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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 259 | 256 | 258 | 677,000 |
| 2013/12/27 | 254 | 258 | 254 | 257 | 400,000 |
| 2013/12/26 | 247 | 255 | 246 | 254 | 322,000 |
| 2013/12/25 | 248 | 249 | 244 | 245 | 757,000 |
| 2013/12/24 | 254 | 255 | 249 | 251 | 538,000 |
| 2013/12/20 | 256 | 257 | 254 | 254 | 278,000 |
| 2013/12/19 | 258 | 258 | 255 | 257 | 415,000 |
| 2013/12/18 | 256 | 259 | 253 | 255 | 482,000 |
| 2013/12/17 | 261 | 262 | 255 | 256 | 355,000 |
| 2013/12/16 | 265 | 265 | 257 | 257 | 353,000 |
| 2013/12/13 | 266 | 270 | 265 | 266 | 708,000 |
| 2013/12/12 | 266 | 268 | 264 | 266 | 265,000 |
| 2013/12/11 | 265 | 268 | 264 | 266 | 291,000 |
| 2013/12/10 | 264 | 266 | 263 | 265 | 273,000 |
| 2013/12/09 | 261 | 263 | 261 | 263 | 220,000 |
| 2013/12/06 | 257 | 261 | 256 | 260 | 240,000 |
| 2013/12/05 | 260 | 261 | 258 | 258 | 326,000 |
| 2013/12/04 | 263 | 264 | 259 | 260 | 422,000 |
| 2013/12/03 | 267 | 269 | 265 | 265 | 338,000 |
| 2013/12/02 | 268 | 268 | 265 | 267 | 389,000 |
| 2013/11/29 | 270 | 270 | 267 | 268 | 331,000 |
| 2013/11/28 | 271 | 271 | 269 | 269 | 333,000 |
| 2013/11/27 | 273 | 273 | 269 | 270 | 502,000 |
| 2013/11/26 | 270 | 275 | 268 | 272 | 1,420,000 |
| 2013/11/25 | 269 | 271 | 268 | 269 | 709,000 |
| 2013/11/22 | 264 | 268 | 264 | 266 | 705,000 |
| 2013/11/21 | 264 | 265 | 262 | 264 | 441,000 |
| 2013/11/20 | 262 | 265 | 262 | 264 | 332,000 |
| 2013/11/19 | 265 | 265 | 262 | 264 | 299,000 |
| 2013/11/18 | 263 | 266 | 262 | 265 | 349,000 |
| 2013/11/15 | 260 | 263 | 260 | 261 | 327,000 |
| 2013/11/14 | 256 | 259 | 256 | 259 | 364,000 |
| 2013/11/13 | 257 | 258 | 256 | 256 | 224,000 |
| 2013/11/12 | 256 | 259 | 255 | 257 | 247,000 |
| 2013/11/11 | 257 | 258 | 255 | 255 | 242,000 |
| 2013/11/08 | 258 | 261 | 256 | 257 | 310,000 |
| 2013/11/07 | 267 | 270 | 260 | 262 | 855,000 |
| 2013/11/06 | 269 | 271 | 266 | 266 | 339,000 |
| 2013/11/05 | 266 | 269 | 264 | 269 | 394,000 |
| 2013/11/01 | 267 | 267 | 264 | 266 | 284,000 |
| 2013/10/31 | 268 | 270 | 266 | 267 | 454,000 |
| 2013/10/30 | 272 | 272 | 268 | 268 | 554,000 |
| 2013/10/29 | 271 | 273 | 271 | 271 | 263,000 |
| 2013/10/28 | 270 | 272 | 269 | 271 | 275,000 |
| 2013/10/25 | 270 | 272 | 269 | 269 | 245,000 |
| 2013/10/24 | 269 | 270 | 263 | 270 | 237,000 |
| 2013/10/23 | 271 | 274 | 270 | 270 | 321,000 |
| 2013/10/22 | 269 | 272 | 269 | 271 | 339,000 |
