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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,035 | 3,035 | 2,985 | 2,994 | 40,800 |
| 2020/12/29 | 3,040 | 3,050 | 2,994 | 3,015 | 31,000 |
| 2020/12/28 | 3,070 | 3,075 | 3,000 | 3,015 | 28,100 |
| 2020/12/25 | 3,030 | 3,035 | 2,999 | 3,035 | 19,200 |
| 2020/12/24 | 2,990 | 3,035 | 2,988 | 3,000 | 48,300 |
| 2020/12/23 | 3,020 | 3,035 | 2,979 | 3,005 | 27,500 |
| 2020/12/22 | 3,070 | 3,070 | 3,005 | 3,020 | 29,100 |
| 2020/12/21 | 3,155 | 3,190 | 3,035 | 3,075 | 40,700 |
| 2020/12/18 | 3,070 | 3,130 | 3,045 | 3,125 | 56,200 |
| 2020/12/17 | 3,035 | 3,045 | 3,000 | 3,040 | 34,700 |
| 2020/12/16 | 3,025 | 3,050 | 3,005 | 3,020 | 29,400 |
| 2020/12/15 | 2,968 | 3,020 | 2,959 | 3,005 | 40,800 |
| 2020/12/14 | 2,970 | 3,005 | 2,970 | 2,979 | 47,500 |
| 2020/12/11 | 2,946 | 2,968 | 2,936 | 2,960 | 41,300 |
| 2020/12/10 | 2,953 | 2,972 | 2,930 | 2,958 | 42,700 |
| 2020/12/09 | 2,946 | 2,979 | 2,944 | 2,971 | 40,600 |
| 2020/12/08 | 2,920 | 2,958 | 2,895 | 2,946 | 66,300 |
| 2020/12/07 | 2,995 | 2,995 | 2,922 | 2,943 | 54,400 |
| 2020/12/04 | 2,969 | 2,991 | 2,956 | 2,970 | 53,000 |
| 2020/12/03 | 2,933 | 2,983 | 2,933 | 2,970 | 54,700 |
| 2020/12/02 | 2,949 | 2,962 | 2,920 | 2,934 | 52,000 |
| 2020/12/01 | 2,938 | 2,964 | 2,925 | 2,950 | 96,800 |
| 2020/11/30 | 3,045 | 3,045 | 2,931 | 2,931 | 103,400 |
| 2020/11/27 | 3,015 | 3,050 | 3,005 | 3,045 | 101,500 |
| 2020/11/26 | 3,030 | 3,040 | 3,000 | 3,005 | 23,400 |
| 2020/11/25 | 3,065 | 3,095 | 3,020 | 3,020 | 36,500 |
| 2020/11/24 | 3,020 | 3,030 | 2,971 | 3,010 | 38,600 |
| 2020/11/20 | 2,909 | 2,976 | 2,902 | 2,973 | 37,400 |
| 2020/11/19 | 2,904 | 2,964 | 2,904 | 2,938 | 43,700 |
| 2020/11/18 | 2,977 | 2,977 | 2,922 | 2,937 | 39,300 |
| 2020/11/17 | 3,040 | 3,040 | 2,970 | 2,980 | 41,700 |
| 2020/11/16 | 3,015 | 3,045 | 3,005 | 3,005 | 24,300 |
| 2020/11/13 | 3,050 | 3,050 | 2,991 | 3,005 | 33,600 |
| 2020/11/12 | 3,100 | 3,100 | 3,045 | 3,050 | 24,700 |
| 2020/11/11 | 3,105 | 3,125 | 3,020 | 3,075 | 55,300 |
| 2020/11/10 | 3,095 | 3,125 | 3,035 | 3,065 | 43,300 |
| 2020/11/09 | 3,065 | 3,075 | 3,000 | 3,035 | 38,500 |
| 2020/11/06 | 3,075 | 3,115 | 3,040 | 3,065 | 54,300 |
| 2020/11/05 | 3,075 | 3,115 | 2,993 | 3,070 | 73,600 |
