ノエビアホールディングス(4928)の株価時系列情報
ノエビアホールディングス(4928)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 |
---|---|---|---|---|---|
2011/12/30 | 849 | 860 | 847 | 848 | 5,600 |
2011/12/29 | 860 | 860 | 846 | 848 | 10,400 |
2011/12/28 | 877 | 877 | 860 | 863 | 10,400 |
2011/12/27 | 880 | 880 | 853 | 854 | 22,800 |
2011/12/26 | 873 | 880 | 868 | 870 | 33,300 |
2011/12/22 | 863 | 867 | 860 | 863 | 28,800 |
2011/12/21 | 842 | 855 | 842 | 853 | 28,900 |
2011/12/20 | 823 | 833 | 823 | 832 | 16,600 |
2011/12/19 | 817 | 821 | 815 | 821 | 18,700 |
2011/12/16 | 808 | 813 | 802 | 812 | 16,500 |
2011/12/15 | 796 | 806 | 796 | 803 | 13,500 |
2011/12/14 | 787 | 798 | 782 | 791 | 17,100 |
2011/12/13 | 767 | 777 | 767 | 777 | 13,700 |
2011/12/12 | 766 | 773 | 764 | 770 | 19,400 |
2011/12/09 | 760 | 769 | 760 | 764 | 11,400 |
2011/12/08 | 763 | 764 | 758 | 763 | 20,800 |
2011/12/07 | 760 | 764 | 758 | 762 | 10,200 |
2011/12/06 | 770 | 770 | 753 | 755 | 31,400 |
2011/12/05 | 772 | 777 | 759 | 760 | 25,300 |
2011/12/02 | 756 | 769 | 750 | 764 | 21,200 |
2011/12/01 | 751 | 756 | 741 | 749 | 54,300 |
2011/11/30 | 793 | 793 | 738 | 739 | 130,800 |
2011/11/29 | 800 | 810 | 787 | 788 | 21,300 |
2011/11/28 | 793 | 793 | 779 | 785 | 13,100 |
2011/11/25 | 765 | 782 | 763 | 778 | 16,300 |
2011/11/24 | 802 | 803 | 750 | 765 | 43,400 |
2011/11/22 | 837 | 837 | 806 | 811 | 37,800 |
2011/11/21 | 864 | 864 | 802 | 836 | 42,800 |
2011/11/18 | 853 | 860 | 851 | 860 | 10,500 |
2011/11/17 | 856 | 860 | 851 | 852 | 17,200 |
2011/11/16 | 859 | 863 | 857 | 857 | 7,700 |
2011/11/15 | 863 | 864 | 859 | 859 | 3,800 |
2011/11/14 | 864 | 868 | 862 | 862 | 2,700 |
2011/11/11 | 867 | 871 | 861 | 864 | 3,600 |
2011/11/10 | 869 | 869 | 860 | 867 | 9,200 |
2011/11/09 | 866 | 873 | 866 | 872 | 2,100 |
2011/11/08 | 870 | 870 | 867 | 869 | 6,200 |
2011/11/07 | 865 | 870 | 865 | 870 | 4,300 |
2011/11/04 | 867 | 869 | 865 | 867 | 2,900 |
2011/11/02 | 865 | 870 | 865 | 866 | 6,800 |
2011/11/01 | 870 | 875 | 870 | 870 | 2,900 |
2011/10/31 | 879 | 879 | 870 | 870 | 3,300 |
2011/10/28 | 872 | 881 | 871 | 872 | 3,300 |
2011/10/27 | 870 | 874 | 870 | 871 | 1,100 |
2011/10/26 | 873 | 875 | 871 | 874 | 1,400 |
2011/10/25 | 879 | 879 | 875 | 875 | 1,500 |
2011/10/24 | 885 | 885 | 879 | 879 | 10,500 |
2011/10/21 | 884 | 884 | 875 | 881 | 17,400 |
2011/10/20 | 867 | 879 | 866 | 879 | 8,200 |
