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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,500 | 4,575 | 4,490 | 4,540 | 38,700 |
| 2018/12/27 | 4,565 | 4,640 | 4,460 | 4,525 | 74,500 |
| 2018/12/26 | 4,400 | 4,510 | 4,360 | 4,425 | 48,700 |
| 2018/12/25 | 4,495 | 4,495 | 4,275 | 4,280 | 66,600 |
| 2018/12/21 | 4,645 | 4,670 | 4,385 | 4,565 | 80,500 |
| 2018/12/20 | 4,735 | 4,845 | 4,550 | 4,570 | 103,000 |
| 2018/12/19 | 4,725 | 4,835 | 4,635 | 4,735 | 76,400 |
| 2018/12/18 | 4,600 | 4,780 | 4,525 | 4,695 | 83,300 |
| 2018/12/17 | 4,580 | 4,670 | 4,480 | 4,630 | 58,300 |
| 2018/12/14 | 4,785 | 4,810 | 4,615 | 4,625 | 83,000 |
| 2018/12/13 | 4,850 | 4,880 | 4,765 | 4,835 | 57,700 |
| 2018/12/12 | 4,670 | 4,795 | 4,665 | 4,755 | 59,600 |
| 2018/12/11 | 4,735 | 4,735 | 4,540 | 4,625 | 112,100 |
| 2018/12/10 | 4,920 | 4,935 | 4,700 | 4,795 | 75,800 |
| 2018/12/07 | 5,080 | 5,140 | 4,905 | 4,975 | 92,800 |
| 2018/12/06 | 5,280 | 5,290 | 5,060 | 5,120 | 90,500 |
| 2018/12/05 | 5,310 | 5,390 | 5,290 | 5,330 | 57,800 |
| 2018/12/04 | 5,700 | 5,710 | 5,470 | 5,470 | 36,700 |
| 2018/12/03 | 5,660 | 5,770 | 5,650 | 5,700 | 29,100 |
| 2018/11/30 | 5,570 | 5,630 | 5,550 | 5,630 | 31,000 |
| 2018/11/29 | 5,610 | 5,650 | 5,510 | 5,550 | 48,200 |
| 2018/11/28 | 5,520 | 5,550 | 5,450 | 5,520 | 41,900 |
| 2018/11/27 | 5,530 | 5,570 | 5,470 | 5,510 | 45,200 |
| 2018/11/26 | 5,500 | 5,510 | 5,410 | 5,480 | 32,900 |
| 2018/11/22 | 5,630 | 5,630 | 5,440 | 5,530 | 26,700 |
| 2018/11/21 | 5,480 | 5,610 | 5,440 | 5,570 | 42,300 |
| 2018/11/20 | 5,630 | 5,630 | 5,530 | 5,580 | 35,300 |
| 2018/11/19 | 5,610 | 5,750 | 5,550 | 5,710 | 46,200 |
| 2018/11/16 | 5,640 | 5,720 | 5,520 | 5,540 | 35,800 |
| 2018/11/15 | 5,590 | 5,680 | 5,540 | 5,620 | 37,500 |
| 2018/11/14 | 5,710 | 5,720 | 5,570 | 5,590 | 29,900 |
| 2018/11/13 | 5,440 | 5,730 | 5,360 | 5,710 | 67,600 |
| 2018/11/12 | 5,930 | 5,930 | 5,600 | 5,630 | 70,900 |
| 2018/11/09 | 6,030 | 6,240 | 5,980 | 6,000 | 132,600 |
| 2018/11/08 | 5,950 | 5,990 | 5,770 | 5,980 | 108,900 |
| 2018/11/07 | 5,740 | 5,830 | 5,650 | 5,750 | 53,100 |
| 2018/11/06 | 5,870 | 5,900 | 5,690 | 5,720 | 37,800 |
| 2018/11/05 | 5,780 | 5,860 | 5,700 | 5,830 | 43,700 |
| 2018/11/02 | 5,850 | 5,920 | 5,730 | 5,870 | 68,700 |
