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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,650 | 3,675 | 3,615 | 3,660 | 43,200 |
| 2016/12/29 | 3,710 | 3,730 | 3,660 | 3,690 | 33,500 |
| 2016/12/28 | 3,725 | 3,730 | 3,690 | 3,720 | 33,000 |
| 2016/12/27 | 3,780 | 3,790 | 3,730 | 3,740 | 34,900 |
| 2016/12/26 | 3,715 | 3,795 | 3,715 | 3,770 | 67,600 |
| 2016/12/22 | 3,720 | 3,720 | 3,660 | 3,685 | 41,300 |
| 2016/12/21 | 3,705 | 3,735 | 3,700 | 3,710 | 68,100 |
| 2016/12/20 | 3,640 | 3,715 | 3,640 | 3,695 | 58,800 |
| 2016/12/19 | 3,595 | 3,625 | 3,585 | 3,625 | 56,300 |
| 2016/12/16 | 3,595 | 3,600 | 3,570 | 3,580 | 62,800 |
| 2016/12/15 | 3,575 | 3,590 | 3,565 | 3,580 | 35,300 |
| 2016/12/14 | 3,560 | 3,595 | 3,555 | 3,595 | 44,400 |
| 2016/12/13 | 3,565 | 3,600 | 3,565 | 3,575 | 56,700 |
| 2016/12/12 | 3,550 | 3,570 | 3,540 | 3,570 | 37,300 |
| 2016/12/09 | 3,540 | 3,555 | 3,530 | 3,550 | 56,500 |
| 2016/12/08 | 3,510 | 3,555 | 3,505 | 3,530 | 44,000 |
| 2016/12/07 | 3,525 | 3,525 | 3,495 | 3,510 | 33,500 |
| 2016/12/06 | 3,550 | 3,550 | 3,490 | 3,500 | 38,300 |
| 2016/12/05 | 3,500 | 3,545 | 3,495 | 3,505 | 36,400 |
| 2016/12/02 | 3,530 | 3,555 | 3,505 | 3,530 | 32,000 |
| 2016/12/01 | 3,590 | 3,595 | 3,565 | 3,570 | 45,000 |
| 2016/11/30 | 3,595 | 3,595 | 3,580 | 3,580 | 43,000 |
| 2016/11/29 | 3,560 | 3,595 | 3,550 | 3,595 | 55,900 |
| 2016/11/28 | 3,600 | 3,605 | 3,555 | 3,575 | 43,800 |
| 2016/11/25 | 3,590 | 3,610 | 3,575 | 3,595 | 70,200 |
| 2016/11/24 | 3,565 | 3,585 | 3,535 | 3,570 | 40,300 |
| 2016/11/22 | 3,540 | 3,600 | 3,540 | 3,560 | 70,100 |
| 2016/11/21 | 3,530 | 3,560 | 3,520 | 3,530 | 38,100 |
| 2016/11/18 | 3,450 | 3,545 | 3,450 | 3,530 | 74,300 |
| 2016/11/17 | 3,360 | 3,435 | 3,360 | 3,430 | 72,700 |
| 2016/11/16 | 3,325 | 3,355 | 3,310 | 3,350 | 56,400 |
| 2016/11/15 | 3,300 | 3,325 | 3,290 | 3,325 | 48,000 |
| 2016/11/14 | 3,290 | 3,310 | 3,285 | 3,305 | 28,900 |
| 2016/11/11 | 3,300 | 3,310 | 3,245 | 3,265 | 55,600 |
| 2016/11/10 | 3,280 | 3,325 | 3,245 | 3,290 | 114,300 |
| 2016/11/09 | 3,210 | 3,325 | 3,125 | 3,205 | 216,200 |
| 2016/11/08 | 3,150 | 3,150 | 3,110 | 3,125 | 24,000 |
| 2016/11/07 | 3,110 | 3,160 | 3,095 | 3,135 | 36,200 |
| 2016/11/04 | 3,100 | 3,115 | 3,070 | 3,110 | 30,800 |