| 2020/11/04 | 3,110 | 3,150 | 3,055 | 3,065 | 30,600 |
| 2020/11/02 | 3,020 | 3,105 | 2,980 | 3,050 | 47,400 |
| 2020/10/30 | 3,120 | 3,120 | 3,030 | 3,065 | 35,200 |
| 2020/10/29 | 3,075 | 3,155 | 3,055 | 3,135 | 22,100 |
| 2020/10/28 | 3,030 | 3,125 | 3,005 | 3,120 | 45,400 |
| 2020/10/27 | 3,095 | 3,115 | 3,050 | 3,070 | 38,100 |
| 2020/10/26 | 3,105 | 3,160 | 3,060 | 3,100 | 20,100 |
| 2020/10/23 | 3,105 | 3,125 | 3,045 | 3,105 | 14,200 |
| 2020/10/22 | 3,095 | 3,125 | 3,060 | 3,080 | 22,600 |
| 2020/10/21 | 3,075 | 3,165 | 3,075 | 3,095 | 34,000 |
| 2020/10/20 | 3,140 | 3,165 | 3,075 | 3,080 | 27,300 |
| 2020/10/19 | 3,115 | 3,180 | 3,105 | 3,155 | 17,200 |
| 2020/10/16 | 3,125 | 3,150 | 3,105 | 3,120 | 11,200 |
| 2020/10/15 | 3,165 | 3,180 | 3,110 | 3,125 | 12,500 |
| 2020/10/14 | 3,200 | 3,200 | 3,160 | 3,160 | 10,800 |
| 2020/10/13 | 3,180 | 3,235 | 3,175 | 3,230 | 12,100 |
| 2020/10/12 | 3,210 | 3,220 | 3,160 | 3,180 | 22,200 |
| 2020/10/09 | 3,275 | 3,285 | 3,200 | 3,240 | 19,200 |
| 2020/10/08 | 3,295 | 3,325 | 3,250 | 3,250 | 24,800 |
| 2020/10/07 | 3,285 | 3,305 | 3,220 | 3,285 | 21,500 |
| 2020/10/06 | 3,275 | 3,310 | 3,265 | 3,285 | 15,600 |
| 2020/10/05 | 3,285 | 3,365 | 3,260 | 3,295 | 36,500 |
| 2020/10/02 | 3,360 | 3,375 | 3,230 | 3,245 | 26,300 |
| 2020/09/30 | 3,360 | 3,425 | 3,280 | 3,305 | 43,900 |
| 2020/09/29 | 3,395 | 3,415 | 3,360 | 3,390 | 22,700 |
| 2020/09/28 | 3,500 | 3,500 | 3,415 | 3,445 | 45,700 |
| 2020/09/25 | 3,435 | 3,480 | 3,435 | 3,435 | 20,600 |
| 2020/09/24 | 3,465 | 3,480 | 3,400 | 3,430 | 14,700 |
| 2020/09/23 | 3,540 | 3,540 | 3,450 | 3,480 | 20,900 |
| 2020/09/18 | 3,520 | 3,585 | 3,515 | 3,570 | 30,500 |
| 2020/09/17 | 3,550 | 3,575 | 3,495 | 3,500 | 15,700 |
| 2020/09/16 | 3,535 | 3,645 | 3,530 | 3,550 | 22,200 |
| 2020/09/15 | 3,510 | 3,610 | 3,510 | 3,525 | 32,000 |
| 2020/09/14 | 3,405 | 3,575 | 3,405 | 3,485 | 31,000 |
| 2020/09/11 | 3,475 | 3,475 | 3,390 | 3,405 | 20,200 |
| 2020/09/10 | 3,350 | 3,440 | 3,345 | 3,415 | 15,900 |
| 2020/09/09 | 3,340 | 3,350 | 3,275 | 3,335 | 22,400 |
| 2020/09/08 | 3,315 | 3,395 | 3,260 | 3,375 | 17,200 |
| 2020/09/07 | 3,255 | 3,330 | 3,250 | 3,270 | 7,800 |
| 2020/09/04 | 3,195 | 3,260 | 3,170 | 3,250 | 8,900 |
| 2020/09/03 | 3,305 | 3,320 | 3,200 | 3,225 | 25,900 |
