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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,875 | 4,890 | 4,735 | 4,775 | 55,500 |
| 2018/12/27 | 4,720 | 4,860 | 4,660 | 4,860 | 83,500 |
| 2018/12/26 | 4,410 | 4,590 | 4,410 | 4,510 | 89,300 |
| 2018/12/25 | 4,455 | 4,470 | 4,350 | 4,385 | 100,300 |
| 2018/12/21 | 4,830 | 4,830 | 4,625 | 4,665 | 110,800 |
| 2018/12/20 | 4,850 | 4,940 | 4,820 | 4,820 | 70,400 |
| 2018/12/19 | 4,850 | 4,960 | 4,850 | 4,920 | 53,700 |
| 2018/12/18 | 4,940 | 4,960 | 4,805 | 4,855 | 98,900 |
| 2018/12/17 | 5,020 | 5,030 | 4,930 | 4,965 | 97,500 |
| 2018/12/14 | 5,150 | 5,240 | 5,060 | 5,060 | 92,500 |
| 2018/12/13 | 5,110 | 5,130 | 5,040 | 5,100 | 57,400 |
| 2018/12/12 | 4,985 | 5,150 | 4,975 | 5,120 | 62,200 |
| 2018/12/11 | 5,050 | 5,060 | 4,950 | 4,980 | 69,500 |
| 2018/12/10 | 4,985 | 5,030 | 4,940 | 4,980 | 56,700 |
| 2018/12/07 | 5,010 | 5,120 | 4,990 | 5,040 | 75,100 |
| 2018/12/06 | 5,210 | 5,210 | 5,040 | 5,040 | 63,400 |
| 2018/12/05 | 5,230 | 5,310 | 5,190 | 5,240 | 47,800 |
| 2018/12/04 | 5,360 | 5,460 | 5,270 | 5,280 | 63,800 |
| 2018/12/03 | 5,360 | 5,420 | 5,350 | 5,360 | 48,700 |
| 2018/11/30 | 5,330 | 5,340 | 5,260 | 5,290 | 81,700 |
| 2018/11/29 | 5,480 | 5,500 | 5,330 | 5,340 | 57,200 |
| 2018/11/28 | 5,350 | 5,390 | 5,280 | 5,380 | 75,100 |
| 2018/11/27 | 5,260 | 5,330 | 5,220 | 5,300 | 48,800 |
| 2018/11/26 | 5,270 | 5,300 | 5,190 | 5,250 | 80,300 |
| 2018/11/22 | 5,180 | 5,320 | 5,140 | 5,320 | 62,100 |
| 2018/11/21 | 5,240 | 5,240 | 5,100 | 5,190 | 91,200 |
| 2018/11/20 | 5,280 | 5,340 | 5,210 | 5,320 | 146,500 |
| 2018/11/19 | 5,050 | 5,340 | 5,040 | 5,310 | 160,300 |
| 2018/11/16 | 5,140 | 5,150 | 5,000 | 5,050 | 78,800 |
| 2018/11/15 | 5,030 | 5,130 | 4,990 | 5,130 | 88,500 |
| 2018/11/14 | 5,130 | 5,130 | 5,000 | 5,040 | 111,000 |
| 2018/11/13 | 5,080 | 5,130 | 4,965 | 5,130 | 103,300 |
| 2018/11/12 | 5,230 | 5,250 | 5,150 | 5,170 | 87,200 |
| 2018/11/09 | 5,640 | 5,640 | 5,240 | 5,240 | 186,500 |
| 2018/11/08 | 5,470 | 5,790 | 5,470 | 5,700 | 218,400 |
| 2018/11/07 | 4,960 | 5,080 | 4,920 | 5,070 | 84,500 |
| 2018/11/06 | 5,050 | 5,070 | 4,970 | 4,970 | 46,100 |
| 2018/11/05 | 4,980 | 5,000 | 4,915 | 4,970 | 64,900 |
| 2018/11/02 | 4,985 | 5,060 | 4,975 | 5,030 | 80,700 |
