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 |
|---|---|---|---|---|---|
| 2015/12/30 | 277 | 278 | 274 | 277 | 107,000 |
| 2015/12/29 | 272 | 276 | 269 | 275 | 99,000 |
| 2015/12/28 | 270 | 272 | 266 | 272 | 158,000 |
| 2015/12/25 | 268 | 268 | 262 | 262 | 380,000 |
| 2015/12/24 | 271 | 271 | 266 | 268 | 220,000 |
| 2015/12/22 | 270 | 272 | 268 | 271 | 174,000 |
| 2015/12/21 | 274 | 274 | 269 | 272 | 163,000 |
| 2015/12/18 | 277 | 277 | 273 | 273 | 180,000 |
| 2015/12/17 | 274 | 278 | 274 | 277 | 195,000 |
| 2015/12/16 | 272 | 274 | 270 | 273 | 147,000 |
| 2015/12/15 | 275 | 276 | 271 | 272 | 191,000 |
| 2015/12/14 | 274 | 276 | 272 | 275 | 181,000 |
| 2015/12/11 | 275 | 279 | 275 | 279 | 237,000 |
| 2015/12/10 | 281 | 282 | 277 | 277 | 169,000 |
| 2015/12/09 | 283 | 284 | 281 | 281 | 90,000 |
| 2015/12/08 | 287 | 289 | 285 | 285 | 97,000 |
| 2015/12/07 | 288 | 288 | 286 | 287 | 106,000 |
| 2015/12/04 | 284 | 286 | 284 | 285 | 153,000 |
| 2015/12/03 | 286 | 289 | 286 | 289 | 113,000 |
| 2015/12/02 | 288 | 290 | 288 | 289 | 103,000 |
| 2015/12/01 | 288 | 290 | 287 | 290 | 133,000 |
| 2015/11/30 | 290 | 290 | 285 | 288 | 165,000 |
| 2015/11/27 | 289 | 290 | 288 | 289 | 85,000 |
| 2015/11/26 | 290 | 291 | 287 | 289 | 223,000 |
| 2015/11/25 | 288 | 288 | 285 | 287 | 218,000 |
| 2015/11/24 | 289 | 290 | 287 | 289 | 168,000 |
| 2015/11/20 | 290 | 291 | 288 | 291 | 109,000 |
| 2015/11/19 | 290 | 290 | 286 | 290 | 130,000 |
| 2015/11/18 | 288 | 289 | 286 | 287 | 191,000 |
| 2015/11/17 | 288 | 291 | 288 | 290 | 171,000 |
| 2015/11/16 | 285 | 288 | 284 | 287 | 106,000 |
| 2015/11/13 | 288 | 289 | 285 | 289 | 124,000 |
| 2015/11/12 | 290 | 290 | 287 | 290 | 136,000 |
| 2015/11/11 | 288 | 290 | 287 | 290 | 109,000 |
| 2015/11/10 | 285 | 288 | 283 | 287 | 123,000 |
| 2015/11/09 | 287 | 288 | 283 | 287 | 251,000 |
| 2015/11/06 | 280 | 286 | 279 | 282 | 185,000 |
| 2015/11/05 | 277 | 280 | 276 | 278 | 116,000 |
| 2015/11/04 | 275 | 278 | 274 | 277 | 104,000 |
| 2015/11/02 | 275 | 276 | 273 | 273 | 88,000 |
| 2015/10/30 | 277 | 281 | 274 | 280 | 160,000 |
| 2015/10/29 | 277 | 278 | 273 | 276 | 210,000 |
| 2015/10/28 | 280 | 280 | 275 | 278 | 116,000 |
| 2015/10/27 | 279 | 281 | 277 | 277 | 119,000 |
| 2015/10/26 | 283 | 283 | 280 | 282 | 96,000 |
| 2015/10/23 | 281 | 281 | 276 | 279 | 125,000 |
| 2015/10/22 | 274 | 276 | 269 | 275 | 92,000 |
| 2015/10/21 | 266 | 275 | 266 | 275 | 87,000 |