2011/10/19 | 864 | 870 | 864 | 867 | 6,200 |
2011/10/18 | 864 | 864 | 862 | 864 | 3,600 |
2011/10/17 | 865 | 866 | 861 | 866 | 9,600 |
2011/10/14 | 865 | 871 | 863 | 864 | 5,400 |
2011/10/13 | 866 | 866 | 863 | 865 | 3,700 |
2011/10/12 | 865 | 868 | 863 | 865 | 6,800 |
2011/10/11 | 868 | 870 | 862 | 869 | 4,900 |
2011/10/07 | 864 | 869 | 863 | 863 | 8,600 |
2011/10/06 | 870 | 870 | 865 | 866 | 4,200 |
2011/10/05 | 868 | 874 | 865 | 865 | 10,000 |
2011/10/04 | 877 | 877 | 869 | 871 | 9,400 |
2011/10/03 | 878 | 879 | 872 | 877 | 9,700 |
2011/09/30 | 877 | 880 | 874 | 880 | 8,900 |
2011/09/29 | 888 | 888 | 876 | 877 | 11,500 |
2011/09/28 | 860 | 884 | 860 | 883 | 61,000 |
2011/09/27 | 919 | 925 | 919 | 925 | 58,800 |
2011/09/26 | 917 | 923 | 916 | 918 | 23,800 |
2011/09/22 | 926 | 929 | 915 | 923 | 27,000 |
2011/09/21 | 915 | 925 | 914 | 925 | 23,900 |
2011/09/20 | 912 | 915 | 910 | 915 | 24,700 |
2011/09/16 | 908 | 915 | 907 | 915 | 9,900 |
2011/09/15 | 905 | 914 | 905 | 909 | 6,800 |
2011/09/14 | 912 | 912 | 905 | 910 | 11,200 |
2011/09/13 | 920 | 920 | 903 | 909 | 27,100 |
2011/09/12 | 917 | 920 | 915 | 919 | 9,200 |
2011/09/09 | 919 | 922 | 916 | 917 | 5,700 |
2011/09/08 | 919 | 924 | 917 | 921 | 4,900 |
2011/09/07 | 921 | 925 | 920 | 920 | 4,300 |
2011/09/06 | 920 | 929 | 920 | 921 | 9,400 |
2011/09/05 | 925 | 930 | 925 | 926 | 5,400 |
2011/09/02 | 927 | 930 | 923 | 930 | 16,100 |
2011/09/01 | 924 | 935 | 923 | 929 | 26,000 |
2011/08/31 | 916 | 924 | 914 | 924 | 25,400 |
2011/08/30 | 905 | 919 | 904 | 917 | 14,800 |
2011/08/29 | 906 | 908 | 903 | 903 | 12,600 |
2011/08/26 | 900 | 907 | 898 | 900 | 11,500 |
2011/08/25 | 900 | 900 | 898 | 900 | 6,100 |
2011/08/24 | 903 | 905 | 899 | 899 | 7,300 |
2011/08/23 | 904 | 904 | 897 | 903 | 21,000 |
2011/08/22 | 907 | 907 | 900 | 903 | 24,500 |
2011/08/19 | 894 | 902 | 894 | 902 | 10,400 |
2011/08/18 | 895 | 900 | 894 | 899 | 25,500 |
2011/08/17 | 900 | 900 | 893 | 897 | 3,800 |
2011/08/16 | 895 | 899 | 891 | 895 | 9,900 |
2011/08/15 | 895 | 899 | 895 | 896 | 7,100 |
2011/08/12 | 898 | 900 | 891 | 894 | 13,800 |
2011/08/11 | 890 | 896 | 889 | 894 | 7,300 |
2011/08/10 | 885 | 900 | 885 | 891 | 8,300 |
2011/08/09 | 888 | 900 | 878 | 890 | 24,400 |
2011/08/08 | 895 | 897 | 892 | 894 | 13,200 |
2011/08/05 | 897 | 899 | 895 | 895 | 13,200 |
2011/08/04 | 904 | 904 | 898 | 899 | 13,700 |
