304 | 293 | 304 | 279,000 |
| 2010/04/14 | 295 | 298 | 292 | 295 | 245,000 |
| 2010/04/13 | 302 | 302 | 293 | 298 | 244,000 |
| 2010/04/12 | 302 | 306 | 302 | 304 | 301,000 |
| 2010/04/09 | 293 | 298 | 293 | 298 | 157,000 |
| 2010/04/08 | 295 | 297 | 294 | 295 | 313,000 |
| 2010/04/07 | 292 | 296 | 287 | 294 | 435,000 |
| 2010/04/06 | 294 | 294 | 285 | 286 | 411,000 |
| 2010/04/05 | 285 | 289 | 280 | 288 | 343,000 |
| 2010/04/02 | 281 | 282 | 276 | 280 | 398,000 |
| 2010/04/01 | 275 | 275 | 271 | 275 | 203,000 |
| 2010/03/31 | 271 | 274 | 269 | 271 | 400,000 |
| 2010/03/30 | 261 | 271 | 261 | 269 | 413,000 |
| 2010/03/29 | 263 | 265 | 258 | 261 | 226,000 |
| 2010/03/26 | 265 | 268 | 261 | 268 | 374,000 |
| 2010/03/25 | 259 | 262 | 256 | 259 | 260,000 |
| 2010/03/24 | 263 | 264 | 258 | 262 | 219,000 |
| 2010/03/23 | 260 | 262 | 257 | 258 | 299,000 |
| 2010/03/19 | 259 | 261 | 253 | 259 | 398,000 |
| 2010/03/18 | 269 | 269 | 256 | 258 | 535,000 |
| 2010/03/17 | 268 | 269 | 264 | 267 | 303,000 |
| 2010/03/16 | 271 | 275 | 267 | 269 | 951,000 |
| 2010/03/15 | 249 | 263 | 248 | 263 | 604,000 |
| 2010/03/12 | 242 | 255 | 242 | 247 | 469,000 |
| 2010/03/11 | 242 | 243 | 241 | 243 | 103,000 |
| 2010/03/10 | 242 | 242 | 241 | 241 | 98,000 |
| 2010/03/09 | 239 | 241 | 239 | 240 | 87,000 |
| 2010/03/08 | 244 | 245 | 238 | 239 | 346,000 |
| 2010/03/05 | 242 | 244 | 241 | 243 | 175,000 |
| 2010/03/04 | 246 | 246 | 241 | 241 | 183,000 |
| 2010/03/03 | 249 | 251 | 246 | 249 | 156,000 |
| 2010/03/02 | 250 | 251 | 247 | 250 | 155,000 |
| 2010/03/01 | 245 | 251 | 245 | 250 | 123,000 |
| 2010/02/26 | 244 | 245 | 242 | 245 | 90,000 |
| 2010/02/25 | 242 | 243 | 239 | 240 | 110,000 |
| 2010/02/24 | 237 | 240 | 236 | 237 | 110,000 |
| 2010/02/23 | 240 | 240 | 237 | 239 | 89,000 |
| 2010/02/22 | 238 | 241 | 238 | 240 | 77,000 |
| 2010/02/19 | 241 | 242 | 235 | 236 | 93,000 |
| 2010/02/18 | 243 | 244 | 239 | 241 | 49,000 |
| 2010/02/17 | 238 | 243 | 238 | 242 | 65,000 |
| 2010/02/16 | 237 | 237 | 234 | 236 | 117,000 |
| 2010/02/15 | 242 | 242 | 237 | 239 | 76,000 |
| 2010/02/12 | 237 | 241 | 237 | 241 | 148,000 |
| 2010/02/10 | 236 | 238 | 233 | 237 | 224,000 |
| 2010/02/09 | 241 | 241 | 234 | 235 | 270,000 |
| 2010/02/08 | 235 | 244 | 235 | 242 | 240,000 |
| 2010/02/05 | 239 | 240 | 236 | 237 | 130,000 |
| 2010/02/04 | 238 | 243 | 236 | 240 | 110,000 |
| 2010/02/03 | 242 | 244 | 238 | 240 | 66,000 |
| 2010/02/02 | 235 | 241 | 235 | 239 | 111,000 |
| 2010/02/01 | 236 | 239 | 231 | 234 | 183,000 |
| 2010/01/29 | 242 | 243 | 236 | 236 | 93,000 |
| 2010/01/28 | 241 | 242 | 237 | 240 | 75,000 |
| 2010/01/27 | 249 | 249 | 236 | 237 | 167,000 |
| 2010/01/26 | 247 | 250 | 241 | 241 | 215,000 |
| 2010/01/25 | 246 | 248 | 245 | 246 | 66,000 |
| 2010/01/22 | 250 | 251 | 245 | 250 | 188,000 |
| 2010/01/21 | 253 | 257 | 252 | 255 | 164,000 |
| 2010/01/20 | 258 | 258 | 252 | 254 | 120,000 |
| 2010/01/19 | 257 | 258 | 254 | 255 | 66,000 |
| 2010/01/18 | 254 | 256 | 254 | 256 | 118,000 |
| 2010/01/15 | 261 | 261 | 255 | 259 | 212,000 |
| 2010/01/14 | 261 | 264 | 260 | 264 | 110,000 |
| 2010/01/13 | 265 | 268 | 261 | 263 | 257,000 |
| 2010/01/12 | 251 | 257 | 251 | 257 | 120,000 |
| 2010/01/08 | 251 | 255 | 251 | 255 | 181,000 |
| 2010/01/07 | 248 | 252 | 248 | 249 | 109,000 |
| 2010/01/06 | 247 | 248 | 244 | 248 | 68,000 |
| 2010/01/05 | 243 | 248 | 243 | 244 | 90,000 |
| 2010/01/04 | 242 | 245 | 241 | 243 | 81,000 |