| 2016/11/02 | 3,150 | 3,150 | 3,105 | 3,135 | 29,700 |
| 2016/11/01 | 3,160 | 3,175 | 3,135 | 3,160 | 30,500 |
| 2016/10/31 | 3,170 | 3,190 | 3,150 | 3,180 | 34,500 |
| 2016/10/28 | 3,145 | 3,165 | 3,145 | 3,165 | 40,500 |
| 2016/10/27 | 3,130 | 3,165 | 3,130 | 3,155 | 30,200 |
| 2016/10/26 | 3,140 | 3,160 | 3,130 | 3,160 | 41,100 |
| 2016/10/25 | 3,100 | 3,140 | 3,100 | 3,130 | 38,400 |
| 2016/10/24 | 3,100 | 3,105 | 3,090 | 3,105 | 18,100 |
| 2016/10/21 | 3,100 | 3,100 | 3,080 | 3,090 | 23,300 |
| 2016/10/20 | 3,075 | 3,110 | 3,075 | 3,100 | 28,000 |
| 2016/10/19 | 3,095 | 3,100 | 3,085 | 3,095 | 20,600 |
| 2016/10/18 | 3,080 | 3,105 | 3,080 | 3,095 | 19,200 |
| 2016/10/17 | 3,095 | 3,115 | 3,090 | 3,110 | 18,300 |
| 2016/10/14 | 3,135 | 3,135 | 3,090 | 3,100 | 24,400 |
| 2016/10/13 | 3,110 | 3,140 | 3,100 | 3,135 | 73,600 |
| 2016/10/12 | 3,055 | 3,095 | 3,055 | 3,090 | 44,100 |
| 2016/10/11 | 3,070 | 3,075 | 3,060 | 3,070 | 24,000 |
| 2016/10/07 | 3,080 | 3,100 | 3,055 | 3,070 | 38,500 |
| 2016/10/06 | 3,080 | 3,100 | 3,070 | 3,075 | 40,400 |
| 2016/10/05 | 3,075 | 3,085 | 3,065 | 3,075 | 44,000 |
| 2016/10/04 | 3,090 | 3,090 | 3,075 | 3,085 | 33,000 |
| 2016/10/03 | 3,090 | 3,105 | 3,075 | 3,090 | 34,100 |
| 2016/09/30 | 3,075 | 3,080 | 3,040 | 3,080 | 50,800 |
| 2016/09/29 | 3,085 | 3,105 | 3,060 | 3,085 | 59,500 |
| 2016/09/28 | 3,080 | 3,120 | 3,060 | 3,080 | 180,400 |
| 2016/09/27 | 3,230 | 3,240 | 3,185 | 3,240 | 246,300 |
| 2016/09/26 | 3,190 | 3,235 | 3,190 | 3,230 | 143,500 |
| 2016/09/23 | 3,170 | 3,210 | 3,150 | 3,205 | 91,600 |
| 2016/09/21 | 3,170 | 3,180 | 3,130 | 3,175 | 73,800 |
| 2016/09/20 | 3,170 | 3,180 | 3,150 | 3,165 | 86,300 |
| 2016/09/16 | 3,095 | 3,150 | 3,075 | 3,140 | 42,700 |
| 2016/09/15 | 3,110 | 3,115 | 3,080 | 3,090 | 38,900 |
| 2016/09/14 | 3,140 | 3,145 | 3,105 | 3,110 | 40,400 |
| 2016/09/13 | 3,150 | 3,155 | 3,135 | 3,150 | 27,200 |
| 2016/09/12 | 3,140 | 3,165 | 3,130 | 3,155 | 48,200 |
| 2016/09/09 | 3,180 | 3,190 | 3,150 | 3,160 | 47,600 |
| 2016/09/08 | 3,160 | 3,180 | 3,140 | 3,170 | 33,600 |
| 2016/09/07 | 3,165 | 3,170 | 3,135 | 3,160 | 51,900 |
| 2016/09/06 | 3,105 | 3,170 | 3,105 | 3,165 | 54,400 |
| 2016/09/05 | 3,065 | 3,110 | 3,065 | 3,100 | 50,900 |
| 2016/09/02 | 3,020 | 3,030 | 3,000 | 3,025 | 35,800 |
| 2016/09/01 | 3,030 | 3,035 | 3,010 | 3,020 | 25,800 |