2011/08/03 | 903 | 904 | 900 | 902 | 21,400 |
2011/08/02 | 904 | 913 | 902 | 903 | 8,700 |
2011/08/01 | 904 | 913 | 901 | 904 | 9,500 |
2011/07/29 | 902 | 904 | 900 | 901 | 7,600 |
2011/07/28 | 903 | 909 | 902 | 902 | 6,100 |
2011/07/27 | 906 | 906 | 904 | 904 | 6,700 |
2011/07/26 | 906 | 908 | 905 | 906 | 7,600 |
2011/07/25 | 906 | 909 | 906 | 907 | 9,700 |
2011/07/22 | 915 | 915 | 908 | 909 | 16,500 |
2011/07/21 | 912 | 912 | 908 | 909 | 17,900 |
2011/07/20 | 910 | 914 | 910 | 914 | 9,200 |
2011/07/19 | 908 | 912 | 905 | 909 | 7,000 |
2011/07/15 | 909 | 914 | 907 | 907 | 6,900 |
2011/07/14 | 909 | 913 | 907 | 913 | 7,000 |
2011/07/13 | 907 | 914 | 907 | 912 | 8,100 |
2011/07/12 | 908 | 912 | 907 | 910 | 5,300 |
2011/07/11 | 911 | 913 | 910 | 912 | 10,200 |
2011/07/08 | 915 | 916 | 912 | 915 | 3,800 |
2011/07/07 | 917 | 917 | 914 | 915 | 1,900 |
2011/07/06 | 910 | 918 | 910 | 918 | 2,900 |
2011/07/05 | 913 | 917 | 910 | 911 | 4,400 |
2011/07/04 | 914 | 914 | 909 | 912 | 8,100 |
2011/07/01 | 918 | 918 | 909 | 909 | 5,500 |
2011/06/30 | 915 | 916 | 906 | 916 | 4,500 |
2011/06/29 | 918 | 918 | 908 | 910 | 5,300 |
2011/06/28 | 899 | 911 | 899 | 911 | 5,400 |
2011/06/27 | 900 | 904 | 898 | 901 | 5,500 |
2011/06/24 | 901 | 903 | 900 | 903 | 6,000 |
2011/06/23 | 903 | 908 | 900 | 904 | 5,500 |
2011/06/22 | 918 | 918 | 900 | 908 | 10,500 |
2011/06/21 | 902 | 908 | 900 | 908 | 16,300 |
2011/06/20 | 897 | 903 | 897 | 903 | 11,900 |
2011/06/17 | 897 | 900 | 896 | 899 | 7,600 |
2011/06/16 | 899 | 899 | 896 | 897 | 5,700 |
2011/06/15 | 900 | 900 | 898 | 899 | 3,700 |
2011/06/14 | 898 | 900 | 898 | 899 | 3,200 |
2011/06/13 | 900 | 903 | 899 | 899 | 3,400 |
2011/06/10 | 897 | 900 | 897 | 898 | 3,400 |
2011/06/09 | 895 | 902 | 895 | 900 | 4,900 |
2011/06/08 | 900 | 903 | 896 | 902 | 6,500 |
2011/06/07 | 902 | 902 | 898 | 900 | 4,700 |
2011/06/06 | 900 | 903 | 899 | 903 | 5,100 |
2011/06/03 | 900 | 901 | 900 | 901 | 4,000 |
2011/06/02 | 901 | 901 | 898 | 900 | 2,500 |
2011/06/01 | 900 | 900 | 897 | 898 | 5,000 |
2011/05/31 | 895 | 900 | 895 | 900 | 10,000 |
2011/05/30 | 895 | 899 | 895 | 896 | 3,600 |
2011/05/27 | 903 | 903 | 895 | 896 | 3,700 |
2011/05/26 | 896 | 896 | 893 | 895 | 4,800 |
2011/05/25 | 898 | 900 | 895 | 895 | 6,400 |
2011/05/24 | 909 | 909 | 895 | 896 | 13,100 |
2011/05/23 | 900 | 900 | 891 | 899 | 16,500 |