| 2013/10/21 | 265 | 270 | 265 | 269 | 293,000 |
| 2013/10/18 | 263 | 266 | 263 | 265 | 267,000 |
| 2013/10/17 | 260 | 263 | 260 | 262 | 235,000 |
| 2013/10/16 | 259 | 260 | 258 | 260 | 205,000 |
| 2013/10/15 | 259 | 260 | 258 | 260 | 166,000 |
| 2013/10/11 | 259 | 260 | 258 | 259 | 298,000 |
| 2013/10/10 | 257 | 258 | 257 | 258 | 164,000 |
| 2013/10/09 | 256 | 257 | 255 | 257 | 200,000 |
| 2013/10/08 | 257 | 258 | 255 | 256 | 265,000 |
| 2013/10/07 | 255 | 259 | 255 | 256 | 269,000 |
| 2013/10/04 | 258 | 258 | 254 | 255 | 333,000 |
| 2013/10/03 | 259 | 260 | 258 | 258 | 262,000 |
| 2013/10/02 | 260 | 262 | 258 | 259 | 499,000 |
| 2013/10/01 | 259 | 259 | 256 | 259 | 320,000 |
| 2013/09/30 | 255 | 263 | 255 | 261 | 721,000 |
| 2013/09/27 | 259 | 267 | 252 | 253 | 797,000 |
| 2013/09/26 | 252 | 253 | 248 | 251 | 192,000 |
| 2013/09/25 | 255 | 256 | 253 | 255 | 299,000 |
| 2013/09/24 | 256 | 256 | 252 | 255 | 432,000 |
| 2013/09/20 | 253 | 257 | 251 | 255 | 419,000 |
| 2013/09/19 | 253 | 255 | 251 | 253 | 266,000 |
| 2013/09/18 | 251 | 253 | 250 | 252 | 137,000 |
| 2013/09/17 | 249 | 252 | 249 | 250 | 109,000 |
| 2013/09/13 | 246 | 249 | 246 | 249 | 207,000 |
| 2013/09/12 | 249 | 250 | 246 | 248 | 162,000 |
| 2013/09/11 | 256 | 256 | 248 | 250 | 410,000 |
| 2013/09/10 | 251 | 253 | 250 | 253 | 137,000 |
| 2013/09/09 | 249 | 251 | 247 | 249 | 164,000 |
| 2013/09/06 | 243 | 243 | 241 | 243 | 46,000 |
| 2013/09/05 | 245 | 245 | 239 | 242 | 213,000 |
| 2013/09/04 | 242 | 243 | 241 | 242 | 36,000 |
| 2013/09/03 | 239 | 245 | 239 | 243 | 139,000 |
| 2013/09/02 | 240 | 244 | 238 | 239 | 210,000 |
| 2013/08/30 | 248 | 248 | 241 | 241 | 140,000 |
| 2013/08/29 | 245 | 246 | 241 | 243 | 201,000 |
| 2013/08/28 | 248 | 248 | 244 | 246 | 130,000 |
| 2013/08/27 | 250 | 251 | 248 | 248 | 117,000 |
| 2013/08/26 | 254 | 255 | 252 | 253 | 54,000 |
| 2013/08/23 | 253 | 258 | 251 | 254 | 137,000 |
| 2013/08/22 | 252 | 252 | 249 | 251 | 145,000 |
| 2013/08/21 | 256 | 257 | 251 | 251 | 214,000 |
| 2013/08/20 | 257 | 260 | 256 | 256 | 102,000 |
| 2013/08/19 | 258 | 262 | 258 | 261 | 78,000 |
| 2013/08/16 | 257 | 259 | 256 | 257 | 160,000 |
| 2013/08/15 | 266 | 266 | 260 | 260 | 146,000 |
| 2013/08/14 | 263 | 266 | 262 | 265 | 149,000 |
| 2013/08/13 | 265 | 266 | 260 | 261 | 217,000 |
| 2013/08/12 | 264 | 266 | 264 | 265 | 80,000 |
| 2013/08/09 | 263 | 266 | 262 | 264 | 133,000 |
