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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,890 | 5,900 | 5,840 | 5,850 | 28,400 |
| 2019/12/27 | 5,940 | 5,960 | 5,890 | 5,920 | 23,700 |
| 2019/12/26 | 5,950 | 5,960 | 5,920 | 5,960 | 29,500 |
| 2019/12/25 | 5,910 | 5,940 | 5,890 | 5,900 | 25,800 |
| 2019/12/24 | 5,900 | 5,940 | 5,890 | 5,930 | 22,200 |
| 2019/12/23 | 5,960 | 5,960 | 5,880 | 5,910 | 56,300 |
| 2019/12/20 | 5,830 | 5,900 | 5,760 | 5,900 | 96,600 |
| 2019/12/19 | 5,780 | 5,800 | 5,750 | 5,780 | 29,300 |
| 2019/12/18 | 5,820 | 5,820 | 5,720 | 5,780 | 56,700 |
| 2019/12/17 | 5,880 | 5,880 | 5,810 | 5,850 | 57,500 |
| 2019/12/16 | 5,810 | 5,880 | 5,810 | 5,840 | 71,100 |
| 2019/12/13 | 5,970 | 5,990 | 5,790 | 5,810 | 120,500 |
| 2019/12/12 | 5,980 | 6,010 | 5,890 | 5,890 | 72,800 |
| 2019/12/11 | 6,100 | 6,100 | 5,980 | 6,000 | 73,000 |
| 2019/12/10 | 6,170 | 6,230 | 6,140 | 6,150 | 38,600 |
| 2019/12/09 | 6,200 | 6,200 | 6,140 | 6,170 | 45,200 |
| 2019/12/06 | 6,200 | 6,210 | 6,170 | 6,200 | 33,000 |
| 2019/12/05 | 6,290 | 6,320 | 6,190 | 6,230 | 52,100 |
| 2019/12/04 | 6,260 | 6,330 | 6,260 | 6,290 | 69,500 |
| 2019/12/03 | 6,240 | 6,310 | 6,240 | 6,250 | 49,500 |
| 2019/12/02 | 6,200 | 6,310 | 6,170 | 6,280 | 62,000 |
| 2019/11/29 | 6,160 | 6,240 | 6,160 | 6,200 | 37,300 |
| 2019/11/28 | 6,190 | 6,190 | 6,120 | 6,160 | 38,900 |
| 2019/11/27 | 6,100 | 6,200 | 6,100 | 6,150 | 65,000 |
| 2019/11/26 | 6,140 | 6,150 | 6,080 | 6,100 | 102,200 |
| 2019/11/25 | 6,120 | 6,190 | 6,110 | 6,180 | 34,500 |
| 2019/11/22 | 6,080 | 6,120 | 6,010 | 6,080 | 49,000 |
| 2019/11/21 | 6,060 | 6,090 | 5,980 | 6,060 | 55,500 |
| 2019/11/20 | 6,090 | 6,140 | 6,040 | 6,080 | 45,400 |
| 2019/11/19 | 6,160 | 6,210 | 6,120 | 6,160 | 40,400 |
| 2019/11/18 | 6,190 | 6,230 | 6,140 | 6,190 | 33,700 |
| 2019/11/15 | 6,180 | 6,240 | 6,120 | 6,200 | 53,500 |
| 2019/11/14 | 6,190 | 6,240 | 6,140 | 6,180 | 69,400 |
| 2019/11/13 | 6,090 | 6,160 | 6,090 | 6,140 | 48,000 |
| 2019/11/12 | 6,080 | 6,150 | 6,050 | 6,120 | 60,500 |
| 2019/11/11 | 5,960 | 6,150 | 5,950 | 6,050 | 82,900 |
| 2019/11/08 | 5,890 | 6,080 | 5,860 | 5,930 | 182,300 |
| 2019/11/07 | 5,780 | 5,810 | 5,720 | 5,770 | 65,300 |
| 2019/11/06 | 5,850 | 5,850 | 5,760 | 5,780 | 46,400 |
| 2019/11/05 | 5,840 | 5,860 | 5,770 | 5,840 | 61,100 |