| 2016/08/31 | 2,997 | 3,035 | 2,995 | 3,025 | 36,100 |
| 2016/08/30 | 3,010 | 3,015 | 2,991 | 2,997 | 32,200 |
| 2016/08/29 | 3,010 | 3,025 | 3,000 | 3,010 | 30,500 |
| 2016/08/26 | 3,000 | 3,005 | 2,979 | 2,983 | 24,000 |
| 2016/08/25 | 3,005 | 3,005 | 2,983 | 2,992 | 36,300 |
| 2016/08/24 | 3,010 | 3,010 | 2,982 | 3,000 | 19,200 |
| 2016/08/23 | 3,000 | 3,015 | 2,981 | 3,000 | 34,100 |
| 2016/08/22 | 2,970 | 3,030 | 2,970 | 3,015 | 26,500 |
| 2016/08/19 | 2,955 | 2,967 | 2,925 | 2,954 | 47,600 |
| 2016/08/18 | 3,000 | 3,005 | 2,960 | 2,960 | 77,100 |
| 2016/08/17 | 3,030 | 3,035 | 3,005 | 3,005 | 30,500 |
| 2016/08/16 | 3,065 | 3,070 | 3,045 | 3,045 | 28,200 |
| 2016/08/15 | 3,080 | 3,100 | 3,065 | 3,070 | 9,600 |
| 2016/08/12 | 3,085 | 3,115 | 3,070 | 3,095 | 20,300 |
| 2016/08/10 | 3,040 | 3,080 | 3,010 | 3,060 | 32,000 |
| 2016/08/09 | 3,000 | 3,030 | 2,968 | 3,025 | 43,300 |
| 2016/08/08 | 3,005 | 3,030 | 2,981 | 2,996 | 59,500 |
| 2016/08/05 | 3,060 | 3,075 | 3,000 | 3,005 | 55,900 |
| 2016/08/04 | 3,125 | 3,135 | 3,055 | 3,065 | 61,400 |
| 2016/08/03 | 3,090 | 3,165 | 3,075 | 3,125 | 35,000 |
| 2016/08/02 | 3,180 | 3,180 | 3,135 | 3,145 | 25,700 |
| 2016/08/01 | 3,090 | 3,170 | 3,070 | 3,150 | 34,400 |
| 2016/07/29 | 3,110 | 3,150 | 3,090 | 3,135 | 32,400 |
| 2016/07/28 | 3,105 | 3,130 | 3,100 | 3,120 | 28,500 |
| 2016/07/27 | 3,110 | 3,140 | 3,105 | 3,120 | 23,900 |
| 2016/07/26 | 3,145 | 3,165 | 3,100 | 3,115 | 31,600 |
| 2016/07/25 | 3,195 | 3,230 | 3,165 | 3,165 | 32,600 |
| 2016/07/22 | 3,205 | 3,215 | 3,185 | 3,215 | 25,700 |
| 2016/07/21 | 3,245 | 3,245 | 3,195 | 3,205 | 33,800 |
| 2016/07/20 | 3,230 | 3,255 | 3,200 | 3,250 | 27,000 |
| 2016/07/19 | 3,255 | 3,265 | 3,205 | 3,235 | 24,400 |
| 2016/07/15 | 3,285 | 3,295 | 3,205 | 3,225 | 31,300 |
| 2016/07/14 | 3,230 | 3,285 | 3,220 | 3,280 | 34,000 |
| 2016/07/13 | 3,260 | 3,270 | 3,205 | 3,210 | 16,300 |
| 2016/07/12 | 3,250 | 3,290 | 3,230 | 3,240 | 34,300 |
| 2016/07/11 | 3,180 | 3,245 | 3,180 | 3,235 | 23,500 |
| 2016/07/08 | 3,215 | 3,235 | 3,155 | 3,160 | 27,500 |
| 2016/07/07 | 3,205 | 3,240 | 3,185 | 3,220 | 21,200 |
| 2016/07/06 | 3,165 | 3,215 | 3,165 | 3,210 | 39,500 |
| 2016/07/05 | 3,245 | 3,245 | 3,200 | 3,210 | 19,500 |
| 2016/07/04 | 3,250 | 3,250 | 3,210 | 3,240 | 27,500 |