| 2018/11/01 | 4,880 | 5,020 | 4,875 | 4,985 | 116,300 |
| 2018/10/31 | 4,755 | 4,820 | 4,700 | 4,810 | 94,600 |
| 2018/10/30 | 4,505 | 4,720 | 4,495 | 4,685 | 116,900 |
| 2018/10/29 | 4,595 | 4,690 | 4,560 | 4,575 | 79,600 |
| 2018/10/26 | 4,740 | 4,745 | 4,575 | 4,615 | 110,200 |
| 2018/10/25 | 4,750 | 4,755 | 4,665 | 4,695 | 99,300 |
| 2018/10/24 | 4,870 | 4,950 | 4,825 | 4,890 | 113,800 |
| 2018/10/23 | 4,955 | 4,955 | 4,875 | 4,875 | 92,600 |
| 2018/10/22 | 4,955 | 5,030 | 4,925 | 5,010 | 106,500 |
| 2018/10/19 | 4,975 | 5,060 | 4,955 | 5,010 | 79,500 |
| 2018/10/18 | 5,180 | 5,180 | 5,010 | 5,040 | 136,200 |
| 2018/10/17 | 5,220 | 5,250 | 5,120 | 5,160 | 116,300 |
| 2018/10/16 | 5,160 | 5,210 | 5,090 | 5,140 | 123,100 |
| 2018/10/15 | 5,400 | 5,430 | 5,220 | 5,220 | 97,900 |
| 2018/10/12 | 5,380 | 5,500 | 5,320 | 5,420 | 129,900 |
| 2018/10/11 | 5,340 | 5,480 | 5,300 | 5,400 | 121,700 |
| 2018/10/10 | 5,770 | 5,770 | 5,540 | 5,620 | 115,000 |
| 2018/10/09 | 5,960 | 6,030 | 5,750 | 5,760 | 103,200 |
| 2018/10/05 | 6,010 | 6,030 | 5,920 | 5,990 | 103,600 |
| 2018/10/04 | 6,240 | 6,250 | 6,070 | 6,100 | 69,900 |
| 2018/10/03 | 6,230 | 6,280 | 6,130 | 6,150 | 55,800 |
| 2018/10/02 | 6,370 | 6,410 | 6,210 | 6,210 | 102,100 |
| 2018/10/01 | 6,270 | 6,410 | 6,160 | 6,370 | 120,800 |
| 2018/09/28 | 6,180 | 6,260 | 6,130 | 6,190 | 89,000 |
| 2018/09/27 | 6,190 | 6,240 | 6,080 | 6,110 | 64,400 |
| 2018/09/26 | 6,070 | 6,220 | 6,040 | 6,210 | 118,600 |
| 2018/09/25 | 6,050 | 6,270 | 6,050 | 6,260 | 285,000 |
| 2018/09/21 | 6,290 | 6,290 | 6,200 | 6,200 | 111,700 |
| 2018/09/20 | 6,210 | 6,290 | 6,160 | 6,260 | 62,000 |
| 2018/09/19 | 6,270 | 6,270 | 6,140 | 6,200 | 84,600 |
| 2018/09/18 | 6,020 | 6,190 | 6,010 | 6,170 | 82,400 |
| 2018/09/14 | 6,110 | 6,130 | 6,040 | 6,060 | 57,400 |
| 2018/09/13 | 6,100 | 6,150 | 6,040 | 6,070 | 58,300 |
| 2018/09/12 | 6,150 | 6,170 | 6,070 | 6,110 | 59,200 |
| 2018/09/11 | 6,150 | 6,180 | 6,080 | 6,110 | 52,300 |
| 2018/09/10 | 6,180 | 6,230 | 6,120 | 6,140 | 70,200 |
| 2018/09/07 | 6,190 | 6,200 | 6,110 | 6,180 | 66,300 |
| 2018/09/06 | 6,290 | 6,290 | 6,180 | 6,220 | 63,600 |
| 2018/09/05 | 6,530 | 6,530 | 6,350 | 6,380 | 79,400 |
| 2018/09/04 | 6,530 | 6,550 | 6,420 | 6,530 | 57,000 |
| 2018/09/03 | 6,540 | 6,550 | 6,450 | 6,490 | 39,800 |