| 2018/11/01 | 5,700 | 5,810 | 5,630 | 5,790 | 80,200 |
| 2018/10/31 | 5,470 | 5,640 | 5,420 | 5,640 | 50,700 |
| 2018/10/30 | 5,220 | 5,450 | 5,190 | 5,350 | 133,200 |
| 2018/10/29 | 5,480 | 5,550 | 5,260 | 5,260 | 43,400 |
| 2018/10/26 | 5,570 | 5,580 | 5,290 | 5,380 | 72,600 |
| 2018/10/25 | 5,490 | 5,520 | 5,410 | 5,420 | 57,500 |
| 2018/10/24 | 5,780 | 5,800 | 5,620 | 5,710 | 49,800 |
| 2018/10/23 | 5,940 | 5,950 | 5,780 | 5,780 | 54,400 |
| 2018/10/22 | 6,080 | 6,080 | 5,940 | 5,960 | 47,300 |
| 2018/10/19 | 6,030 | 6,150 | 5,960 | 6,100 | 36,200 |
| 2018/10/18 | 6,330 | 6,330 | 6,110 | 6,120 | 44,300 |
| 2018/10/17 | 6,230 | 6,340 | 6,200 | 6,280 | 68,100 |
| 2018/10/16 | 6,090 | 6,170 | 6,030 | 6,130 | 72,000 |
| 2018/10/15 | 6,190 | 6,190 | 5,980 | 6,000 | 68,800 |
| 2018/10/12 | 6,030 | 6,270 | 6,030 | 6,230 | 82,300 |
| 2018/10/11 | 6,230 | 6,330 | 6,120 | 6,150 | 70,700 |
| 2018/10/10 | 6,540 | 6,610 | 6,330 | 6,560 | 97,700 |
| 2018/10/09 | 6,730 | 6,740 | 6,420 | 6,440 | 70,500 |
| 2018/10/05 | 6,810 | 6,880 | 6,720 | 6,790 | 61,700 |
| 2018/10/04 | 6,820 | 6,850 | 6,720 | 6,790 | 64,100 |
| 2018/10/03 | 6,950 | 6,970 | 6,680 | 6,690 | 101,800 |
| 2018/10/02 | 7,080 | 7,150 | 6,980 | 7,000 | 85,100 |
| 2018/10/01 | 7,320 | 7,330 | 7,010 | 7,080 | 179,800 |
| 2018/09/28 | 7,320 | 7,380 | 7,160 | 7,170 | 45,700 |
| 2018/09/27 | 7,260 | 7,320 | 7,130 | 7,200 | 62,100 |
| 2018/09/26 | 7,340 | 7,370 | 7,220 | 7,260 | 57,900 |
| 2018/09/25 | 7,470 | 7,540 | 7,200 | 7,370 | 67,700 |
| 2018/09/21 | 7,400 | 7,560 | 7,390 | 7,530 | 87,500 |
| 2018/09/20 | 7,070 | 7,380 | 6,970 | 7,370 | 109,300 |
| 2018/09/19 | 7,090 | 7,180 | 7,010 | 7,030 | 45,200 |
| 2018/09/18 | 6,920 | 7,100 | 6,910 | 7,030 | 42,900 |
| 2018/09/14 | 6,860 | 6,940 | 6,790 | 6,870 | 52,100 |
| 2018/09/13 | 6,780 | 6,850 | 6,720 | 6,780 | 36,200 |
| 2018/09/12 | 6,770 | 6,770 | 6,620 | 6,730 | 50,500 |
| 2018/09/11 | 6,700 | 6,870 | 6,630 | 6,710 | 57,000 |
| 2018/09/10 | 6,720 | 6,750 | 6,620 | 6,680 | 50,800 |
| 2018/09/07 | 6,510 | 6,570 | 6,460 | 6,540 | 53,200 |
| 2018/09/06 | 6,580 | 6,600 | 6,490 | 6,500 | 34,500 |
| 2018/09/05 | 6,680 | 6,700 | 6,580 | 6,590 | 21,000 |
| 2018/09/04 | 6,680 | 6,720 | 6,610 | 6,680 | 20,100 |
| 2018/09/03 | 6,710 | 6,840 | 6,580 | 6,680 | 39,300 |
| 2018/08/31 | 6,640 | 6,710 | 6,580 | 6,680 | 39,200 |