| 2015/10/20 | 271 | 271 | 266 | 268 | 45,000 |
| 2015/10/19 | 270 | 270 | 268 | 268 | 38,000 |
| 2015/10/16 | 273 | 274 | 269 | 270 | 108,000 |
| 2015/10/15 | 261 | 273 | 261 | 271 | 110,000 |
| 2015/10/14 | 269 | 271 | 263 | 263 | 219,000 |
| 2015/10/13 | 275 | 277 | 273 | 274 | 116,000 |
| 2015/10/09 | 274 | 276 | 273 | 276 | 143,000 |
| 2015/10/08 | 269 | 274 | 268 | 274 | 240,000 |
| 2015/10/07 | 265 | 269 | 265 | 269 | 125,000 |
| 2015/10/06 | 266 | 268 | 265 | 266 | 139,000 |
| 2015/10/05 | 262 | 263 | 260 | 263 | 166,000 |
| 2015/10/02 | 263 | 265 | 259 | 260 | 219,000 |
| 2015/10/01 | 260 | 263 | 255 | 261 | 361,000 |
| 2015/09/30 | 250 | 254 | 250 | 252 | 142,000 |
| 2015/09/29 | 255 | 258 | 248 | 248 | 208,000 |
| 2015/09/28 | 257 | 261 | 257 | 258 | 84,000 |
| 2015/09/25 | 263 | 263 | 254 | 260 | 223,000 |
| 2015/09/24 | 260 | 263 | 257 | 257 | 199,000 |
| 2015/09/18 | 266 | 268 | 265 | 265 | 131,000 |
| 2015/09/17 | 269 | 270 | 268 | 270 | 92,000 |
| 2015/09/16 | 267 | 268 | 265 | 268 | 79,000 |
| 2015/09/15 | 262 | 267 | 262 | 263 | 126,000 |
| 2015/09/14 | 266 | 267 | 261 | 263 | 110,000 |
| 2015/09/11 | 266 | 267 | 263 | 266 | 239,000 |
| 2015/09/10 | 259 | 263 | 258 | 261 | 115,000 |
| 2015/09/09 | 260 | 265 | 258 | 265 | 231,000 |
| 2015/09/08 | 261 | 261 | 255 | 255 | 183,000 |
| 2015/09/07 | 258 | 259 | 255 | 257 | 144,000 |
| 2015/09/04 | 261 | 263 | 256 | 258 | 238,000 |
| 2015/09/03 | 260 | 263 | 259 | 259 | 132,000 |
| 2015/09/02 | 259 | 264 | 259 | 259 | 190,000 |
| 2015/09/01 | 271 | 271 | 263 | 263 | 184,000 |
| 2015/08/31 | 270 | 272 | 267 | 270 | 133,000 |
| 2015/08/28 | 273 | 276 | 268 | 271 | 176,000 |
| 2015/08/27 | 266 | 269 | 264 | 264 | 222,000 |
| 2015/08/26 | 258 | 262 | 254 | 260 | 415,000 |
| 2015/08/25 | 260 | 267 | 254 | 258 | 346,000 |
| 2015/08/24 | 268 | 277 | 266 | 266 | 401,000 |
| 2015/08/21 | 281 | 286 | 279 | 279 | 230,000 |
| 2015/08/20 | 290 | 291 | 287 | 287 | 95,000 |
| 2015/08/19 | 292 | 295 | 290 | 290 | 152,000 |
| 2015/08/18 | 290 | 297 | 290 | 296 | 192,000 |
| 2015/08/17 | 293 | 295 | 292 | 292 | 158,000 |
| 2015/08/14 | 293 | 297 | 293 | 295 | 123,000 |
| 2015/08/13 | 294 | 297 | 293 | 295 | 151,000 |
| 2015/08/12 | 297 | 299 | 295 | 298 | 151,000 |
| 2015/08/11 | 302 | 302 | 298 | 300 | 165,000 |
| 2015/08/10 | 296 | 301 | 296 | 301 | 268,000 |
| 2015/08/07 | 296 | 296 | 292 | 295 | 201,000 |
