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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,944 | 1,944 | 1,893 | 1,906 | 44,300 |
| 2013/12/27 | 1,878 | 1,895 | 1,869 | 1,893 | 54,200 |
| 2013/12/26 | 1,831 | 1,873 | 1,831 | 1,868 | 44,700 |
| 2013/12/25 | 1,824 | 1,850 | 1,816 | 1,821 | 81,700 |
| 2013/12/24 | 1,870 | 1,871 | 1,839 | 1,841 | 94,600 |
| 2013/12/20 | 1,891 | 1,899 | 1,873 | 1,880 | 80,300 |
| 2013/12/19 | 1,900 | 1,908 | 1,889 | 1,894 | 79,500 |
| 2013/12/18 | 1,900 | 1,900 | 1,890 | 1,898 | 48,400 |
| 2013/12/17 | 1,900 | 1,914 | 1,892 | 1,901 | 55,000 |
| 2013/12/16 | 1,901 | 1,916 | 1,886 | 1,887 | 52,400 |
| 2013/12/13 | 1,896 | 1,927 | 1,896 | 1,908 | 126,900 |
| 2013/12/12 | 1,885 | 1,918 | 1,885 | 1,900 | 79,200 |
| 2013/12/11 | 1,899 | 1,910 | 1,880 | 1,890 | 58,100 |
| 2013/12/10 | 1,920 | 1,923 | 1,880 | 1,904 | 84,600 |
| 2013/12/09 | 1,943 | 1,965 | 1,912 | 1,924 | 93,400 |
| 2013/12/06 | 1,991 | 1,997 | 1,950 | 1,966 | 109,900 |
| 2013/12/05 | 1,945 | 1,997 | 1,942 | 1,978 | 126,900 |
| 2013/12/04 | 1,932 | 1,959 | 1,914 | 1,945 | 115,200 |
| 2013/12/03 | 1,899 | 1,960 | 1,897 | 1,940 | 114,000 |
| 2013/12/02 | 1,872 | 1,896 | 1,865 | 1,884 | 87,300 |
| 2013/11/29 | 1,840 | 1,875 | 1,828 | 1,872 | 113,800 |
| 2013/11/28 | 1,809 | 1,847 | 1,809 | 1,842 | 95,100 |
| 2013/11/27 | 1,780 | 1,810 | 1,772 | 1,804 | 114,000 |
| 2013/11/26 | 1,720 | 1,800 | 1,720 | 1,800 | 331,100 |
| 2013/11/25 | 1,732 | 1,737 | 1,725 | 1,730 | 32,300 |
| 2013/11/22 | 1,722 | 1,737 | 1,722 | 1,732 | 52,400 |
| 2013/11/21 | 1,686 | 1,735 | 1,686 | 1,735 | 84,100 |
| 2013/11/20 | 1,724 | 1,735 | 1,686 | 1,686 | 138,200 |
| 2013/11/19 | 1,699 | 1,729 | 1,696 | 1,725 | 138,800 |
| 2013/11/18 | 1,690 | 1,699 | 1,688 | 1,689 | 34,500 |
| 2013/11/15 | 1,663 | 1,697 | 1,660 | 1,686 | 69,200 |
| 2013/11/14 | 1,700 | 1,712 | 1,668 | 1,680 | 70,300 |
| 2013/11/13 | 1,639 | 1,698 | 1,628 | 1,696 | 130,500 |
| 2013/11/12 | 1,629 | 1,639 | 1,618 | 1,638 | 39,000 |
| 2013/11/11 | 1,627 | 1,640 | 1,611 | 1,618 | 20,500 |
| 2013/11/08 | 1,598 | 1,644 | 1,594 | 1,625 | 78,100 |
| 2013/11/07 | 1,592 | 1,599 | 1,591 | 1,598 | 21,300 |
| 2013/11/06 | 1,590 | 1,605 | 1,590 | 1,599 | 15,500 |
| 2013/11/05 | 1,591 | 1,600 | 1,588 | 1,596 | 24,900 |