| 2018/08/30 | 6,670 | 6,710 | 6,550 | 6,660 | 56,500 |
| 2018/08/29 | 6,690 | 6,730 | 6,660 | 6,680 | 26,600 |
| 2018/08/28 | 6,840 | 6,860 | 6,690 | 6,740 | 36,900 |
| 2018/08/27 | 6,660 | 6,880 | 6,650 | 6,800 | 34,900 |
| 2018/08/24 | 6,650 | 6,710 | 6,600 | 6,650 | 27,900 |
| 2018/08/23 | 6,590 | 6,620 | 6,450 | 6,560 | 32,800 |
| 2018/08/22 | 6,350 | 6,580 | 6,340 | 6,550 | 38,700 |
| 2018/08/21 | 6,420 | 6,420 | 6,270 | 6,340 | 38,800 |
| 2018/08/20 | 6,550 | 6,550 | 6,430 | 6,440 | 34,400 |
| 2018/08/17 | 6,650 | 6,730 | 6,540 | 6,550 | 29,400 |
| 2018/08/16 | 6,680 | 6,740 | 6,540 | 6,650 | 43,600 |
| 2018/08/15 | 6,800 | 6,800 | 6,630 | 6,720 | 35,900 |
| 2018/08/14 | 6,600 | 6,750 | 6,600 | 6,730 | 36,100 |
| 2018/08/13 | 6,610 | 6,670 | 6,440 | 6,580 | 90,500 |
| 2018/08/10 | 6,990 | 6,990 | 6,680 | 6,700 | 74,100 |
| 2018/08/09 | 6,980 | 7,000 | 6,890 | 6,990 | 45,700 |
| 2018/08/08 | 7,170 | 7,230 | 6,980 | 7,000 | 96,200 |
| 2018/08/07 | 6,980 | 7,250 | 6,930 | 7,170 | 219,300 |
| 2018/08/06 | 6,910 | 7,010 | 6,860 | 7,010 | 256,000 |
| 2018/08/03 | 6,200 | 6,200 | 5,980 | 6,010 | 60,800 |
| 2018/08/02 | 6,300 | 6,330 | 6,150 | 6,230 | 36,500 |
| 2018/08/01 | 6,240 | 6,290 | 6,140 | 6,280 | 37,700 |
| 2018/07/31 | 6,190 | 6,190 | 6,030 | 6,100 | 44,500 |
| 2018/07/30 | 6,300 | 6,320 | 6,160 | 6,210 | 43,700 |
| 2018/07/27 | 6,270 | 6,340 | 6,270 | 6,310 | 36,300 |
| 2018/07/26 | 6,290 | 6,290 | 6,240 | 6,270 | 28,800 |
| 2018/07/25 | 6,240 | 6,290 | 6,180 | 6,290 | 29,500 |
| 2018/07/24 | 6,250 | 6,290 | 6,130 | 6,170 | 36,400 |
| 2018/07/23 | 6,100 | 6,270 | 6,090 | 6,240 | 124,100 |
| 2018/07/20 | 6,020 | 6,150 | 6,010 | 6,090 | 92,200 |
| 2018/07/19 | 5,860 | 5,980 | 5,830 | 5,940 | 48,100 |
| 2018/07/18 | 5,870 | 5,880 | 5,700 | 5,780 | 25,200 |
| 2018/07/17 | 5,800 | 5,860 | 5,740 | 5,780 | 52,400 |
| 2018/07/13 | 5,800 | 5,800 | 5,730 | 5,750 | 23,500 |
| 2018/07/12 | 5,780 | 5,790 | 5,710 | 5,740 | 22,200 |
| 2018/07/11 | 5,770 | 5,830 | 5,730 | 5,780 | 35,400 |
| 2018/07/10 | 5,980 | 5,990 | 5,800 | 5,800 | 38,800 |
| 2018/07/09 | 5,890 | 6,030 | 5,850 | 5,990 | 39,600 |
| 2018/07/06 | 5,810 | 5,950 | 5,790 | 5,880 | 50,500 |
| 2018/07/05 | 5,840 | 5,840 | 5,690 | 5,760 | 53,400 |
| 2018/07/04 | 5,890 | 5,920 | 5,790 | 5,840 | 58,600 |