| 2015/08/06 | 296 | 299 | 295 | 297 | 257,000 |
| 2015/08/05 | 296 | 297 | 291 | 294 | 739,000 |
| 2015/08/04 | 286 | 286 | 283 | 285 | 119,000 |
| 2015/08/03 | 286 | 286 | 281 | 284 | 274,000 |
| 2015/07/31 | 284 | 290 | 283 | 290 | 189,000 |
| 2015/07/30 | 282 | 284 | 280 | 283 | 115,000 |
| 2015/07/29 | 281 | 282 | 278 | 280 | 119,000 |
| 2015/07/28 | 279 | 284 | 277 | 281 | 195,000 |
| 2015/07/27 | 286 | 286 | 280 | 281 | 194,000 |
| 2015/07/24 | 282 | 285 | 281 | 281 | 183,000 |
| 2015/07/23 | 285 | 292 | 282 | 286 | 557,000 |
| 2015/07/22 | 281 | 282 | 279 | 280 | 245,000 |
| 2015/07/21 | 281 | 282 | 280 | 280 | 138,000 |
| 2015/07/17 | 279 | 280 | 277 | 277 | 162,000 |
| 2015/07/16 | 281 | 281 | 277 | 279 | 129,000 |
| 2015/07/15 | 279 | 282 | 278 | 281 | 247,000 |
| 2015/07/14 | 276 | 277 | 275 | 277 | 186,000 |
| 2015/07/13 | 271 | 274 | 269 | 272 | 136,000 |
| 2015/07/10 | 271 | 274 | 269 | 270 | 171,000 |
| 2015/07/09 | 271 | 272 | 265 | 270 | 275,000 |
| 2015/07/08 | 279 | 279 | 272 | 273 | 297,000 |
| 2015/07/07 | 280 | 281 | 279 | 279 | 110,000 |
| 2015/07/06 | 284 | 284 | 277 | 277 | 495,000 |
| 2015/07/03 | 287 | 287 | 284 | 284 | 283,000 |
| 2015/07/02 | 287 | 288 | 283 | 283 | 225,000 |
| 2015/07/01 | 285 | 288 | 283 | 283 | 409,000 |
| 2015/06/30 | 285 | 288 | 283 | 285 | 374,000 |
| 2015/06/29 | 292 | 292 | 285 | 287 | 428,000 |
| 2015/06/26 | 300 | 300 | 296 | 296 | 168,000 |
| 2015/06/25 | 303 | 303 | 298 | 298 | 339,000 |
| 2015/06/24 | 305 | 306 | 303 | 304 | 219,000 |
| 2015/06/23 | 299 | 306 | 299 | 306 | 262,000 |
| 2015/06/22 | 296 | 299 | 296 | 299 | 204,000 |
| 2015/06/19 | 299 | 301 | 295 | 295 | 447,000 |
| 2015/06/18 | 305 | 305 | 298 | 298 | 205,000 |
| 2015/06/17 | 300 | 308 | 299 | 305 | 270,000 |
| 2015/06/16 | 303 | 304 | 297 | 299 | 267,000 |
| 2015/06/15 | 306 | 307 | 301 | 302 | 211,000 |
| 2015/06/12 | 302 | 306 | 302 | 304 | 373,000 |
| 2015/06/11 | 305 | 306 | 301 | 302 | 255,000 |
| 2015/06/10 | 303 | 308 | 301 | 304 | 195,000 |
| 2015/06/09 | 309 | 309 | 304 | 304 | 306,000 |
| 2015/06/08 | 310 | 313 | 308 | 309 | 284,000 |
| 2015/06/05 | 314 | 316 | 307 | 307 | 389,000 |
| 2015/06/04 | 319 | 320 | 312 | 314 | 561,000 |
| 2015/06/03 | 298 | 314 | 297 | 313 | 1,139,000 |
| 2015/06/02 | 297 | 299 | 295 | 298 | 329,000 |
| 2015/06/01 | 299 | 299 | 294 | 297 | 200,000 |
| 2015/05/29 | 297 | 298 | 296 | 298 | 218,000 |