| 2016/07/01 | 3,145 | 3,240 | 3,120 | 3,215 | 55,200 |
| 2016/06/30 | 3,150 | 3,150 | 3,110 | 3,120 | 29,100 |
| 2016/06/29 | 3,100 | 3,140 | 3,080 | 3,125 | 35,900 |
| 2016/06/28 | 3,000 | 3,080 | 2,987 | 3,045 | 41,900 |
| 2016/06/27 | 3,005 | 3,070 | 3,005 | 3,035 | 43,400 |
| 2016/06/24 | 3,080 | 3,095 | 2,996 | 3,005 | 63,000 |
| 2016/06/23 | 3,060 | 3,070 | 3,030 | 3,050 | 17,200 |
| 2016/06/22 | 3,080 | 3,090 | 3,040 | 3,050 | 21,900 |
| 2016/06/21 | 3,045 | 3,085 | 3,045 | 3,080 | 17,700 |
| 2016/06/20 | 3,055 | 3,070 | 3,030 | 3,035 | 20,700 |
| 2016/06/17 | 3,060 | 3,075 | 3,010 | 3,015 | 31,000 |
| 2016/06/16 | 3,070 | 3,095 | 3,025 | 3,025 | 25,200 |
| 2016/06/15 | 3,075 | 3,120 | 3,060 | 3,085 | 27,500 |
| 2016/06/14 | 3,085 | 3,095 | 3,050 | 3,090 | 52,600 |
| 2016/06/13 | 3,110 | 3,120 | 3,085 | 3,085 | 29,900 |
| 2016/06/10 | 3,165 | 3,165 | 3,110 | 3,125 | 29,000 |
| 2016/06/09 | 3,150 | 3,175 | 3,140 | 3,155 | 12,500 |
| 2016/06/08 | 3,125 | 3,170 | 3,125 | 3,170 | 15,100 |
| 2016/06/07 | 3,130 | 3,140 | 3,115 | 3,120 | 13,000 |
| 2016/06/06 | 3,115 | 3,130 | 3,095 | 3,130 | 12,000 |
| 2016/06/03 | 3,095 | 3,120 | 3,090 | 3,120 | 18,900 |
| 2016/06/02 | 3,125 | 3,125 | 3,085 | 3,095 | 18,600 |
| 2016/06/01 | 3,165 | 3,170 | 3,115 | 3,125 | 19,600 |
| 2016/05/31 | 3,135 | 3,165 | 3,130 | 3,165 | 19,700 |
| 2016/05/30 | 3,130 | 3,140 | 3,115 | 3,140 | 10,700 |
| 2016/05/27 | 3,125 | 3,140 | 3,090 | 3,095 | 20,900 |
| 2016/05/26 | 3,125 | 3,135 | 3,090 | 3,095 | 10,500 |
| 2016/05/25 | 3,125 | 3,135 | 3,090 | 3,110 | 10,000 |
| 2016/05/24 | 3,135 | 3,135 | 3,075 | 3,095 | 15,400 |
| 2016/05/23 | 3,165 | 3,165 | 3,110 | 3,130 | 14,900 |
| 2016/05/20 | 3,120 | 3,160 | 3,115 | 3,155 | 19,900 |
| 2016/05/19 | 3,120 | 3,135 | 3,105 | 3,120 | 16,200 |
| 2016/05/18 | 3,125 | 3,130 | 3,100 | 3,120 | 21,200 |
| 2016/05/17 | 3,145 | 3,145 | 3,110 | 3,120 | 7,700 |
| 2016/05/16 | 3,100 | 3,135 | 3,100 | 3,120 | 17,400 |
| 2016/05/13 | 3,130 | 3,135 | 3,100 | 3,105 | 20,100 |
| 2016/05/12 | 3,135 | 3,135 | 3,100 | 3,135 | 17,800 |
| 2016/05/11 | 3,135 | 3,150 | 3,110 | 3,140 | 32,500 |
| 2016/05/10 | 3,080 | 3,115 | 3,075 | 3,105 | 22,400 |
| 2016/05/09 | 3,095 | 3,095 | 3,040 | 3,065 | 15,000 |
| 2016/05/06 | 3,085 | 3,085 | 3,035 | 3,065 | 40,800 |