| 2019/11/01 | 5,810 | 5,860 | 5,810 | 5,840 | 34,200 |
| 2019/10/31 | 5,820 | 5,880 | 5,800 | 5,870 | 50,900 |
| 2019/10/30 | 5,730 | 5,840 | 5,710 | 5,820 | 61,000 |
| 2019/10/29 | 5,760 | 5,810 | 5,720 | 5,740 | 40,600 |
| 2019/10/28 | 5,720 | 5,760 | 5,690 | 5,730 | 33,000 |
| 2019/10/25 | 5,700 | 5,720 | 5,680 | 5,720 | 20,900 |
| 2019/10/24 | 5,690 | 5,730 | 5,680 | 5,690 | 32,100 |
| 2019/10/23 | 5,640 | 5,690 | 5,590 | 5,680 | 37,800 |
| 2019/10/21 | 5,660 | 5,660 | 5,570 | 5,580 | 27,900 |
| 2019/10/18 | 5,700 | 5,720 | 5,600 | 5,600 | 26,600 |
| 2019/10/17 | 5,690 | 5,700 | 5,650 | 5,670 | 29,800 |
| 2019/10/16 | 5,650 | 5,740 | 5,630 | 5,680 | 60,200 |
| 2019/10/15 | 5,640 | 5,650 | 5,560 | 5,600 | 71,300 |
| 2019/10/11 | 5,650 | 5,650 | 5,580 | 5,610 | 37,900 |
| 2019/10/10 | 5,680 | 5,680 | 5,550 | 5,620 | 32,600 |
| 2019/10/09 | 5,630 | 5,720 | 5,610 | 5,660 | 54,800 |
| 2019/10/08 | 5,500 | 5,620 | 5,500 | 5,620 | 66,200 |
| 2019/10/07 | 5,520 | 5,570 | 5,490 | 5,550 | 56,200 |
| 2019/10/04 | 5,570 | 5,590 | 5,530 | 5,560 | 55,200 |
| 2019/10/03 | 5,620 | 5,640 | 5,540 | 5,640 | 79,700 |
| 2019/10/02 | 5,750 | 5,790 | 5,690 | 5,710 | 74,500 |
| 2019/10/01 | 5,640 | 5,690 | 5,600 | 5,690 | 57,300 |
| 2019/09/30 | 5,660 | 5,660 | 5,570 | 5,640 | 78,300 |
| 2019/09/27 | 5,610 | 5,650 | 5,550 | 5,600 | 112,000 |
| 2019/09/26 | 5,910 | 5,950 | 5,810 | 5,850 | 208,800 |
| 2019/09/25 | 5,820 | 5,930 | 5,800 | 5,880 | 81,000 |
| 2019/09/24 | 5,750 | 5,860 | 5,750 | 5,820 | 101,800 |
| 2019/09/20 | 5,830 | 5,860 | 5,760 | 5,760 | 83,400 |
| 2019/09/19 | 5,810 | 5,830 | 5,750 | 5,800 | 70,800 |
| 2019/09/18 | 5,870 | 5,890 | 5,740 | 5,800 | 85,600 |
| 2019/09/17 | 5,800 | 5,990 | 5,790 | 5,940 | 122,800 |
| 2019/09/13 | 5,720 | 5,760 | 5,670 | 5,750 | 84,800 |
| 2019/09/12 | 5,650 | 5,700 | 5,600 | 5,660 | 58,800 |
| 2019/09/11 | 5,580 | 5,620 | 5,560 | 5,620 | 48,100 |
| 2019/09/10 | 5,620 | 5,620 | 5,560 | 5,560 | 46,500 |
| 2019/09/09 | 5,470 | 5,600 | 5,460 | 5,590 | 51,000 |
| 2019/09/06 | 5,470 | 5,520 | 5,440 | 5,450 | 47,400 |
| 2019/09/05 | 5,420 | 5,470 | 5,400 | 5,470 | 59,700 |
| 2019/09/04 | 5,400 | 5,440 | 5,360 | 5,360 | 62,100 |
| 2019/09/03 | 5,360 | 5,450 | 5,350 | 5,420 | 38,100 |
| 2019/09/02 | 5,350 | 5,450 | 5,340 | 5,340 | 57,300 |
| 2019/08/30 | 5,290 | 5,350 | 5,280 | 5,340 | 45,100 |