| 2020/09/02 | 3,310 | 3,360 | 3,210 | 3,250 | 21,000 |
| 2020/09/01 | 3,400 | 3,400 | 3,275 | 3,275 | 16,300 |
| 2020/08/31 | 3,330 | 3,520 | 3,330 | 3,400 | 29,800 |
| 2020/08/28 | 3,400 | 3,505 | 3,295 | 3,320 | 36,200 |
| 2020/08/27 | 3,325 | 3,440 | 3,280 | 3,405 | 26,300 |
| 2020/08/26 | 3,285 | 3,370 | 3,225 | 3,340 | 14,400 |
| 2020/08/25 | 3,285 | 3,295 | 3,250 | 3,265 | 11,100 |
| 2020/08/24 | 3,240 | 3,260 | 3,190 | 3,260 | 9,700 |
| 2020/08/21 | 3,195 | 3,225 | 3,190 | 3,225 | 4,100 |
| 2020/08/20 | 3,285 | 3,310 | 3,180 | 3,190 | 33,200 |
| 2020/08/19 | 3,265 | 3,360 | 3,250 | 3,340 | 13,800 |
| 2020/08/18 | 3,265 | 3,320 | 3,260 | 3,265 | 12,700 |
| 2020/08/17 | 3,290 | 3,310 | 3,255 | 3,265 | 5,500 |
| 2020/08/14 | 3,285 | 3,345 | 3,265 | 3,310 | 14,400 |
| 2020/08/13 | 3,350 | 3,360 | 3,250 | 3,305 | 25,300 |
| 2020/08/12 | 3,250 | 3,340 | 3,245 | 3,335 | 19,300 |
| 2020/08/11 | 3,060 | 3,255 | 3,060 | 3,250 | 26,200 |
| 2020/08/07 | 3,180 | 3,200 | 3,050 | 3,060 | 16,100 |
| 2020/08/06 | 3,170 | 3,170 | 3,100 | 3,160 | 15,400 |
| 2020/08/05 | 3,240 | 3,285 | 3,175 | 3,180 | 13,900 |
| 2020/08/04 | 3,235 | 3,260 | 3,185 | 3,235 | 13,000 |
| 2020/08/03 | 3,155 | 3,220 | 3,155 | 3,185 | 9,300 |
| 2020/07/31 | 3,305 | 3,305 | 3,165 | 3,165 | 19,200 |
| 2020/07/30 | 3,285 | 3,395 | 3,250 | 3,365 | 21,900 |
| 2020/07/29 | 3,355 | 3,355 | 3,260 | 3,260 | 8,900 |
| 2020/07/28 | 3,340 | 3,380 | 3,315 | 3,350 | 10,400 |
| 2020/07/27 | 3,320 | 3,345 | 3,280 | 3,340 | 17,400 |
| 2020/07/22 | 3,460 | 3,460 | 3,365 | 3,370 | 8,900 |
| 2020/07/21 | 3,375 | 3,455 | 3,370 | 3,445 | 14,400 |
| 2020/07/20 | 3,325 | 3,400 | 3,255 | 3,390 | 18,000 |
| 2020/07/17 | 3,330 | 3,335 | 3,290 | 3,320 | 8,000 |
| 2020/07/16 | 3,360 | 3,415 | 3,310 | 3,335 | 27,200 |
| 2020/07/15 | 3,350 | 3,485 | 3,350 | 3,405 | 35,900 |
| 2020/07/14 | 3,360 | 3,360 | 3,305 | 3,315 | 22,900 |
| 2020/07/13 | 3,180 | 3,390 | 3,180 | 3,380 | 23,800 |
| 2020/07/10 | 3,250 | 3,270 | 3,160 | 3,175 | 23,400 |
| 2020/07/09 | 3,345 | 3,345 | 3,260 | 3,270 | 13,700 |
| 2020/07/08 | 3,440 | 3,455 | 3,345 | 3,345 | 14,500 |
| 2020/07/07 | 3,515 | 3,520 | 3,420 | 3,455 | 10,100 |
| 2020/07/06 | 3,420 | 3,535 | 3,420 | 3,490 | 19,000 |