| 2013/08/08 | 259 | 265 | 259 | 259 | 266,000 |
| 2013/08/07 | 258 | 272 | 258 | 268 | 451,000 |
| 2013/08/06 | 260 | 264 | 257 | 262 | 160,000 |
| 2013/08/05 | 266 | 266 | 256 | 257 | 355,000 |
| 2013/08/02 | 274 | 278 | 260 | 262 | 371,000 |
| 2013/08/01 | 261 | 272 | 258 | 271 | 184,000 |
| 2013/07/31 | 258 | 260 | 254 | 254 | 209,000 |
| 2013/07/30 | 263 | 263 | 258 | 261 | 199,000 |
| 2013/07/29 | 263 | 266 | 256 | 257 | 213,000 |
| 2013/07/26 | 275 | 275 | 269 | 270 | 179,000 |
| 2013/07/25 | 280 | 281 | 277 | 277 | 170,000 |
| 2013/07/24 | 279 | 280 | 275 | 279 | 52,000 |
| 2013/07/23 | 280 | 281 | 275 | 279 | 233,000 |
| 2013/07/22 | 280 | 280 | 275 | 280 | 120,000 |
| 2013/07/19 | 282 | 285 | 275 | 276 | 343,000 |
| 2013/07/18 | 286 | 286 | 281 | 284 | 192,000 |
| 2013/07/17 | 278 | 285 | 277 | 283 | 256,000 |
| 2013/07/16 | 283 | 284 | 277 | 279 | 223,000 |
| 2013/07/12 | 281 | 284 | 279 | 284 | 274,000 |
| 2013/07/11 | 279 | 280 | 277 | 278 | 115,000 |
| 2013/07/10 | 278 | 279 | 276 | 279 | 218,000 |
| 2013/07/09 | 269 | 277 | 269 | 277 | 363,000 |
| 2013/07/08 | 275 | 277 | 271 | 271 | 150,000 |
| 2013/07/05 | 274 | 275 | 269 | 274 | 249,000 |
| 2013/07/04 | 271 | 274 | 269 | 273 | 183,000 |
| 2013/07/03 | 270 | 276 | 268 | 275 | 284,000 |
| 2013/07/02 | 263 | 271 | 263 | 270 | 455,000 |
| 2013/07/01 | 256 | 262 | 255 | 262 | 228,000 |
| 2013/06/28 | 254 | 258 | 253 | 258 | 298,000 |
| 2013/06/27 | 246 | 250 | 241 | 250 | 278,000 |
| 2013/06/26 | 254 | 254 | 242 | 242 | 274,000 |
| 2013/06/25 | 251 | 255 | 246 | 253 | 393,000 |
| 2013/06/24 | 248 | 251 | 247 | 248 | 287,000 |
| 2013/06/21 | 244 | 253 | 238 | 251 | 2,146,000 |
| 2013/06/20 | 257 | 257 | 243 | 244 | 1,073,000 |
| 2013/06/19 | 266 | 268 | 255 | 258 | 928,000 |
| 2013/06/18 | 270 | 270 | 258 | 266 | 894,000 |
| 2013/06/17 | 257 | 273 | 256 | 273 | 354,000 |
| 2013/06/14 | 263 | 266 | 257 | 257 | 691,000 |
| 2013/06/13 | 262 | 267 | 259 | 260 | 491,000 |
| 2013/06/12 | 255 | 274 | 253 | 268 | 528,000 |
| 2013/06/11 | 252 | 258 | 250 | 255 | 222,000 |
| 2013/06/10 | 254 | 257 | 243 | 254 | 274,000 |
| 2013/06/07 | 248 | 249 | 239 | 241 | 367,000 |
| 2013/06/06 | 255 | 261 | 255 | 256 | 284,000 |
| 2013/06/05 | 265 | 270 | 258 | 258 | 232,000 |
| 2013/06/04 | 250 | 266 | 250 | 264 | 353,000 |
| 2013/06/03 | 262 | 264 | 253 | 254 | 441,000 |
| 2013/05/31 | 269 | 270 | 263 | 267 | 164,000 |