| 2015/05/28 | 297 | 299 | 296 | 297 | 198,000 |
| 2015/05/27 | 293 | 298 | 292 | 297 | 269,000 |
| 2015/05/26 | 295 | 295 | 293 | 293 | 164,000 |
| 2015/05/25 | 295 | 296 | 293 | 295 | 216,000 |
| 2015/05/22 | 291 | 294 | 291 | 293 | 137,000 |
| 2015/05/21 | 293 | 294 | 291 | 291 | 156,000 |
| 2015/05/20 | 295 | 295 | 291 | 294 | 218,000 |
| 2015/05/19 | 293 | 295 | 292 | 294 | 137,000 |
| 2015/05/18 | 294 | 294 | 291 | 293 | 211,000 |
| 2015/05/15 | 293 | 294 | 291 | 293 | 119,000 |
| 2015/05/14 | 294 | 295 | 289 | 291 | 240,000 |
| 2015/05/13 | 289 | 296 | 287 | 294 | 543,000 |
| 2015/05/12 | 284 | 294 | 281 | 292 | 486,000 |
| 2015/05/11 | 284 | 287 | 283 | 285 | 114,000 |
| 2015/05/08 | 282 | 282 | 279 | 280 | 108,000 |
| 2015/05/07 | 280 | 282 | 278 | 278 | 191,000 |
| 2015/05/01 | 282 | 284 | 279 | 279 | 221,000 |
| 2015/04/30 | 287 | 288 | 283 | 284 | 160,000 |
| 2015/04/28 | 287 | 289 | 285 | 287 | 191,000 |
| 2015/04/27 | 287 | 289 | 284 | 288 | 109,000 |
| 2015/04/24 | 287 | 287 | 285 | 285 | 125,000 |
| 2015/04/23 | 284 | 287 | 284 | 285 | 99,000 |
| 2015/04/22 | 283 | 287 | 283 | 286 | 148,000 |
| 2015/04/21 | 287 | 288 | 283 | 284 | 163,000 |
| 2015/04/20 | 285 | 289 | 285 | 286 | 107,000 |
| 2015/04/17 | 287 | 290 | 286 | 286 | 216,000 |
| 2015/04/16 | 285 | 288 | 283 | 288 | 146,000 |
| 2015/04/15 | 286 | 286 | 282 | 285 | 282,000 |
| 2015/04/14 | 285 | 287 | 284 | 287 | 91,000 |
| 2015/04/13 | 287 | 289 | 284 | 285 | 126,000 |
| 2015/04/10 | 289 | 289 | 286 | 287 | 136,000 |
| 2015/04/09 | 285 | 288 | 284 | 287 | 169,000 |
| 2015/04/08 | 282 | 285 | 282 | 283 | 146,000 |
| 2015/04/07 | 281 | 283 | 281 | 282 | 130,000 |
| 2015/04/06 | 283 | 284 | 281 | 281 | 110,000 |
| 2015/04/03 | 284 | 284 | 282 | 283 | 109,000 |
| 2015/04/02 | 281 | 283 | 280 | 282 | 182,000 |
| 2015/04/01 | 281 | 284 | 279 | 280 | 151,000 |
| 2015/03/31 | 286 | 287 | 280 | 282 | 146,000 |
| 2015/03/30 | 284 | 285 | 281 | 283 | 141,000 |
| 2015/03/27 | 286 | 292 | 283 | 284 | 211,000 |
| 2015/03/26 | 296 | 296 | 292 | 293 | 220,000 |
| 2015/03/25 | 295 | 296 | 293 | 294 | 159,000 |
| 2015/03/24 | 295 | 295 | 292 | 294 | 163,000 |
| 2015/03/23 | 292 | 296 | 292 | 295 | 231,000 |
| 2015/03/20 | 287 | 291 | 287 | 290 | 189,000 |
| 2015/03/19 | 291 | 292 | 286 | 287 | 144,000 |
| 2015/03/18 | 289 | 292 | 289 | 290 | 156,000 |
| 2015/03/17 | 288 | 291 | 285 | 290 | 202,000 |