| 2013/11/01 | 1,596 | 1,598 | 1,590 | 1,591 | 25,100 |
| 2013/10/31 | 1,593 | 1,602 | 1,592 | 1,595 | 13,500 |
| 2013/10/30 | 1,598 | 1,607 | 1,592 | 1,596 | 28,200 |
| 2013/10/29 | 1,613 | 1,613 | 1,592 | 1,592 | 26,100 |
| 2013/10/28 | 1,601 | 1,614 | 1,600 | 1,613 | 19,000 |
| 2013/10/25 | 1,621 | 1,621 | 1,600 | 1,600 | 16,700 |
| 2013/10/24 | 1,613 | 1,622 | 1,604 | 1,621 | 18,800 |
| 2013/10/23 | 1,624 | 1,636 | 1,614 | 1,615 | 23,300 |
| 2013/10/22 | 1,627 | 1,635 | 1,624 | 1,629 | 13,800 |
| 2013/10/21 | 1,642 | 1,642 | 1,620 | 1,624 | 38,700 |
| 2013/10/18 | 1,640 | 1,646 | 1,630 | 1,642 | 24,900 |
| 2013/10/17 | 1,639 | 1,640 | 1,629 | 1,634 | 17,800 |
| 2013/10/16 | 1,614 | 1,635 | 1,610 | 1,629 | 31,600 |
| 2013/10/15 | 1,633 | 1,635 | 1,609 | 1,614 | 18,100 |
| 2013/10/11 | 1,600 | 1,637 | 1,600 | 1,630 | 28,200 |
| 2013/10/10 | 1,584 | 1,598 | 1,581 | 1,598 | 17,900 |
| 2013/10/09 | 1,565 | 1,592 | 1,555 | 1,584 | 24,900 |
| 2013/10/08 | 1,581 | 1,584 | 1,555 | 1,570 | 41,100 |
| 2013/10/07 | 1,583 | 1,592 | 1,581 | 1,583 | 21,100 |
| 2013/10/04 | 1,600 | 1,605 | 1,580 | 1,587 | 36,600 |
| 2013/10/03 | 1,619 | 1,631 | 1,605 | 1,605 | 36,700 |
| 2013/10/02 | 1,661 | 1,661 | 1,618 | 1,621 | 48,900 |
| 2013/10/01 | 1,670 | 1,675 | 1,656 | 1,662 | 38,900 |
| 2013/09/30 | 1,688 | 1,688 | 1,668 | 1,678 | 39,100 |
| 2013/09/27 | 1,674 | 1,689 | 1,674 | 1,688 | 47,400 |
| 2013/09/26 | 1,678 | 1,690 | 1,643 | 1,679 | 133,000 |
| 2013/09/25 | 1,750 | 1,760 | 1,745 | 1,759 | 82,600 |
| 2013/09/24 | 1,726 | 1,754 | 1,726 | 1,751 | 91,900 |
| 2013/09/20 | 1,719 | 1,725 | 1,715 | 1,725 | 57,900 |
| 2013/09/19 | 1,715 | 1,719 | 1,708 | 1,719 | 34,600 |
| 2013/09/18 | 1,705 | 1,712 | 1,700 | 1,708 | 40,200 |
| 2013/09/17 | 1,703 | 1,718 | 1,695 | 1,703 | 70,500 |
| 2013/09/13 | 1,699 | 1,702 | 1,690 | 1,702 | 53,800 |
| 2013/09/12 | 1,689 | 1,697 | 1,688 | 1,690 | 21,400 |
| 2013/09/11 | 1,693 | 1,697 | 1,688 | 1,688 | 19,900 |
| 2013/09/10 | 1,696 | 1,704 | 1,690 | 1,694 | 29,500 |
| 2013/09/09 | 1,705 | 1,708 | 1,687 | 1,701 | 31,800 |
| 2013/09/06 | 1,700 | 1,703 | 1,681 | 1,684 | 30,300 |
| 2013/09/05 | 1,700 | 1,707 | 1,691 | 1,699 | 28,600 |
| 2013/09/04 | 1,693 | 1,701 | 1,684 | 1,701 | 26,900 |
| 2013/09/03 | 1,685 | 1,693 | 1,680 | 1,692 | 25,100 |