| 2018/08/31 | 6,380 | 6,570 | 6,380 | 6,510 | 75,000 |
| 2018/08/30 | 6,440 | 6,480 | 6,370 | 6,390 | 60,700 |
| 2018/08/29 | 6,410 | 6,480 | 6,370 | 6,450 | 68,700 |
| 2018/08/28 | 6,470 | 6,490 | 6,390 | 6,440 | 90,000 |
| 2018/08/27 | 6,220 | 6,400 | 6,180 | 6,370 | 59,500 |
| 2018/08/24 | 6,200 | 6,260 | 6,160 | 6,200 | 40,800 |
| 2018/08/23 | 6,100 | 6,150 | 6,020 | 6,130 | 48,000 |
| 2018/08/22 | 6,060 | 6,170 | 6,020 | 6,130 | 59,800 |
| 2018/08/21 | 5,930 | 6,080 | 5,930 | 6,040 | 68,700 |
| 2018/08/20 | 6,000 | 6,030 | 5,880 | 5,910 | 64,400 |
| 2018/08/17 | 6,070 | 6,080 | 5,990 | 6,010 | 46,200 |
| 2018/08/16 | 6,150 | 6,150 | 5,910 | 5,970 | 92,000 |
| 2018/08/15 | 6,270 | 6,280 | 6,180 | 6,200 | 61,500 |
| 2018/08/14 | 6,140 | 6,250 | 6,130 | 6,220 | 59,600 |
| 2018/08/13 | 6,310 | 6,330 | 6,070 | 6,140 | 90,900 |
| 2018/08/10 | 6,330 | 6,420 | 6,320 | 6,370 | 70,100 |
| 2018/08/09 | 6,250 | 6,340 | 6,210 | 6,300 | 65,500 |
| 2018/08/08 | 6,300 | 6,370 | 6,260 | 6,290 | 68,900 |
| 2018/08/07 | 6,430 | 6,430 | 6,250 | 6,330 | 70,400 |
| 2018/08/06 | 6,500 | 6,560 | 6,420 | 6,450 | 72,900 |
| 2018/08/03 | 6,750 | 6,760 | 6,500 | 6,520 | 119,500 |
| 2018/08/02 | 6,900 | 7,140 | 6,510 | 6,740 | 220,500 |
| 2018/08/01 | 7,340 | 7,460 | 7,290 | 7,350 | 77,200 |
| 2018/07/31 | 7,640 | 7,640 | 7,280 | 7,340 | 118,000 |
| 2018/07/30 | 7,690 | 7,710 | 7,630 | 7,680 | 48,900 |
| 2018/07/27 | 7,730 | 7,760 | 7,620 | 7,760 | 69,500 |
| 2018/07/26 | 7,720 | 7,780 | 7,680 | 7,750 | 45,900 |
| 2018/07/25 | 7,720 | 7,850 | 7,670 | 7,790 | 41,500 |
| 2018/07/24 | 7,840 | 7,840 | 7,720 | 7,760 | 27,300 |
| 2018/07/23 | 7,820 | 7,820 | 7,680 | 7,730 | 18,700 |
| 2018/07/20 | 7,810 | 7,880 | 7,760 | 7,810 | 30,400 |
| 2018/07/19 | 8,070 | 8,070 | 7,810 | 7,810 | 40,000 |
| 2018/07/18 | 8,070 | 8,130 | 8,020 | 8,070 | 47,300 |
| 2018/07/17 | 7,950 | 8,140 | 7,910 | 8,070 | 53,900 |
| 2018/07/13 | 7,800 | 7,990 | 7,770 | 7,940 | 59,000 |
| 2018/07/12 | 7,660 | 7,790 | 7,650 | 7,760 | 50,700 |
| 2018/07/11 | 7,510 | 7,660 | 7,460 | 7,650 | 55,700 |
| 2018/07/10 | 7,700 | 7,700 | 7,540 | 7,550 | 47,000 |
| 2018/07/09 | 7,560 | 7,670 | 7,450 | 7,660 | 46,600 |
| 2018/07/06 | 7,620 | 7,620 | 7,380 | 7,510 | 81,500 |
| 2018/07/05 | 7,760 | 7,760 | 7,530 | 7,560 | 49,200 |
| 2018/07/04 | 7,560 | 7,800 | 7,550 | 7,790 | 50,600 |