| 2015/03/16 | 287 | 287 | 284 | 286 | 140,000 |
| 2015/03/13 | 281 | 289 | 281 | 287 | 441,000 |
| 2015/03/12 | 283 | 283 | 280 | 283 | 140,000 |
| 2015/03/11 | 279 | 282 | 278 | 281 | 130,000 |
| 2015/03/10 | 280 | 282 | 279 | 281 | 140,000 |
| 2015/03/09 | 282 | 283 | 277 | 279 | 223,000 |
| 2015/03/06 | 280 | 284 | 279 | 282 | 192,000 |
| 2015/03/05 | 283 | 283 | 280 | 281 | 184,000 |
| 2015/03/04 | 285 | 286 | 282 | 283 | 177,000 |
| 2015/03/03 | 289 | 289 | 285 | 285 | 190,000 |
| 2015/03/02 | 287 | 289 | 285 | 286 | 301,000 |
| 2015/02/27 | 294 | 294 | 289 | 289 | 133,000 |
| 2015/02/26 | 286 | 293 | 286 | 293 | 290,000 |
| 2015/02/25 | 286 | 288 | 283 | 286 | 243,000 |
| 2015/02/24 | 288 | 290 | 285 | 287 | 177,000 |
| 2015/02/23 | 293 | 293 | 287 | 288 | 251,000 |
| 2015/02/20 | 295 | 295 | 290 | 293 | 285,000 |
| 2015/02/19 | 295 | 295 | 291 | 295 | 247,000 |
| 2015/02/18 | 296 | 296 | 292 | 293 | 266,000 |
| 2015/02/17 | 293 | 296 | 290 | 295 | 177,000 |
| 2015/02/16 | 295 | 296 | 291 | 293 | 104,000 |
| 2015/02/13 | 295 | 295 | 289 | 293 | 204,000 |
| 2015/02/12 | 289 | 296 | 289 | 293 | 377,000 |
| 2015/02/10 | 290 | 290 | 285 | 287 | 112,000 |
| 2015/02/09 | 297 | 297 | 286 | 291 | 275,000 |
| 2015/02/06 | 294 | 297 | 292 | 294 | 298,000 |
| 2015/02/05 | 290 | 291 | 287 | 291 | 159,000 |
| 2015/02/04 | 288 | 292 | 288 | 290 | 257,000 |
| 2015/02/03 | 295 | 295 | 284 | 286 | 330,000 |
| 2015/02/02 | 298 | 298 | 291 | 293 | 233,000 |
| 2015/01/30 | 293 | 299 | 293 | 296 | 528,000 |
| 2015/01/29 | 287 | 293 | 286 | 289 | 464,000 |
| 2015/01/28 | 279 | 289 | 278 | 287 | 387,000 |
| 2015/01/27 | 284 | 285 | 282 | 283 | 137,000 |
| 2015/01/26 | 285 | 285 | 282 | 284 | 162,000 |
| 2015/01/23 | 282 | 285 | 280 | 285 | 478,000 |
| 2015/01/22 | 276 | 280 | 273 | 280 | 361,000 |
| 2015/01/21 | 282 | 282 | 273 | 273 | 310,000 |
| 2015/01/20 | 281 | 283 | 279 | 282 | 237,000 |
| 2015/01/19 | 278 | 281 | 276 | 279 | 303,000 |
| 2015/01/16 | 279 | 279 | 269 | 276 | 469,000 |
| 2015/01/15 | 274 | 280 | 274 | 278 | 453,000 |
| 2015/01/14 | 272 | 275 | 270 | 274 | 486,000 |
| 2015/01/13 | 269 | 270 | 267 | 269 | 281,000 |
| 2015/01/09 | 270 | 273 | 268 | 269 | 514,000 |
| 2015/01/08 | 268 | 269 | 267 | 268 | 225,000 |
| 2015/01/07 | 262 | 268 | 262 | 266 | 216,000 |
| 2015/01/06 | 268 | 268 | 263 | 263 | 403,000 |
| 2015/01/05 | 269 | 270 | 267 | 268 | 217,000 |