| 2018/07/03 | 6,000 | 6,010 | 5,860 | 5,900 | 38,100 |
| 2018/07/02 | 6,140 | 6,170 | 5,990 | 6,000 | 73,100 |
| 2018/06/29 | 6,080 | 6,190 | 6,010 | 6,140 | 59,300 |
| 2018/06/28 | 5,950 | 6,130 | 5,910 | 6,080 | 65,900 |
| 2018/06/27 | 6,150 | 6,200 | 6,000 | 6,040 | 87,100 |
| 2018/06/26 | 5,980 | 6,200 | 5,900 | 6,160 | 97,400 |
| 2018/06/25 | 5,970 | 6,090 | 5,950 | 6,010 | 123,600 |
| 2018/06/22 | 5,850 | 5,980 | 5,760 | 5,980 | 144,600 |
| 2018/06/21 | 5,240 | 5,930 | 5,190 | 5,900 | 297,800 |
| 2018/06/20 | 5,300 | 5,300 | 5,050 | 5,170 | 54,600 |
| 2018/06/19 | 5,390 | 5,410 | 5,250 | 5,300 | 61,100 |
| 2018/06/18 | 5,240 | 5,430 | 5,240 | 5,410 | 57,000 |
| 2018/06/15 | 5,330 | 5,330 | 5,160 | 5,240 | 41,800 |
| 2018/06/14 | 5,340 | 5,340 | 5,200 | 5,260 | 29,800 |
| 2018/06/13 | 5,430 | 5,430 | 5,310 | 5,380 | 40,700 |
| 2018/06/12 | 5,390 | 5,460 | 5,300 | 5,440 | 27,500 |
| 2018/06/11 | 5,460 | 5,460 | 5,310 | 5,360 | 40,400 |
| 2018/06/08 | 5,490 | 5,580 | 5,410 | 5,430 | 68,500 |
| 2018/06/07 | 5,330 | 5,490 | 5,330 | 5,440 | 20,800 |
| 2018/06/06 | 5,410 | 5,420 | 5,280 | 5,320 | 23,500 |
| 2018/06/05 | 5,440 | 5,470 | 5,370 | 5,410 | 15,400 |
| 2018/06/04 | 5,540 | 5,600 | 5,510 | 5,510 | 21,200 |
| 2018/06/01 | 5,450 | 5,530 | 5,390 | 5,500 | 48,800 |
| 2018/05/31 | 5,350 | 5,500 | 5,320 | 5,460 | 66,400 |
| 2018/05/30 | 5,310 | 5,400 | 5,240 | 5,250 | 33,200 |
| 2018/05/29 | 5,310 | 5,450 | 5,270 | 5,440 | 61,500 |
| 2018/05/28 | 5,230 | 5,330 | 5,180 | 5,310 | 35,300 |
| 2018/05/25 | 5,340 | 5,360 | 5,180 | 5,220 | 57,000 |
| 2018/05/24 | 5,510 | 5,510 | 5,320 | 5,340 | 37,300 |
| 2018/05/23 | 5,380 | 5,500 | 5,370 | 5,470 | 95,700 |
| 2018/05/22 | 5,270 | 5,360 | 5,260 | 5,310 | 32,800 |
| 2018/05/21 | 5,190 | 5,300 | 5,190 | 5,250 | 53,200 |
| 2018/05/18 | 5,210 | 5,210 | 5,050 | 5,180 | 72,100 |
| 2018/05/17 | 5,280 | 5,340 | 5,250 | 5,260 | 51,600 |
| 2018/05/16 | 5,210 | 5,340 | 5,200 | 5,300 | 40,300 |
| 2018/05/15 | 5,150 | 5,250 | 5,110 | 5,230 | 48,700 |
| 2018/05/14 | 4,990 | 5,120 | 4,950 | 5,100 | 43,600 |
| 2018/05/11 | 4,845 | 5,030 | 4,755 | 5,020 | 75,200 |
| 2018/05/10 | 4,765 | 4,905 | 4,765 | 4,895 | 94,600 |
| 2018/05/09 | 4,830 | 4,840 | 4,730 | 4,770 | 37,300 |
| 2018/05/08 | 4,680 | 4,835 | 4,680 | 4,795 | 36,900 |