| 2019/08/29 | 5,240 | 5,260 | 5,190 | 5,250 | 33,700 |
| 2019/08/28 | 5,220 | 5,240 | 5,180 | 5,230 | 45,700 |
| 2019/08/27 | 5,200 | 5,270 | 5,200 | 5,210 | 38,000 |
| 2019/08/26 | 5,060 | 5,180 | 5,050 | 5,160 | 58,300 |
| 2019/08/23 | 5,200 | 5,250 | 5,200 | 5,220 | 41,400 |
| 2019/08/22 | 5,190 | 5,220 | 5,140 | 5,180 | 48,600 |
| 2019/08/21 | 5,190 | 5,220 | 5,130 | 5,190 | 51,200 |
| 2019/08/20 | 5,220 | 5,230 | 5,170 | 5,210 | 40,600 |
| 2019/08/19 | 5,200 | 5,220 | 5,180 | 5,180 | 26,600 |
| 2019/08/16 | 5,180 | 5,200 | 5,140 | 5,170 | 30,300 |
| 2019/08/15 | 5,120 | 5,190 | 5,100 | 5,180 | 38,000 |
| 2019/08/14 | 5,230 | 5,250 | 5,180 | 5,240 | 49,600 |
| 2019/08/13 | 5,130 | 5,160 | 5,100 | 5,130 | 49,600 |
| 2019/08/09 | 5,280 | 5,290 | 5,200 | 5,210 | 42,700 |
| 2019/08/08 | 5,200 | 5,260 | 5,180 | 5,200 | 47,700 |
| 2019/08/07 | 5,150 | 5,220 | 5,140 | 5,180 | 47,500 |
| 2019/08/06 | 4,995 | 5,140 | 4,980 | 5,130 | 81,300 |
| 2019/08/05 | 5,220 | 5,240 | 5,070 | 5,180 | 90,300 |
| 2019/08/02 | 5,370 | 5,430 | 5,300 | 5,320 | 124,900 |
| 2019/08/01 | 5,600 | 5,600 | 5,400 | 5,480 | 161,600 |
| 2019/07/31 | 5,800 | 5,870 | 5,630 | 5,700 | 172,300 |
| 2019/07/30 | 5,980 | 6,000 | 5,920 | 6,000 | 69,900 |
| 2019/07/29 | 5,870 | 5,970 | 5,850 | 5,970 | 37,900 |
| 2019/07/26 | 5,860 | 5,900 | 5,810 | 5,860 | 31,200 |
| 2019/07/25 | 5,820 | 5,850 | 5,810 | 5,810 | 29,800 |
| 2019/07/24 | 5,900 | 5,900 | 5,810 | 5,840 | 39,400 |
| 2019/07/23 | 5,820 | 5,910 | 5,790 | 5,900 | 44,000 |
| 2019/07/22 | 5,890 | 5,900 | 5,830 | 5,830 | 38,400 |
| 2019/07/19 | 5,720 | 5,930 | 5,720 | 5,910 | 63,800 |
| 2019/07/18 | 5,780 | 5,810 | 5,640 | 5,670 | 94,900 |
| 2019/07/17 | 5,840 | 5,860 | 5,780 | 5,810 | 49,300 |
| 2019/07/16 | 5,800 | 5,890 | 5,800 | 5,870 | 38,100 |
| 2019/07/12 | 5,860 | 5,900 | 5,820 | 5,880 | 24,100 |
| 2019/07/11 | 5,930 | 5,930 | 5,860 | 5,860 | 34,000 |
| 2019/07/10 | 5,980 | 5,980 | 5,870 | 5,910 | 44,900 |
| 2019/07/09 | 6,020 | 6,090 | 5,980 | 5,980 | 34,500 |
| 2019/07/08 | 6,020 | 6,050 | 6,000 | 6,020 | 52,200 |
| 2019/07/05 | 6,040 | 6,110 | 6,040 | 6,100 | 37,400 |
| 2019/07/04 | 5,960 | 6,070 | 5,960 | 6,040 | 36,400 |
| 2019/07/03 | 5,920 | 6,010 | 5,900 | 5,960 | 56,500 |
| 2019/07/02 | 5,960 | 6,080 | 5,920 | 6,020 | 56,600 |
| 2019/07/01 | 5,950 | 6,040 | 5,940 | 6,030 | 47,200 |