| 2016/05/02 | 3,010 | 3,035 | 2,986 | 3,015 | 53,700 |
| 2016/04/28 | 3,115 | 3,160 | 3,080 | 3,105 | 34,200 |
| 2016/04/27 | 3,125 | 3,140 | 3,105 | 3,110 | 14,500 |
| 2016/04/26 | 3,135 | 3,150 | 3,095 | 3,125 | 20,300 |
| 2016/04/25 | 3,125 | 3,135 | 3,090 | 3,115 | 23,100 |
| 2016/04/22 | 3,150 | 3,150 | 3,095 | 3,125 | 27,100 |
| 2016/04/21 | 3,130 | 3,175 | 3,110 | 3,155 | 29,000 |
| 2016/04/20 | 3,110 | 3,140 | 3,100 | 3,110 | 14,100 |
| 2016/04/19 | 3,140 | 3,140 | 3,100 | 3,130 | 17,400 |
| 2016/04/18 | 3,060 | 3,090 | 3,055 | 3,060 | 16,800 |
| 2016/04/15 | 3,110 | 3,145 | 3,110 | 3,130 | 12,000 |
| 2016/04/14 | 3,120 | 3,145 | 3,090 | 3,145 | 19,700 |
| 2016/04/13 | 3,060 | 3,105 | 3,055 | 3,085 | 23,300 |
| 2016/04/12 | 3,050 | 3,095 | 3,035 | 3,045 | 15,600 |
| 2016/04/11 | 3,125 | 3,125 | 3,035 | 3,060 | 12,800 |
| 2016/04/08 | 3,050 | 3,120 | 3,025 | 3,095 | 20,300 |
| 2016/04/07 | 3,075 | 3,105 | 3,040 | 3,090 | 22,700 |
| 2016/04/06 | 3,075 | 3,105 | 3,035 | 3,090 | 30,100 |
| 2016/04/05 | 3,200 | 3,210 | 3,080 | 3,080 | 25,700 |
| 2016/04/04 | 3,155 | 3,255 | 3,145 | 3,220 | 43,200 |
| 2016/04/01 | 3,215 | 3,220 | 3,150 | 3,155 | 54,100 |
| 2016/03/31 | 3,300 | 3,300 | 3,230 | 3,235 | 39,900 |
| 2016/03/30 | 3,275 | 3,310 | 3,260 | 3,290 | 35,700 |
| 2016/03/29 | 3,270 | 3,320 | 3,250 | 3,260 | 78,900 |
| 2016/03/28 | 3,340 | 3,355 | 3,285 | 3,345 | 135,100 |
| 2016/03/25 | 3,300 | 3,380 | 3,285 | 3,325 | 79,300 |
| 2016/03/24 | 3,195 | 3,255 | 3,195 | 3,240 | 59,000 |
| 2016/03/23 | 3,210 | 3,220 | 3,150 | 3,185 | 57,100 |
| 2016/03/22 | 3,145 | 3,185 | 3,140 | 3,180 | 38,300 |
| 2016/03/18 | 3,170 | 3,180 | 3,125 | 3,135 | 32,000 |
| 2016/03/17 | 3,140 | 3,195 | 3,120 | 3,145 | 31,800 |
| 2016/03/16 | 3,120 | 3,155 | 3,115 | 3,135 | 31,300 |
| 2016/03/15 | 3,095 | 3,135 | 3,080 | 3,120 | 29,100 |
| 2016/03/14 | 3,105 | 3,115 | 3,085 | 3,105 | 22,500 |
| 2016/03/11 | 3,060 | 3,130 | 3,050 | 3,095 | 38,400 |
| 2016/03/10 | 3,025 | 3,095 | 3,025 | 3,085 | 27,800 |
| 2016/03/09 | 3,020 | 3,065 | 3,010 | 3,015 | 28,800 |
| 2016/03/08 | 3,045 | 3,110 | 3,000 | 3,085 | 55,600 |
| 2016/03/07 | 3,090 | 3,090 | 3,040 | 3,055 | 19,100 |
| 2016/03/04 | 3,070 | 3,095 | 3,045 | 3,095 | 28,300 |
| 2016/03/03 | 3,110 | 3,115 | 3,060 | 3,085 | 23,700 |