| 2013/05/30 | 276 | 277 | 262 | 263 | 434,000 |
| 2013/05/29 | 277 | 281 | 274 | 277 | 262,000 |
| 2013/05/28 | 272 | 280 | 271 | 276 | 301,000 |
| 2013/05/27 | 283 | 283 | 274 | 277 | 676,000 |
| 2013/05/24 | 280 | 285 | 270 | 280 | 620,000 |
| 2013/05/23 | 290 | 291 | 270 | 273 | 894,000 |
| 2013/05/22 | 294 | 295 | 290 | 293 | 293,000 |
| 2013/05/21 | 294 | 296 | 290 | 294 | 650,000 |
| 2013/05/20 | 298 | 299 | 288 | 290 | 948,000 |
| 2013/05/17 | 297 | 299 | 292 | 297 | 414,000 |
| 2013/05/16 | 290 | 297 | 283 | 296 | 842,000 |
| 2013/05/15 | 299 | 302 | 287 | 292 | 743,000 |
| 2013/05/14 | 280 | 293 | 277 | 291 | 666,000 |
| 2013/05/13 | 275 | 277 | 272 | 275 | 397,000 |
| 2013/05/10 | 267 | 275 | 267 | 272 | 683,000 |
| 2013/05/09 | 269 | 275 | 266 | 267 | 248,000 |
| 2013/05/08 | 273 | 276 | 262 | 269 | 518,000 |
| 2013/05/07 | 264 | 270 | 263 | 270 | 482,000 |
| 2013/05/02 | 259 | 263 | 257 | 258 | 346,000 |
| 2013/05/01 | 261 | 264 | 260 | 261 | 380,000 |
| 2013/04/30 | 260 | 265 | 259 | 263 | 571,000 |
| 2013/04/26 | 260 | 261 | 253 | 257 | 407,000 |
| 2013/04/25 | 253 | 264 | 253 | 262 | 913,000 |
| 2013/04/24 | 248 | 253 | 248 | 253 | 491,000 |
| 2013/04/23 | 243 | 250 | 243 | 248 | 376,000 |
| 2013/04/22 | 242 | 247 | 242 | 245 | 478,000 |
| 2013/04/19 | 239 | 241 | 238 | 239 | 338,000 |
| 2013/04/18 | 239 | 240 | 236 | 238 | 363,000 |
| 2013/04/17 | 236 | 241 | 236 | 238 | 324,000 |
| 2013/04/16 | 232 | 236 | 232 | 234 | 308,000 |
| 2013/04/15 | 234 | 238 | 234 | 238 | 273,000 |
| 2013/04/12 | 236 | 239 | 235 | 237 | 393,000 |
| 2013/04/11 | 236 | 237 | 234 | 236 | 237,000 |
| 2013/04/10 | 232 | 236 | 232 | 235 | 298,000 |
| 2013/04/09 | 233 | 235 | 229 | 234 | 455,000 |
| 2013/04/08 | 228 | 233 | 225 | 232 | 519,000 |
| 2013/04/05 | 228 | 231 | 224 | 226 | 452,000 |
| 2013/04/04 | 220 | 227 | 217 | 224 | 368,000 |
| 2013/04/03 | 222 | 222 | 218 | 221 | 180,000 |
| 2013/04/02 | 221 | 224 | 216 | 221 | 429,000 |
| 2013/04/01 | 230 | 230 | 221 | 221 | 296,000 |
| 2013/03/29 | 229 | 232 | 229 | 230 | 197,000 |
| 2013/03/28 | 233 | 234 | 228 | 232 | 323,000 |
| 2013/03/27 | 232 | 235 | 231 | 235 | 248,000 |
| 2013/03/26 | 236 | 236 | 232 | 234 | 290,000 |
| 2013/03/25 | 235 | 236 | 234 | 234 | 288,000 |
| 2013/03/22 | 234 | 235 | 233 | 233 | 254,000 |
| 2013/03/21 | 232 | 236 | 231 | 233 | 573,000 |
| 2013/03/19 | 231 | 232 | 230 | 231 | 177,000 |
| 2013/03/18 | 231 | 232 | 228 | 229 | 466,000 |