| 2018/05/07 | 4,740 | 4,740 | 4,660 | 4,720 | 22,000 |
| 2018/05/02 | 4,680 | 4,740 | 4,645 | 4,735 | 35,000 |
| 2018/05/01 | 4,690 | 4,690 | 4,610 | 4,620 | 30,400 |
| 2018/04/27 | 4,710 | 4,715 | 4,575 | 4,685 | 45,900 |
| 2018/04/26 | 4,685 | 4,725 | 4,595 | 4,690 | 71,900 |
| 2018/04/25 | 4,640 | 4,695 | 4,555 | 4,615 | 35,700 |
| 2018/04/24 | 4,500 | 4,630 | 4,500 | 4,625 | 50,400 |
| 2018/04/23 | 4,515 | 4,520 | 4,420 | 4,445 | 25,600 |
| 2018/04/20 | 4,510 | 4,560 | 4,485 | 4,505 | 21,900 |
| 2018/04/19 | 4,510 | 4,585 | 4,480 | 4,515 | 29,200 |
| 2018/04/18 | 4,530 | 4,545 | 4,445 | 4,530 | 37,200 |
| 2018/04/17 | 4,625 | 4,650 | 4,470 | 4,485 | 24,200 |
| 2018/04/16 | 4,585 | 4,645 | 4,570 | 4,610 | 38,800 |
| 2018/04/13 | 4,470 | 4,555 | 4,465 | 4,535 | 30,500 |
| 2018/04/12 | 4,505 | 4,520 | 4,425 | 4,455 | 20,500 |
| 2018/04/11 | 4,510 | 4,540 | 4,420 | 4,505 | 30,100 |
| 2018/04/10 | 4,365 | 4,475 | 4,330 | 4,460 | 28,200 |
| 2018/04/09 | 4,375 | 4,420 | 4,325 | 4,375 | 46,900 |
| 2018/04/06 | 4,495 | 4,530 | 4,385 | 4,395 | 69,200 |
| 2018/04/05 | 4,690 | 4,705 | 4,530 | 4,555 | 43,200 |
| 2018/04/04 | 4,745 | 4,745 | 4,665 | 4,680 | 41,200 |
| 2018/04/03 | 4,640 | 4,710 | 4,585 | 4,675 | 30,600 |
| 2018/04/02 | 4,640 | 4,715 | 4,625 | 4,690 | 31,400 |
| 2018/03/30 | 4,520 | 4,620 | 4,505 | 4,610 | 30,300 |
| 2018/03/29 | 4,570 | 4,640 | 4,440 | 4,495 | 42,700 |
| 2018/03/28 | 4,510 | 4,570 | 4,495 | 4,550 | 30,000 |
| 2018/03/27 | 4,680 | 4,700 | 4,620 | 4,660 | 34,800 |
| 2018/03/26 | 4,440 | 4,610 | 4,415 | 4,610 | 46,500 |
| 2018/03/23 | 4,655 | 4,665 | 4,505 | 4,525 | 38,700 |
| 2018/03/22 | 4,805 | 4,805 | 4,710 | 4,760 | 29,900 |
| 2018/03/20 | 4,725 | 4,810 | 4,700 | 4,805 | 29,100 |
| 2018/03/19 | 4,880 | 4,915 | 4,770 | 4,785 | 31,400 |
| 2018/03/16 | 4,990 | 4,990 | 4,870 | 4,920 | 52,700 |
| 2018/03/15 | 5,070 | 5,070 | 4,930 | 4,990 | 56,200 |
| 2018/03/14 | 5,070 | 5,120 | 5,050 | 5,080 | 30,800 |
| 2018/03/13 | 5,080 | 5,180 | 5,050 | 5,170 | 30,500 |
| 2018/03/12 | 5,110 | 5,170 | 5,070 | 5,140 | 28,700 |
| 2018/03/09 | 5,020 | 5,150 | 5,000 | 5,050 | 37,400 |
| 2018/03/08 | 5,050 | 5,090 | 4,995 | 5,010 | 24,600 |
| 2018/03/07 | 5,050 | 5,090 | 4,975 | 5,020 | 42,300 |
| 2018/03/06 | 5,060 | 5,180 | 5,010 | 5,140 | 39,700 |