| 2013/09/02 | 1,676 | 1,689 | 1,673 | 1,677 | 14,300 |
| 2013/08/30 | 1,677 | 1,691 | 1,672 | 1,676 | 31,600 |
| 2013/08/29 | 1,678 | 1,687 | 1,675 | 1,676 | 13,500 |
| 2013/08/28 | 1,685 | 1,692 | 1,675 | 1,678 | 26,000 |
| 2013/08/27 | 1,697 | 1,710 | 1,685 | 1,686 | 35,100 |
| 2013/08/26 | 1,686 | 1,698 | 1,686 | 1,697 | 13,100 |
| 2013/08/23 | 1,693 | 1,697 | 1,678 | 1,686 | 41,600 |
| 2013/08/22 | 1,661 | 1,684 | 1,655 | 1,682 | 41,100 |
| 2013/08/21 | 1,640 | 1,675 | 1,638 | 1,666 | 46,900 |
| 2013/08/20 | 1,658 | 1,658 | 1,630 | 1,630 | 44,900 |
| 2013/08/19 | 1,678 | 1,685 | 1,644 | 1,654 | 38,200 |
| 2013/08/16 | 1,685 | 1,694 | 1,678 | 1,678 | 34,000 |
| 2013/08/15 | 1,692 | 1,714 | 1,690 | 1,699 | 68,500 |
| 2013/08/14 | 1,680 | 1,696 | 1,678 | 1,691 | 62,900 |
| 2013/08/13 | 1,645 | 1,679 | 1,645 | 1,675 | 73,800 |
| 2013/08/12 | 1,638 | 1,645 | 1,624 | 1,641 | 20,100 |
| 2013/08/09 | 1,642 | 1,642 | 1,630 | 1,638 | 18,600 |
| 2013/08/08 | 1,633 | 1,646 | 1,631 | 1,631 | 21,100 |
| 2013/08/07 | 1,645 | 1,646 | 1,629 | 1,629 | 13,800 |
| 2013/08/06 | 1,631 | 1,649 | 1,631 | 1,649 | 15,400 |
| 2013/08/05 | 1,626 | 1,647 | 1,626 | 1,647 | 29,700 |
| 2013/08/02 | 1,625 | 1,646 | 1,623 | 1,646 | 33,400 |
| 2013/08/01 | 1,593 | 1,611 | 1,591 | 1,611 | 16,200 |
| 2013/07/31 | 1,620 | 1,625 | 1,596 | 1,598 | 23,100 |
| 2013/07/30 | 1,600 | 1,618 | 1,592 | 1,614 | 25,800 |
| 2013/07/29 | 1,633 | 1,633 | 1,596 | 1,602 | 39,800 |
| 2013/07/26 | 1,643 | 1,649 | 1,625 | 1,632 | 33,100 |
| 2013/07/25 | 1,649 | 1,650 | 1,638 | 1,642 | 27,300 |
| 2013/07/24 | 1,647 | 1,650 | 1,636 | 1,648 | 30,700 |
| 2013/07/23 | 1,624 | 1,648 | 1,618 | 1,646 | 48,700 |
| 2013/07/22 | 1,603 | 1,623 | 1,597 | 1,618 | 49,300 |
| 2013/07/19 | 1,600 | 1,602 | 1,593 | 1,597 | 51,900 |
| 2013/07/18 | 1,595 | 1,600 | 1,595 | 1,600 | 23,700 |
| 2013/07/17 | 1,594 | 1,602 | 1,591 | 1,597 | 32,300 |
| 2013/07/16 | 1,595 | 1,600 | 1,590 | 1,591 | 31,000 |
| 2013/07/12 | 1,592 | 1,598 | 1,584 | 1,594 | 18,100 |
| 2013/07/11 | 1,589 | 1,590 | 1,579 | 1,588 | 15,000 |
| 2013/07/10 | 1,587 | 1,595 | 1,585 | 1,591 | 18,700 |
| 2013/07/09 | 1,600 | 1,600 | 1,584 | 1,593 | 21,000 |
| 2013/07/08 | 1,597 | 1,604 | 1,586 | 1,586 | 36,100 |
| 2013/07/05 | 1,592 | 1,595 | 1,590 | 1,594 | 20,400 |
| 2013/07/04 | 1,600 | 1,600 | 1,590 | 1,595 | 14,100 |