| 2020/07/03 | 3,355 | 3,425 | 3,355 | 3,420 | 9,800 |
| 2020/07/02 | 3,400 | 3,420 | 3,330 | 3,355 | 18,000 |
| 2020/07/01 | 3,520 | 3,520 | 3,380 | 3,380 | 16,600 |
| 2020/06/30 | 3,635 | 3,650 | 3,520 | 3,520 | 17,700 |
| 2020/06/29 | 3,525 | 3,555 | 3,440 | 3,540 | 19,500 |
| 2020/06/26 | 3,500 | 3,585 | 3,485 | 3,560 | 20,400 |
| 2020/06/25 | 3,560 | 3,560 | 3,460 | 3,460 | 21,100 |
| 2020/06/24 | 3,635 | 3,635 | 3,510 | 3,540 | 18,200 |
| 2020/06/23 | 3,560 | 3,660 | 3,530 | 3,635 | 19,200 |
| 2020/06/22 | 3,615 | 3,670 | 3,550 | 3,560 | 24,600 |
| 2020/06/19 | 3,505 | 3,675 | 3,465 | 3,645 | 62,200 |
| 2020/06/18 | 3,470 | 3,540 | 3,410 | 3,505 | 29,500 |
| 2020/06/17 | 3,505 | 3,505 | 3,430 | 3,455 | 16,000 |
| 2020/06/16 | 3,345 | 3,550 | 3,345 | 3,540 | 29,800 |
| 2020/06/15 | 3,425 | 3,435 | 3,315 | 3,315 | 20,900 |
| 2020/06/12 | 3,445 | 3,450 | 3,350 | 3,435 | 27,500 |
| 2020/06/11 | 3,665 | 3,710 | 3,540 | 3,550 | 22,400 |
| 2020/06/10 | 3,645 | 3,720 | 3,620 | 3,700 | 19,000 |
| 2020/06/09 | 3,700 | 3,700 | 3,580 | 3,645 | 18,800 |
| 2020/06/08 | 3,755 | 3,755 | 3,695 | 3,705 | 15,900 |
| 2020/06/05 | 3,625 | 3,765 | 3,600 | 3,765 | 22,900 |
| 2020/06/04 | 3,650 | 3,650 | 3,565 | 3,595 | 20,800 |
| 2020/06/03 | 3,635 | 3,655 | 3,560 | 3,580 | 19,400 |
| 2020/06/02 | 3,550 | 3,635 | 3,530 | 3,625 | 24,600 |
| 2020/06/01 | 3,600 | 3,635 | 3,525 | 3,525 | 23,700 |
| 2020/05/29 | 3,635 | 3,695 | 3,575 | 3,670 | 26,500 |
| 2020/05/28 | 3,565 | 3,640 | 3,535 | 3,640 | 21,300 |
| 2020/05/27 | 3,505 | 3,585 | 3,465 | 3,585 | 22,600 |
| 2020/05/26 | 3,285 | 3,465 | 3,285 | 3,465 | 27,300 |
| 2020/05/25 | 3,305 | 3,355 | 3,260 | 3,355 | 17,600 |
| 2020/05/22 | 3,295 | 3,345 | 3,200 | 3,225 | 15,700 |
| 2020/05/21 | 3,300 | 3,310 | 3,265 | 3,295 | 12,600 |
| 2020/05/20 | 3,220 | 3,310 | 3,200 | 3,310 | 19,100 |
| 2020/05/19 | 3,210 | 3,275 | 3,195 | 3,220 | 30,900 |
| 2020/05/18 | 3,255 | 3,255 | 3,165 | 3,205 | 24,800 |
| 2020/05/15 | 3,365 | 3,365 | 3,235 | 3,250 | 15,700 |
| 2020/05/14 | 3,440 | 3,440 | 3,320 | 3,335 | 24,300 |
| 2020/05/13 | 3,480 | 3,625 | 3,450 | 3,475 | 14,700 |
| 2020/05/12 | 3,515 | 3,600 | 3,465 | 3,545 | 11,600 |
| 2020/05/11 | 3,475 | 3,600 | 3,450 | 3,585 | 16,500 |
| 2020/05/08 | 3,405 | 3,485 | 3,380 | 3,485 | 21,900 |