| 2018/03/05 | 5,150 | 5,160 | 4,920 | 4,965 | 49,500 |
| 2018/03/02 | 5,130 | 5,210 | 5,100 | 5,150 | 31,100 |
| 2018/03/01 | 5,480 | 5,480 | 5,240 | 5,250 | 48,600 |
| 2018/02/28 | 5,360 | 5,490 | 5,330 | 5,440 | 34,300 |
| 2018/02/27 | 5,490 | 5,490 | 5,330 | 5,410 | 39,100 |
| 2018/02/26 | 5,490 | 5,490 | 5,380 | 5,430 | 20,200 |
| 2018/02/23 | 5,470 | 5,470 | 5,380 | 5,420 | 27,200 |
| 2018/02/22 | 5,320 | 5,490 | 5,310 | 5,470 | 41,100 |
| 2018/02/21 | 5,300 | 5,430 | 5,300 | 5,390 | 24,800 |
| 2018/02/20 | 5,340 | 5,400 | 5,310 | 5,360 | 30,400 |
| 2018/02/19 | 5,310 | 5,440 | 5,300 | 5,430 | 25,100 |
| 2018/02/16 | 5,240 | 5,310 | 5,210 | 5,240 | 33,600 |
| 2018/02/15 | 5,200 | 5,290 | 5,180 | 5,210 | 31,600 |
| 2018/02/14 | 5,370 | 5,420 | 5,150 | 5,190 | 55,600 |
| 2018/02/13 | 5,630 | 5,640 | 5,310 | 5,320 | 71,200 |
| 2018/02/09 | 5,280 | 5,540 | 5,280 | 5,530 | 85,200 |
| 2018/02/08 | 5,610 | 5,820 | 5,610 | 5,700 | 95,100 |
| 2018/02/07 | 5,670 | 5,860 | 5,470 | 5,480 | 134,500 |
| 2018/02/06 | 5,200 | 5,370 | 5,010 | 5,230 | 103,300 |
| 2018/02/05 | 5,770 | 5,800 | 5,640 | 5,700 | 49,500 |
| 2018/02/02 | 5,910 | 5,950 | 5,850 | 5,900 | 37,600 |
| 2018/02/01 | 5,850 | 5,980 | 5,840 | 5,980 | 30,700 |
| 2018/01/31 | 5,850 | 5,930 | 5,820 | 5,820 | 38,600 |
| 2018/01/30 | 5,980 | 6,070 | 5,890 | 5,910 | 63,800 |
| 2018/01/29 | 5,850 | 5,980 | 5,850 | 5,960 | 30,800 |
| 2018/01/26 | 5,830 | 5,950 | 5,830 | 5,880 | 27,100 |
| 2018/01/25 | 5,920 | 5,920 | 5,840 | 5,870 | 37,200 |
| 2018/01/24 | 5,930 | 5,950 | 5,870 | 5,920 | 31,000 |
| 2018/01/23 | 5,900 | 5,940 | 5,880 | 5,940 | 29,100 |
| 2018/01/22 | 5,810 | 5,860 | 5,790 | 5,840 | 22,700 |
| 2018/01/19 | 5,830 | 5,850 | 5,790 | 5,850 | 20,100 |
| 2018/01/18 | 5,960 | 6,040 | 5,770 | 5,770 | 66,000 |
| 2018/01/17 | 5,740 | 5,970 | 5,740 | 5,960 | 92,400 |
| 2018/01/16 | 5,730 | 5,750 | 5,690 | 5,750 | 23,700 |
| 2018/01/15 | 5,800 | 5,840 | 5,730 | 5,730 | 26,300 |
| 2018/01/12 | 5,910 | 5,910 | 5,750 | 5,760 | 48,600 |
| 2018/01/11 | 5,720 | 5,910 | 5,710 | 5,910 | 74,800 |
| 2018/01/10 | 5,790 | 5,800 | 5,700 | 5,750 | 42,600 |
| 2018/01/09 | 5,860 | 5,880 | 5,760 | 5,810 | 63,800 |
| 2018/01/05 | 5,910 | 5,950 | 5,820 | 5,850 | 49,600 |
| 2018/01/04 | 5,770 | 5,880 | 5,770 | 5,870 | 46,400 |