| 2013/07/03 | 1,600 | 1,600 | 1,590 | 1,599 | 26,600 |
| 2013/07/02 | 1,602 | 1,605 | 1,583 | 1,597 | 26,100 |
| 2013/07/01 | 1,550 | 1,610 | 1,550 | 1,608 | 81,100 |
| 2013/06/28 | 1,520 | 1,558 | 1,520 | 1,549 | 76,200 |
| 2013/06/27 | 1,491 | 1,518 | 1,487 | 1,518 | 36,300 |
| 2013/06/26 | 1,523 | 1,527 | 1,476 | 1,479 | 27,200 |
| 2013/06/25 | 1,510 | 1,530 | 1,472 | 1,497 | 37,700 |
| 2013/06/24 | 1,526 | 1,530 | 1,508 | 1,512 | 33,500 |
| 2013/06/21 | 1,456 | 1,521 | 1,441 | 1,521 | 114,500 |
| 2013/06/20 | 1,475 | 1,488 | 1,457 | 1,488 | 44,900 |
| 2013/06/19 | 1,472 | 1,478 | 1,451 | 1,475 | 23,900 |
| 2013/06/18 | 1,454 | 1,472 | 1,432 | 1,451 | 54,300 |
| 2013/06/17 | 1,368 | 1,450 | 1,368 | 1,446 | 49,000 |
| 2013/06/14 | 1,394 | 1,407 | 1,371 | 1,374 | 58,200 |
| 2013/06/13 | 1,374 | 1,390 | 1,355 | 1,371 | 49,500 |
| 2013/06/12 | 1,385 | 1,407 | 1,356 | 1,396 | 34,300 |
| 2013/06/11 | 1,427 | 1,427 | 1,385 | 1,392 | 47,700 |
| 2013/06/10 | 1,415 | 1,427 | 1,397 | 1,420 | 50,000 |
| 2013/06/07 | 1,381 | 1,390 | 1,318 | 1,336 | 123,100 |
| 2013/06/06 | 1,430 | 1,438 | 1,405 | 1,406 | 63,300 |
| 2013/06/05 | 1,427 | 1,514 | 1,427 | 1,445 | 47,000 |
| 2013/06/04 | 1,441 | 1,453 | 1,420 | 1,443 | 73,600 |
| 2013/06/03 | 1,497 | 1,498 | 1,461 | 1,466 | 40,800 |
| 2013/05/31 | 1,518 | 1,525 | 1,496 | 1,505 | 47,600 |
| 2013/05/30 | 1,521 | 1,557 | 1,505 | 1,511 | 56,100 |
| 2013/05/29 | 1,520 | 1,575 | 1,520 | 1,559 | 55,500 |
| 2013/05/28 | 1,516 | 1,537 | 1,485 | 1,500 | 84,900 |
| 2013/05/27 | 1,600 | 1,600 | 1,528 | 1,546 | 68,200 |
| 2013/05/24 | 1,572 | 1,618 | 1,570 | 1,598 | 77,700 |
| 2013/05/23 | 1,638 | 1,643 | 1,575 | 1,577 | 94,700 |
| 2013/05/22 | 1,660 | 1,660 | 1,640 | 1,640 | 46,100 |
| 2013/05/21 | 1,656 | 1,663 | 1,640 | 1,660 | 55,300 |
| 2013/05/20 | 1,638 | 1,664 | 1,635 | 1,661 | 45,500 |
| 2013/05/17 | 1,620 | 1,649 | 1,619 | 1,634 | 50,100 |
| 2013/05/16 | 1,650 | 1,655 | 1,581 | 1,607 | 103,300 |
| 2013/05/15 | 1,688 | 1,692 | 1,651 | 1,662 | 66,600 |
| 2013/05/14 | 1,683 | 1,690 | 1,679 | 1,687 | 39,500 |
| 2013/05/13 | 1,680 | 1,690 | 1,676 | 1,681 | 49,400 |
| 2013/05/10 | 1,685 | 1,688 | 1,662 | 1,683 | 66,200 |
| 2013/05/09 | 1,692 | 1,693 | 1,655 | 1,659 | 69,300 |
| 2013/05/08 | 1,683 | 1,690 | 1,674 | 1,690 | 78,700 |