2011/05/20 | 898 | 898 | 893 | 898 | 9,800 |
2011/05/19 | 895 | 896 | 891 | 891 | 12,000 |
2011/05/18 | 895 | 899 | 895 | 899 | 2,700 |
2011/05/17 | 897 | 898 | 895 | 896 | 8,300 |
2011/05/16 | 900 | 903 | 899 | 899 | 2,700 |
2011/05/13 | 906 | 906 | 900 | 900 | 3,800 |
2011/05/12 | 901 | 905 | 901 | 905 | 3,900 |
2011/05/11 | 903 | 905 | 902 | 903 | 3,600 |
2011/05/10 | 905 | 905 | 902 | 902 | 3,700 |
2011/05/09 | 906 | 915 | 905 | 906 | 4,000 |
2011/05/06 | 898 | 905 | 898 | 905 | 5,400 |
2011/05/02 | 897 | 900 | 897 | 899 | 2,400 |
2011/04/28 | 896 | 898 | 894 | 896 | 9,300 |
2011/04/27 | 902 | 906 | 896 | 897 | 18,000 |
2011/04/26 | 905 | 905 | 903 | 903 | 3,000 |
2011/04/25 | 903 | 908 | 903 | 904 | 3,300 |
2011/04/22 | 905 | 905 | 900 | 903 | 24,000 |
2011/04/21 | 913 | 913 | 903 | 908 | 29,400 |
2011/04/20 | 910 | 913 | 906 | 913 | 11,100 |
2011/04/19 | 905 | 909 | 905 | 909 | 1,900 |
2011/04/18 | 910 | 910 | 903 | 907 | 5,100 |
2011/04/15 | 911 | 915 | 910 | 911 | 8,000 |
2011/04/14 | 912 | 919 | 911 | 912 | 1,500 |
2011/04/13 | 910 | 919 | 910 | 919 | 1,500 |
2011/04/12 | 906 | 920 | 906 | 909 | 6,700 |
2011/04/11 | 906 | 914 | 906 | 910 | 3,800 |
2011/04/08 | 906 | 910 | 903 | 910 | 2,000 |
2011/04/07 | 905 | 909 | 904 | 909 | 4,300 |
2011/04/06 | 900 | 905 | 900 | 905 | 11,200 |
2011/04/05 | 920 | 923 | 905 | 906 | 3,600 |
2011/04/04 | 920 | 920 | 916 | 920 | 3,300 |
2011/04/01 | 915 | 920 | 915 | 916 | 2,900 |
2011/03/31 | 920 | 928 | 914 | 928 | 5,500 |
2011/03/30 | 911 | 920 | 907 | 915 | 4,500 |
2011/03/29 | 901 | 912 | 900 | 908 | 12,100 |
2011/03/28 | 911 | 927 | 905 | 908 | 19,300 |
2011/03/25 | 930 | 944 | 922 | 926 | 6,900 |
2011/03/24 | 956 | 970 | 940 | 940 | 18,100 |
2011/03/23 | 939 | 955 | 939 | 947 | 20,100 |
2011/03/22 | 904 | 930 | 901 | 929 | 26,700 |
2011/03/18 | 0 | 0 | 0 | 0 | 0 |
2011/03/17 | 0 | 0 | 0 | 0 | 0 |
2011/03/16 | 0 | 0 | 0 | 0 | 0 |
2011/03/15 | 0 | 0 | 0 | 0 | 0 |
2011/03/14 | 0 | 0 | 0 | 0 | 0 |
2011/03/11 | 0 | 0 | 0 | 0 | 0 |
2011/03/10 | 0 | 0 | 0 | 0 | 0 |
2011/03/09 | 0 | 0 | 0 | 0 | 0 |
2011/03/08 | 0 | 0 | 0 | 0 | 0 |
2011/03/07 | 0 | 0 | 0 | 0 | 0 |
2011/03/04 | 0 | 0 | 0 | 0 | 0 |
2011/03/03 | 0 | 0 | 0 | 0 | 0 |
2011/03/02 | 0 | 0 | 0 | 0 | 0 |
2011/03/01 | 0 | 0 | 0 | 0 | 0 |
2011/02/28 | 0 | 0 | 0 | 0 | 0 |
2011/02/25 | 0 | 0 | 0 | 0 | 0 |
2011/02/24 | 0 | 0 | 0 | 0 | 0 |