| 2018/07/03 | 7,710 | 7,750 | 7,520 | 7,570 | 43,600 |
| 2018/07/02 | 7,990 | 7,990 | 7,650 | 7,660 | 73,500 |
| 2018/06/29 | 8,080 | 8,080 | 7,970 | 7,990 | 52,200 |
| 2018/06/28 | 8,020 | 8,080 | 7,900 | 8,080 | 78,000 |
| 2018/06/27 | 7,790 | 7,960 | 7,780 | 7,910 | 45,500 |
| 2018/06/26 | 7,710 | 7,770 | 7,680 | 7,760 | 52,900 |
| 2018/06/25 | 7,930 | 7,930 | 7,750 | 7,780 | 43,100 |
| 2018/06/22 | 7,840 | 7,910 | 7,810 | 7,910 | 61,400 |
| 2018/06/21 | 7,840 | 7,970 | 7,840 | 7,890 | 79,600 |
| 2018/06/20 | 7,970 | 8,000 | 7,770 | 7,800 | 85,400 |
| 2018/06/19 | 8,210 | 8,240 | 7,970 | 7,970 | 76,000 |
| 2018/06/18 | 8,300 | 8,350 | 8,190 | 8,230 | 52,000 |
| 2018/06/15 | 8,190 | 8,290 | 8,190 | 8,250 | 52,400 |
| 2018/06/14 | 8,140 | 8,220 | 8,130 | 8,170 | 41,700 |
| 2018/06/13 | 8,150 | 8,280 | 8,110 | 8,250 | 68,500 |
| 2018/06/12 | 7,980 | 8,170 | 7,950 | 8,170 | 61,700 |
| 2018/06/11 | 8,020 | 8,080 | 7,980 | 8,030 | 28,200 |
| 2018/06/08 | 8,030 | 8,070 | 8,000 | 8,020 | 57,400 |
| 2018/06/07 | 8,080 | 8,120 | 8,000 | 8,090 | 48,200 |
| 2018/06/06 | 8,190 | 8,200 | 8,040 | 8,110 | 66,900 |
| 2018/06/05 | 8,090 | 8,240 | 8,060 | 8,240 | 76,800 |
| 2018/06/04 | 8,090 | 8,120 | 8,000 | 8,040 | 53,200 |
| 2018/06/01 | 7,980 | 8,100 | 7,950 | 8,030 | 53,000 |
| 2018/05/31 | 7,950 | 8,110 | 7,910 | 8,080 | 70,700 |
| 2018/05/30 | 7,990 | 8,010 | 7,860 | 7,890 | 42,400 |
| 2018/05/29 | 8,130 | 8,130 | 8,030 | 8,060 | 28,800 |
| 2018/05/28 | 8,110 | 8,250 | 8,090 | 8,130 | 70,100 |
| 2018/05/25 | 7,910 | 8,080 | 7,860 | 8,070 | 61,800 |
| 2018/05/24 | 7,920 | 7,970 | 7,870 | 7,910 | 47,700 |
| 2018/05/23 | 7,800 | 7,950 | 7,790 | 7,940 | 71,600 |
| 2018/05/22 | 7,790 | 7,820 | 7,730 | 7,780 | 37,100 |
| 2018/05/21 | 7,750 | 7,810 | 7,750 | 7,790 | 35,200 |
| 2018/05/18 | 7,660 | 7,820 | 7,620 | 7,760 | 62,100 |
| 2018/05/17 | 7,660 | 7,680 | 7,580 | 7,650 | 43,400 |
| 2018/05/16 | 7,730 | 7,730 | 7,640 | 7,660 | 33,300 |
| 2018/05/15 | 7,750 | 7,760 | 7,630 | 7,690 | 54,000 |
| 2018/05/14 | 7,690 | 7,790 | 7,670 | 7,740 | 49,800 |
| 2018/05/11 | 7,610 | 7,680 | 7,610 | 7,650 | 44,300 |
| 2018/05/10 | 7,530 | 7,660 | 7,480 | 7,650 | 65,100 |
| 2018/05/09 | 7,670 | 7,720 | 7,520 | 7,530 | 103,800 |
| 2018/05/08 | 7,850 | 7,850 | 7,680 | 7,700 | 78,300 |