| 2020/05/07 | 3,415 | 3,440 | 3,330 | 3,335 | 15,300 |
| 2020/05/01 | 3,530 | 3,530 | 3,415 | 3,425 | 15,700 |
| 2020/04/30 | 3,500 | 3,565 | 3,475 | 3,540 | 30,700 |
| 2020/04/28 | 3,425 | 3,455 | 3,370 | 3,430 | 10,900 |
| 2020/04/27 | 3,410 | 3,445 | 3,410 | 3,435 | 13,000 |
| 2020/04/24 | 3,445 | 3,445 | 3,340 | 3,410 | 20,800 |
| 2020/04/23 | 3,305 | 3,425 | 3,305 | 3,420 | 18,800 |
| 2020/04/22 | 3,235 | 3,305 | 3,190 | 3,295 | 28,500 |
| 2020/04/21 | 3,270 | 3,310 | 3,240 | 3,270 | 10,900 |
| 2020/04/20 | 3,305 | 3,340 | 3,275 | 3,340 | 12,900 |
| 2020/04/17 | 3,350 | 3,420 | 3,305 | 3,355 | 26,200 |
| 2020/04/16 | 3,280 | 3,285 | 3,235 | 3,285 | 32,100 |
| 2020/04/15 | 3,365 | 3,370 | 3,225 | 3,255 | 34,500 |
| 2020/04/14 | 3,355 | 3,400 | 3,320 | 3,335 | 29,100 |
| 2020/04/13 | 3,465 | 3,465 | 3,350 | 3,355 | 12,300 |
| 2020/04/10 | 3,445 | 3,490 | 3,380 | 3,485 | 10,300 |
| 2020/04/09 | 3,480 | 3,480 | 3,385 | 3,445 | 11,400 |
| 2020/04/08 | 3,425 | 3,525 | 3,410 | 3,480 | 23,700 |
| 2020/04/07 | 3,395 | 3,455 | 3,290 | 3,420 | 15,300 |
| 2020/04/06 | 3,175 | 3,360 | 3,130 | 3,340 | 27,100 |
| 2020/04/03 | 3,175 | 3,250 | 3,120 | 3,175 | 18,000 |
| 2020/04/02 | 3,230 | 3,255 | 3,140 | 3,175 | 17,300 |
| 2020/04/01 | 3,430 | 3,500 | 3,265 | 3,285 | 22,400 |
| 2020/03/31 | 3,490 | 3,490 | 3,315 | 3,440 | 33,100 |
| 2020/03/30 | 3,505 | 3,540 | 3,350 | 3,525 | 45,700 |
| 2020/03/27 | 3,600 | 3,695 | 3,490 | 3,695 | 54,800 |
| 2020/03/26 | 3,385 | 3,435 | 3,275 | 3,410 | 41,400 |
| 2020/03/25 | 3,350 | 3,390 | 3,270 | 3,390 | 25,800 |
| 2020/03/24 | 3,195 | 3,250 | 3,120 | 3,250 | 38,400 |
| 2020/03/23 | 3,050 | 3,160 | 2,964 | 3,125 | 38,400 |
| 2020/03/19 | 3,080 | 3,080 | 2,934 | 2,997 | 40,100 |
| 2020/03/18 | 3,110 | 3,215 | 2,972 | 2,990 | 34,700 |
| 2020/03/17 | 2,911 | 3,100 | 2,825 | 3,040 | 54,400 |
| 2020/03/16 | 2,954 | 3,055 | 2,922 | 2,934 | 47,900 |
| 2020/03/13 | 2,880 | 3,030 | 2,803 | 2,909 | 55,700 |
| 2020/03/12 | 3,255 | 3,255 | 3,070 | 3,070 | 48,000 |
| 2020/03/11 | 3,420 | 3,480 | 3,320 | 3,325 | 33,100 |
| 2020/03/10 | 3,290 | 3,440 | 3,180 | 3,420 | 35,200 |
| 2020/03/09 | 3,470 | 3,485 | 3,310 | 3,360 | 53,400 |
| 2020/03/06 | 3,600 | 3,615 | 3,545 | 3,550 | 37,600 |