| 2013/05/07 | 1,650 | 1,687 | 1,650 | 1,683 | 141,800 |
| 2013/05/02 | 1,606 | 1,615 | 1,602 | 1,610 | 29,800 |
| 2013/05/01 | 1,617 | 1,619 | 1,605 | 1,610 | 26,500 |
| 2013/04/30 | 1,607 | 1,621 | 1,602 | 1,616 | 68,300 |
| 2013/04/26 | 1,615 | 1,623 | 1,574 | 1,574 | 122,200 |
| 2013/04/25 | 1,620 | 1,630 | 1,610 | 1,613 | 73,500 |
| 2013/04/24 | 1,605 | 1,620 | 1,596 | 1,620 | 93,400 |
| 2013/04/23 | 1,600 | 1,608 | 1,591 | 1,602 | 58,800 |
| 2013/04/22 | 1,600 | 1,608 | 1,592 | 1,598 | 54,700 |
| 2013/04/19 | 1,592 | 1,600 | 1,589 | 1,600 | 46,800 |
| 2013/04/18 | 1,599 | 1,599 | 1,587 | 1,592 | 32,200 |
| 2013/04/17 | 1,586 | 1,600 | 1,586 | 1,594 | 46,600 |
| 2013/04/16 | 1,580 | 1,589 | 1,571 | 1,586 | 32,000 |
| 2013/04/15 | 1,590 | 1,598 | 1,588 | 1,596 | 41,300 |
| 2013/04/12 | 1,588 | 1,594 | 1,583 | 1,589 | 24,500 |
| 2013/04/11 | 1,596 | 1,600 | 1,587 | 1,600 | 55,900 |
| 2013/04/10 | 1,594 | 1,598 | 1,583 | 1,597 | 50,700 |
| 2013/04/09 | 1,600 | 1,604 | 1,587 | 1,597 | 32,200 |
| 2013/04/08 | 1,568 | 1,604 | 1,568 | 1,600 | 83,300 |
| 2013/04/05 | 1,580 | 1,595 | 1,562 | 1,573 | 66,900 |
| 2013/04/04 | 1,514 | 1,577 | 1,485 | 1,574 | 47,900 |
| 2013/04/03 | 1,470 | 1,528 | 1,459 | 1,524 | 49,800 |
| 2013/04/02 | 1,398 | 1,500 | 1,387 | 1,472 | 89,900 |
| 2013/04/01 | 1,501 | 1,523 | 1,472 | 1,472 | 67,500 |
| 2013/03/29 | 1,605 | 1,605 | 1,539 | 1,563 | 62,600 |
| 2013/03/28 | 1,599 | 1,609 | 1,596 | 1,606 | 41,600 |
| 2013/03/27 | 1,588 | 1,627 | 1,588 | 1,619 | 65,900 |
| 2013/03/26 | 1,644 | 1,649 | 1,630 | 1,643 | 75,800 |
| 2013/03/25 | 1,647 | 1,657 | 1,637 | 1,643 | 53,000 |
| 2013/03/22 | 1,653 | 1,657 | 1,647 | 1,647 | 45,100 |
| 2013/03/21 | 1,641 | 1,670 | 1,641 | 1,656 | 58,300 |
| 2013/03/19 | 1,630 | 1,654 | 1,628 | 1,645 | 42,300 |
| 2013/03/18 | 1,637 | 1,669 | 1,624 | 1,625 | 80,500 |
| 2013/03/15 | 1,611 | 1,649 | 1,610 | 1,649 | 84,700 |
| 2013/03/14 | 1,640 | 1,646 | 1,600 | 1,611 | 57,800 |
| 2013/03/13 | 1,599 | 1,650 | 1,596 | 1,638 | 117,000 |
| 2013/03/12 | 1,562 | 1,600 | 1,562 | 1,595 | 71,100 |
| 2013/03/11 | 1,539 | 1,572 | 1,539 | 1,569 | 46,500 |
| 2013/03/08 | 1,494 | 1,540 | 1,493 | 1,539 | 108,500 |
| 2013/03/07 | 1,490 | 1,500 | 1,488 | 1,493 | 37,300 |
| 2013/03/06 | 1,475 | 1,480 | 1,470 | 1,477 | 28,500 |