| 2018/05/07 | 7,690 | 7,820 | 7,680 | 7,820 | 36,300 |
| 2018/05/02 | 7,920 | 7,920 | 7,580 | 7,690 | 92,700 |
| 2018/05/01 | 8,030 | 8,080 | 7,920 | 7,930 | 113,800 |
| 2018/04/27 | 7,820 | 7,960 | 7,810 | 7,880 | 81,500 |
| 2018/04/26 | 7,790 | 7,820 | 7,750 | 7,800 | 45,100 |
| 2018/04/25 | 7,700 | 7,810 | 7,690 | 7,770 | 60,700 |
| 2018/04/24 | 7,770 | 7,770 | 7,710 | 7,760 | 38,900 |
| 2018/04/23 | 7,760 | 7,770 | 7,630 | 7,700 | 56,100 |
| 2018/04/20 | 7,740 | 7,820 | 7,690 | 7,770 | 54,800 |
| 2018/04/19 | 7,800 | 7,820 | 7,710 | 7,730 | 68,500 |
| 2018/04/18 | 7,700 | 7,850 | 7,690 | 7,800 | 57,300 |
| 2018/04/17 | 7,620 | 7,740 | 7,550 | 7,680 | 65,100 |
| 2018/04/16 | 7,600 | 7,670 | 7,560 | 7,640 | 42,800 |
| 2018/04/13 | 7,600 | 7,640 | 7,470 | 7,550 | 48,100 |
| 2018/04/12 | 7,640 | 7,700 | 7,570 | 7,590 | 32,300 |
| 2018/04/11 | 7,730 | 7,730 | 7,500 | 7,560 | 76,600 |
| 2018/04/10 | 7,790 | 7,910 | 7,720 | 7,730 | 79,500 |
| 2018/04/09 | 7,860 | 7,930 | 7,770 | 7,770 | 95,300 |
| 2018/04/06 | 7,770 | 7,990 | 7,730 | 7,910 | 95,200 |
| 2018/04/05 | 7,920 | 7,950 | 7,740 | 7,770 | 63,700 |
| 2018/04/04 | 7,730 | 7,900 | 7,730 | 7,870 | 112,600 |
| 2018/04/03 | 7,550 | 7,670 | 7,500 | 7,620 | 65,300 |
| 2018/04/02 | 7,650 | 7,730 | 7,610 | 7,610 | 46,300 |
| 2018/03/30 | 7,830 | 7,840 | 7,620 | 7,670 | 96,600 |
| 2018/03/29 | 7,410 | 7,920 | 7,400 | 7,810 | 201,100 |
| 2018/03/28 | 7,440 | 7,510 | 7,300 | 7,340 | 96,800 |
| 2018/03/27 | 7,380 | 7,590 | 7,380 | 7,530 | 157,500 |
| 2018/03/26 | 7,150 | 7,310 | 7,120 | 7,310 | 111,500 |
| 2018/03/23 | 7,160 | 7,300 | 7,160 | 7,190 | 116,200 |
| 2018/03/22 | 7,080 | 7,340 | 7,040 | 7,310 | 94,300 |
| 2018/03/20 | 7,090 | 7,200 | 7,030 | 7,140 | 120,600 |
| 2018/03/19 | 7,240 | 7,280 | 7,140 | 7,210 | 92,300 |
| 2018/03/16 | 7,350 | 7,470 | 7,230 | 7,240 | 326,200 |
| 2018/03/15 | 7,370 | 7,430 | 7,290 | 7,360 | 74,600 |
| 2018/03/14 | 7,470 | 7,500 | 7,380 | 7,430 | 67,600 |
| 2018/03/13 | 7,370 | 7,480 | 7,320 | 7,470 | 97,100 |
| 2018/03/12 | 7,630 | 7,630 | 7,410 | 7,480 | 119,700 |
| 2018/03/09 | 7,620 | 7,700 | 7,510 | 7,570 | 88,700 |
| 2018/03/08 | 7,650 | 7,670 | 7,460 | 7,550 | 83,900 |
| 2018/03/07 | 7,670 | 7,790 | 7,640 | 7,650 | 72,500 |
| 2018/03/06 | 7,780 | 7,840 | 7,680 | 7,720 | 73,600 |