| 2016/03/02 | 3,085 | 3,125 | 3,070 | 3,110 | 27,900 |
| 2016/03/01 | 3,050 | 3,090 | 3,035 | 3,060 | 32,400 |
| 2016/02/29 | 3,080 | 3,130 | 3,055 | 3,060 | 50,700 |
| 2016/02/26 | 3,060 | 3,075 | 3,030 | 3,040 | 30,600 |
| 2016/02/25 | 3,010 | 3,050 | 3,010 | 3,045 | 39,900 |
| 2016/02/24 | 2,972 | 3,065 | 2,972 | 2,998 | 46,100 |
| 2016/02/23 | 3,035 | 3,045 | 2,955 | 2,995 | 63,800 |
| 2016/02/22 | 2,953 | 3,025 | 2,947 | 3,020 | 49,000 |
| 2016/02/19 | 2,940 | 2,975 | 2,908 | 2,953 | 35,000 |
| 2016/02/18 | 3,015 | 3,020 | 2,957 | 2,972 | 59,800 |
| 2016/02/17 | 2,980 | 3,015 | 2,910 | 2,958 | 49,600 |
| 2016/02/16 | 3,020 | 3,070 | 2,980 | 2,980 | 59,100 |
| 2016/02/15 | 2,982 | 3,125 | 2,964 | 3,075 | 72,100 |
| 2016/02/12 | 2,851 | 2,880 | 2,760 | 2,800 | 95,500 |
| 2016/02/10 | 3,035 | 3,060 | 2,895 | 2,945 | 82,500 |
| 2016/02/09 | 3,055 | 3,055 | 2,958 | 2,988 | 82,800 |
| 2016/02/08 | 3,070 | 3,160 | 3,070 | 3,110 | 73,800 |
| 2016/02/05 | 3,160 | 3,170 | 3,095 | 3,125 | 72,100 |
| 2016/02/04 | 3,345 | 3,345 | 3,170 | 3,175 | 76,100 |
| 2016/02/03 | 3,335 | 3,415 | 3,320 | 3,385 | 67,400 |
| 2016/02/02 | 3,420 | 3,450 | 3,395 | 3,420 | 50,600 |
| 2016/02/01 | 3,400 | 3,510 | 3,365 | 3,465 | 89,800 |
| 2016/01/29 | 3,250 | 3,320 | 3,215 | 3,310 | 60,000 |
| 2016/01/28 | 3,155 | 3,250 | 3,145 | 3,225 | 45,700 |
| 2016/01/27 | 3,165 | 3,200 | 3,105 | 3,155 | 38,600 |
| 2016/01/26 | 3,175 | 3,180 | 3,125 | 3,125 | 30,900 |
| 2016/01/25 | 3,195 | 3,205 | 3,140 | 3,200 | 61,200 |
| 2016/01/22 | 2,951 | 3,105 | 2,951 | 3,095 | 71,300 |
| 2016/01/21 | 3,000 | 3,010 | 2,908 | 2,910 | 80,400 |
| 2016/01/20 | 3,050 | 3,090 | 3,000 | 3,000 | 48,100 |
| 2016/01/19 | 3,115 | 3,135 | 3,055 | 3,075 | 42,000 |
| 2016/01/18 | 3,135 | 3,135 | 3,065 | 3,110 | 53,000 |
| 2016/01/15 | 3,200 | 3,230 | 3,150 | 3,165 | 52,000 |
| 2016/01/14 | 3,210 | 3,225 | 3,105 | 3,140 | 100,600 |
| 2016/01/13 | 3,220 | 3,290 | 3,215 | 3,260 | 47,700 |
| 2016/01/12 | 3,255 | 3,300 | 3,180 | 3,185 | 71,000 |
| 2016/01/08 | 3,305 | 3,355 | 3,270 | 3,300 | 63,500 |
| 2016/01/07 | 3,345 | 3,400 | 3,325 | 3,335 | 66,000 |
| 2016/01/06 | 3,405 | 3,435 | 3,340 | 3,375 | 56,200 |
| 2016/01/05 | 3,440 | 3,460 | 3,390 | 3,420 | 48,500 |
| 2016/01/04 | 3,510 | 3,530 | 3,430 | 3,435 | 54,800 |