| 2013/03/15 | 232 | 233 | 228 | 232 | 872,000 |
| 2013/03/14 | 231 | 233 | 231 | 232 | 404,000 |
| 2013/03/13 | 235 | 235 | 231 | 231 | 808,000 |
| 2013/03/12 | 237 | 239 | 235 | 235 | 667,000 |
| 2013/03/11 | 235 | 238 | 234 | 236 | 508,000 |
| 2013/03/08 | 235 | 236 | 232 | 233 | 894,000 |
| 2013/03/07 | 240 | 240 | 235 | 236 | 574,000 |
| 2013/03/06 | 241 | 243 | 237 | 240 | 508,000 |
| 2013/03/05 | 245 | 247 | 238 | 241 | 398,000 |
| 2013/03/04 | 243 | 244 | 242 | 244 | 251,000 |
| 2013/03/01 | 235 | 241 | 235 | 241 | 483,000 |
| 2013/02/28 | 236 | 236 | 235 | 235 | 302,000 |
| 2013/02/27 | 236 | 237 | 235 | 236 | 287,000 |
| 2013/02/26 | 236 | 238 | 235 | 236 | 344,000 |
| 2013/02/25 | 235 | 239 | 235 | 239 | 551,000 |
| 2013/02/22 | 232 | 232 | 229 | 231 | 423,000 |
| 2013/02/21 | 229 | 232 | 227 | 231 | 555,000 |
| 2013/02/20 | 225 | 230 | 225 | 229 | 469,000 |
| 2013/02/19 | 225 | 229 | 223 | 225 | 379,000 |
| 2013/02/18 | 214 | 226 | 214 | 225 | 443,000 |
| 2013/02/15 | 216 | 217 | 208 | 213 | 660,000 |
| 2013/02/14 | 218 | 221 | 217 | 217 | 341,000 |
| 2013/02/13 | 221 | 222 | 215 | 218 | 557,000 |
| 2013/02/12 | 226 | 226 | 221 | 221 | 933,000 |
| 2013/02/08 | 248 | 248 | 227 | 228 | 1,100,000 |
| 2013/02/07 | 242 | 250 | 242 | 250 | 556,000 |
| 2013/02/06 | 239 | 244 | 239 | 242 | 483,000 |
| 2013/02/05 | 236 | 241 | 236 | 237 | 356,000 |
| 2013/02/04 | 236 | 240 | 234 | 239 | 327,000 |
| 2013/02/01 | 236 | 237 | 234 | 236 | 312,000 |
| 2013/01/31 | 231 | 235 | 231 | 235 | 360,000 |
| 2013/01/30 | 232 | 233 | 230 | 231 | 271,000 |
| 2013/01/29 | 230 | 231 | 229 | 230 | 197,000 |
| 2013/01/28 | 232 | 232 | 229 | 229 | 219,000 |
| 2013/01/25 | 228 | 230 | 226 | 230 | 407,000 |
| 2013/01/24 | 226 | 228 | 224 | 228 | 299,000 |
| 2013/01/23 | 224 | 225 | 223 | 225 | 317,000 |
| 2013/01/22 | 225 | 228 | 222 | 225 | 411,000 |
| 2013/01/21 | 228 | 228 | 224 | 225 | 426,000 |
| 2013/01/18 | 226 | 228 | 225 | 227 | 338,000 |
| 2013/01/17 | 223 | 227 | 218 | 223 | 659,000 |
| 2013/01/16 | 227 | 227 | 218 | 222 | 680,000 |
| 2013/01/15 | 230 | 230 | 226 | 227 | 399,000 |
| 2013/01/11 | 223 | 225 | 221 | 225 | 494,000 |
| 2013/01/10 | 216 | 221 | 215 | 220 | 543,000 |
| 2013/01/09 | 214 | 215 | 210 | 215 | 387,000 |
| 2013/01/08 | 215 | 216 | 213 | 214 | 316,000 |
| 2013/01/07 | 215 | 215 | 213 | 214 | 553,000 |
| 2013/01/04 | 215 | 218 | 212 | 213 | 801,000 |