| 2018/03/05 | 7,680 | 7,840 | 7,640 | 7,680 | 62,500 |
| 2018/03/02 | 7,590 | 7,800 | 7,570 | 7,760 | 83,300 |
| 2018/03/01 | 7,870 | 7,870 | 7,660 | 7,740 | 97,700 |
| 2018/02/28 | 8,030 | 8,130 | 7,990 | 7,990 | 77,400 |
| 2018/02/27 | 8,040 | 8,110 | 7,940 | 8,090 | 31,200 |
| 2018/02/26 | 8,000 | 8,010 | 7,930 | 7,950 | 30,500 |
| 2018/02/23 | 7,970 | 8,030 | 7,930 | 7,960 | 36,700 |
| 2018/02/22 | 7,950 | 8,080 | 7,920 | 8,020 | 37,900 |
| 2018/02/21 | 8,050 | 8,160 | 7,920 | 8,010 | 69,300 |
| 2018/02/20 | 8,250 | 8,270 | 8,070 | 8,140 | 48,400 |
| 2018/02/19 | 8,060 | 8,250 | 8,060 | 8,240 | 54,400 |
| 2018/02/16 | 7,830 | 8,040 | 7,820 | 8,020 | 62,200 |
| 2018/02/15 | 7,740 | 7,810 | 7,680 | 7,740 | 49,300 |
| 2018/02/14 | 7,670 | 7,790 | 7,570 | 7,710 | 80,600 |
| 2018/02/13 | 7,700 | 7,790 | 7,650 | 7,660 | 86,400 |
| 2018/02/09 | 7,500 | 7,700 | 7,480 | 7,700 | 86,800 |
| 2018/02/08 | 7,840 | 7,960 | 7,790 | 7,910 | 76,900 |
| 2018/02/07 | 8,070 | 8,230 | 7,840 | 7,860 | 113,500 |
| 2018/02/06 | 7,570 | 7,980 | 7,570 | 7,800 | 161,700 |
| 2018/02/05 | 8,460 | 8,600 | 8,300 | 8,320 | 123,400 |
| 2018/02/02 | 8,850 | 8,870 | 8,620 | 8,710 | 133,200 |
| 2018/02/01 | 8,870 | 8,990 | 8,810 | 8,980 | 88,100 |
| 2018/01/31 | 8,940 | 8,990 | 8,850 | 8,860 | 63,200 |
| 2018/01/30 | 9,080 | 9,160 | 8,930 | 8,940 | 94,600 |
| 2018/01/29 | 9,100 | 9,170 | 9,030 | 9,080 | 47,300 |
| 2018/01/26 | 8,900 | 9,060 | 8,890 | 9,000 | 66,100 |
| 2018/01/25 | 8,930 | 8,950 | 8,900 | 8,910 | 29,200 |
| 2018/01/24 | 8,970 | 8,990 | 8,910 | 8,960 | 35,700 |
| 2018/01/23 | 8,900 | 8,990 | 8,880 | 8,970 | 59,700 |
| 2018/01/22 | 8,900 | 8,930 | 8,820 | 8,900 | 27,300 |
| 2018/01/19 | 8,810 | 8,910 | 8,800 | 8,860 | 37,700 |
| 2018/01/18 | 8,990 | 9,020 | 8,730 | 8,750 | 71,100 |
| 2018/01/17 | 8,900 | 9,000 | 8,870 | 8,920 | 43,000 |
| 2018/01/16 | 8,700 | 8,930 | 8,690 | 8,900 | 56,300 |
| 2018/01/15 | 8,670 | 8,720 | 8,660 | 8,700 | 39,200 |
| 2018/01/12 | 8,570 | 8,690 | 8,540 | 8,680 | 52,400 |
| 2018/01/11 | 8,600 | 8,610 | 8,540 | 8,600 | 31,200 |
| 2018/01/10 | 8,620 | 8,640 | 8,550 | 8,620 | 49,000 |
| 2018/01/09 | 8,700 | 8,720 | 8,590 | 8,600 | 64,200 |
| 2018/01/05 | 8,560 | 8,740 | 8,550 | 8,700 | 73,300 |
| 2018/01/04 | 8,460 | 8,520 | 8,410 | 8,510 | 64,300 |