| 2019/06/28 | 5,860 | 5,890 | 5,830 | 5,890 | 38,400 |
| 2019/06/27 | 5,760 | 5,870 | 5,730 | 5,860 | 48,400 |
| 2019/06/26 | 5,820 | 5,840 | 5,750 | 5,760 | 34,800 |
| 2019/06/25 | 5,820 | 5,900 | 5,810 | 5,850 | 33,800 |
| 2019/06/24 | 5,820 | 5,870 | 5,720 | 5,850 | 60,000 |
| 2019/06/21 | 5,920 | 5,920 | 5,750 | 5,780 | 64,000 |
| 2019/06/20 | 5,920 | 5,960 | 5,850 | 5,860 | 36,500 |
| 2019/06/19 | 5,850 | 5,940 | 5,830 | 5,920 | 46,800 |
| 2019/06/18 | 5,790 | 5,830 | 5,740 | 5,750 | 33,300 |
| 2019/06/17 | 5,840 | 5,890 | 5,790 | 5,790 | 43,400 |
| 2019/06/14 | 5,860 | 5,890 | 5,780 | 5,830 | 68,300 |
| 2019/06/13 | 5,870 | 5,930 | 5,820 | 5,910 | 55,800 |
| 2019/06/12 | 5,970 | 6,040 | 5,910 | 5,910 | 52,500 |
| 2019/06/11 | 6,100 | 6,150 | 6,010 | 6,020 | 53,000 |
| 2019/06/10 | 5,990 | 6,160 | 5,990 | 6,100 | 81,400 |
| 2019/06/07 | 5,860 | 5,990 | 5,810 | 5,960 | 90,100 |
| 2019/06/06 | 5,870 | 5,960 | 5,870 | 5,880 | 61,700 |
| 2019/06/05 | 5,760 | 5,990 | 5,750 | 5,970 | 131,400 |
| 2019/06/04 | 5,590 | 5,690 | 5,590 | 5,660 | 53,600 |
| 2019/06/03 | 5,460 | 5,610 | 5,460 | 5,580 | 62,500 |
| 2019/05/31 | 5,770 | 5,800 | 5,650 | 5,660 | 75,400 |
| 2019/05/30 | 5,720 | 5,820 | 5,710 | 5,800 | 61,800 |
| 2019/05/29 | 5,800 | 5,820 | 5,690 | 5,780 | 52,500 |
| 2019/05/28 | 5,850 | 5,890 | 5,840 | 5,850 | 46,000 |
| 2019/05/27 | 5,880 | 5,890 | 5,820 | 5,850 | 27,700 |
| 2019/05/24 | 5,820 | 5,910 | 5,810 | 5,890 | 40,500 |
| 2019/05/23 | 5,870 | 5,900 | 5,830 | 5,860 | 44,500 |
| 2019/05/22 | 5,900 | 5,990 | 5,900 | 5,900 | 39,400 |
| 2019/05/21 | 5,860 | 5,880 | 5,810 | 5,870 | 44,300 |
| 2019/05/20 | 5,890 | 5,960 | 5,830 | 5,880 | 49,200 |
| 2019/05/17 | 5,820 | 5,970 | 5,810 | 5,870 | 48,800 |
| 2019/05/16 | 5,850 | 5,850 | 5,750 | 5,770 | 63,200 |
| 2019/05/15 | 5,900 | 5,940 | 5,850 | 5,870 | 84,300 |
| 2019/05/14 | 5,740 | 5,950 | 5,720 | 5,920 | 88,000 |
| 2019/05/13 | 5,850 | 5,960 | 5,820 | 5,840 | 58,100 |
| 2019/05/10 | 5,830 | 6,010 | 5,780 | 5,840 | 85,000 |
| 2019/05/09 | 5,800 | 5,930 | 5,800 | 5,860 | 89,500 |
| 2019/05/08 | 6,010 | 6,030 | 5,800 | 5,830 | 97,600 |
| 2019/05/07 | 5,870 | 6,140 | 5,830 | 6,110 | 129,600 |
| 2019/04/26 | 5,810 | 5,890 | 5,720 | 5,850 | 92,900 |
| 2019/04/25 | 5,770 | 5,990 | 5,620 | 5,770 | 560,800 |
| 2019/04/24 | 5,880 | 5,890 | 5,740 | 5,800 | 152,700 |