| 2013/03/05 | 1,467 | 1,477 | 1,462 | 1,464 | 26,400 |
| 2013/03/04 | 1,453 | 1,470 | 1,453 | 1,461 | 28,000 |
| 2013/03/01 | 1,440 | 1,453 | 1,435 | 1,448 | 47,900 |
| 2013/02/28 | 1,427 | 1,439 | 1,420 | 1,439 | 40,700 |
| 2013/02/27 | 1,435 | 1,435 | 1,418 | 1,418 | 31,700 |
| 2013/02/26 | 1,433 | 1,437 | 1,420 | 1,429 | 17,200 |
| 2013/02/25 | 1,420 | 1,437 | 1,420 | 1,435 | 33,500 |
| 2013/02/22 | 1,406 | 1,427 | 1,403 | 1,427 | 44,600 |
| 2013/02/21 | 1,398 | 1,404 | 1,394 | 1,403 | 42,200 |
| 2013/02/20 | 1,390 | 1,399 | 1,387 | 1,399 | 23,400 |
| 2013/02/19 | 1,380 | 1,390 | 1,375 | 1,388 | 23,200 |
| 2013/02/18 | 1,375 | 1,383 | 1,374 | 1,382 | 20,300 |
| 2013/02/15 | 1,383 | 1,383 | 1,363 | 1,375 | 22,400 |
| 2013/02/14 | 1,371 | 1,393 | 1,369 | 1,383 | 40,700 |
| 2013/02/13 | 1,375 | 1,386 | 1,370 | 1,371 | 18,300 |
| 2013/02/12 | 1,384 | 1,387 | 1,375 | 1,375 | 30,000 |
| 2013/02/08 | 1,386 | 1,386 | 1,380 | 1,383 | 21,900 |
| 2013/02/07 | 1,388 | 1,388 | 1,382 | 1,386 | 24,500 |
| 2013/02/06 | 1,381 | 1,390 | 1,381 | 1,388 | 23,700 |
| 2013/02/05 | 1,395 | 1,397 | 1,385 | 1,385 | 22,300 |
| 2013/02/04 | 1,390 | 1,400 | 1,390 | 1,393 | 23,200 |
| 2013/02/01 | 1,389 | 1,394 | 1,385 | 1,390 | 23,700 |
| 2013/01/31 | 1,375 | 1,389 | 1,375 | 1,388 | 36,900 |
| 2013/01/30 | 1,358 | 1,374 | 1,358 | 1,372 | 18,200 |
| 2013/01/29 | 1,378 | 1,378 | 1,355 | 1,359 | 24,300 |
| 2013/01/28 | 1,385 | 1,386 | 1,375 | 1,378 | 29,800 |
| 2013/01/25 | 1,370 | 1,386 | 1,370 | 1,385 | 29,900 |
| 2013/01/24 | 1,385 | 1,385 | 1,328 | 1,380 | 20,200 |
| 2013/01/23 | 1,385 | 1,388 | 1,382 | 1,385 | 15,100 |
| 2013/01/22 | 1,380 | 1,389 | 1,371 | 1,384 | 45,200 |
| 2013/01/21 | 1,330 | 1,384 | 1,330 | 1,380 | 74,500 |
| 2013/01/18 | 1,324 | 1,328 | 1,315 | 1,328 | 45,900 |
| 2013/01/17 | 1,315 | 1,318 | 1,302 | 1,307 | 26,600 |
| 2013/01/16 | 1,320 | 1,323 | 1,315 | 1,315 | 19,600 |
| 2013/01/15 | 1,314 | 1,320 | 1,312 | 1,318 | 21,500 |
| 2013/01/11 | 1,310 | 1,315 | 1,306 | 1,312 | 19,600 |
| 2013/01/10 | 1,306 | 1,312 | 1,300 | 1,308 | 23,700 |
| 2013/01/09 | 1,304 | 1,310 | 1,296 | 1,306 | 29,600 |
| 2013/01/08 | 1,300 | 1,308 | 1,299 | 1,301 | 16,700 |
| 2013/01/07 | 1,311 | 1,311 | 1,299 | 1,304 | 21,800 |
| 2013/01/04 | 1,300 | 1,307 | 1,298 | 1,305 | 37,300 |