| 2020/03/05 | 3,760 | 3,830 | 3,590 | 3,650 | 42,500 |
| 2020/03/04 | 3,655 | 3,755 | 3,650 | 3,675 | 21,800 |
| 2020/03/03 | 3,920 | 3,940 | 3,725 | 3,725 | 30,300 |
| 2020/03/02 | 3,695 | 3,955 | 3,695 | 3,850 | 37,400 |
| 2020/02/28 | 3,790 | 3,840 | 3,725 | 3,800 | 47,700 |
| 2020/02/27 | 3,935 | 3,950 | 3,850 | 3,880 | 23,800 |
| 2020/02/26 | 3,915 | 3,995 | 3,910 | 3,985 | 27,700 |
| 2020/02/25 | 4,000 | 4,050 | 3,955 | 4,000 | 31,600 |
| 2020/02/21 | 4,170 | 4,225 | 4,165 | 4,195 | 12,500 |
| 2020/02/20 | 4,140 | 4,225 | 4,140 | 4,170 | 13,000 |
| 2020/02/19 | 4,160 | 4,180 | 4,120 | 4,130 | 15,600 |
| 2020/02/18 | 4,235 | 4,235 | 4,155 | 4,175 | 14,200 |
| 2020/02/17 | 4,215 | 4,250 | 4,145 | 4,235 | 13,000 |
| 2020/02/14 | 4,250 | 4,260 | 4,220 | 4,245 | 14,800 |
| 2020/02/13 | 4,345 | 4,345 | 4,275 | 4,280 | 12,800 |
| 2020/02/12 | 4,405 | 4,405 | 4,295 | 4,315 | 16,600 |
| 2020/02/10 | 4,425 | 4,440 | 4,375 | 4,380 | 10,100 |
| 2020/02/07 | 4,580 | 4,580 | 4,390 | 4,495 | 30,600 |
| 2020/02/06 | 4,425 | 4,610 | 4,395 | 4,555 | 57,700 |
| 2020/02/05 | 4,295 | 4,385 | 4,295 | 4,355 | 25,600 |
| 2020/02/04 | 4,230 | 4,295 | 4,210 | 4,290 | 16,100 |
| 2020/02/03 | 4,250 | 4,315 | 4,250 | 4,275 | 14,200 |
| 2020/01/31 | 4,335 | 4,435 | 4,275 | 4,395 | 21,600 |
| 2020/01/30 | 4,355 | 4,355 | 4,235 | 4,265 | 23,300 |
| 2020/01/29 | 4,430 | 4,440 | 4,330 | 4,365 | 23,400 |
| 2020/01/28 | 4,380 | 4,395 | 4,315 | 4,360 | 25,700 |
| 2020/01/27 | 4,445 | 4,460 | 4,400 | 4,420 | 24,300 |
| 2020/01/24 | 4,525 | 4,555 | 4,515 | 4,515 | 16,900 |
| 2020/01/23 | 4,630 | 4,630 | 4,545 | 4,555 | 15,800 |
| 2020/01/22 | 4,625 | 4,685 | 4,615 | 4,650 | 16,700 |
| 2020/01/21 | 4,640 | 4,695 | 4,615 | 4,685 | 15,500 |
| 2020/01/20 | 4,560 | 4,745 | 4,560 | 4,685 | 39,700 |
| 2020/01/17 | 4,450 | 4,540 | 4,435 | 4,510 | 32,400 |
| 2020/01/16 | 4,520 | 4,520 | 4,450 | 4,450 | 8,600 |
| 2020/01/15 | 4,495 | 4,530 | 4,450 | 4,515 | 24,600 |
| 2020/01/14 | 4,630 | 4,630 | 4,475 | 4,495 | 41,500 |
| 2020/01/10 | 4,590 | 4,685 | 4,580 | 4,630 | 23,900 |
| 2020/01/09 | 4,600 | 4,625 | 4,540 | 4,595 | 35,100 |
| 2020/01/08 | 4,555 | 4,555 | 4,430 | 4,490 | 20,000 |
| 2020/01/07 | 4,545 | 4,615 | 4,540 | 4,605 | 18,900 |
| 2020/01/06 | 4,675 | 4,675 | 4,510 | 4,545 | 29,100 |