| 2019/04/23 | 6,060 | 6,140 | 5,930 | 5,980 | 122,800 |
| 2019/04/22 | 5,990 | 6,080 | 5,970 | 6,030 | 76,000 |
| 2019/04/19 | 5,850 | 5,980 | 5,850 | 5,950 | 89,100 |
| 2019/04/18 | 5,850 | 5,900 | 5,800 | 5,840 | 83,700 |
| 2019/04/17 | 5,900 | 5,980 | 5,860 | 5,880 | 75,300 |
| 2019/04/16 | 5,830 | 5,930 | 5,780 | 5,880 | 84,600 |
| 2019/04/15 | 5,650 | 5,870 | 5,640 | 5,820 | 94,800 |
| 2019/04/12 | 5,630 | 5,660 | 5,530 | 5,580 | 74,900 |
| 2019/04/11 | 5,510 | 5,670 | 5,510 | 5,630 | 73,200 |
| 2019/04/10 | 5,540 | 5,620 | 5,500 | 5,590 | 76,800 |
| 2019/04/09 | 5,580 | 5,630 | 5,530 | 5,610 | 107,100 |
| 2019/04/08 | 5,440 | 5,620 | 5,430 | 5,580 | 138,400 |
| 2019/04/05 | 5,360 | 5,380 | 5,280 | 5,320 | 36,700 |
| 2019/04/04 | 5,420 | 5,470 | 5,350 | 5,370 | 64,100 |
| 2019/04/03 | 5,300 | 5,410 | 5,250 | 5,380 | 55,800 |
| 2019/04/02 | 5,470 | 5,470 | 5,290 | 5,300 | 56,500 |
| 2019/04/01 | 5,460 | 5,460 | 5,390 | 5,430 | 76,200 |
| 2019/03/29 | 5,480 | 5,530 | 5,360 | 5,370 | 68,400 |
| 2019/03/28 | 5,550 | 5,600 | 5,470 | 5,500 | 53,100 |
| 2019/03/27 | 5,540 | 5,560 | 5,440 | 5,550 | 67,800 |
| 2019/03/26 | 5,370 | 5,510 | 5,370 | 5,510 | 168,800 |
| 2019/03/25 | 5,420 | 5,420 | 5,280 | 5,280 | 127,100 |
| 2019/03/22 | 5,620 | 5,650 | 5,530 | 5,570 | 67,500 |
| 2019/03/20 | 5,630 | 5,660 | 5,560 | 5,630 | 67,700 |
| 2019/03/19 | 5,630 | 5,630 | 5,520 | 5,590 | 48,300 |
| 2019/03/18 | 5,540 | 5,610 | 5,530 | 5,610 | 48,600 |
| 2019/03/15 | 5,510 | 5,590 | 5,480 | 5,520 | 63,000 |
| 2019/03/14 | 5,550 | 5,580 | 5,450 | 5,490 | 46,700 |
| 2019/03/13 | 5,540 | 5,640 | 5,540 | 5,540 | 49,600 |
| 2019/03/12 | 5,550 | 5,560 | 5,510 | 5,550 | 49,100 |
| 2019/03/11 | 5,440 | 5,550 | 5,420 | 5,520 | 46,800 |
| 2019/03/08 | 5,300 | 5,470 | 5,290 | 5,440 | 89,700 |
| 2019/03/07 | 5,500 | 5,510 | 5,330 | 5,400 | 69,800 |
| 2019/03/06 | 5,500 | 5,560 | 5,450 | 5,550 | 44,100 |
| 2019/03/05 | 5,380 | 5,530 | 5,380 | 5,520 | 43,100 |
| 2019/03/04 | 5,470 | 5,520 | 5,420 | 5,450 | 72,800 |
| 2019/03/01 | 5,380 | 5,430 | 5,330 | 5,350 | 47,800 |
| 2019/02/28 | 5,400 | 5,420 | 5,340 | 5,360 | 53,300 |
| 2019/02/27 | 5,410 | 5,470 | 5,380 | 5,440 | 55,300 |
| 2019/02/26 | 5,360 | 5,400 | 5,330 | 5,360 | 34,000 |
| 2019/02/25 | 5,380 | 5,380 | 5,310 | 5,340 | 32,500 |
| 2019/02/22 | 5,330 | 5,390 | 5,280 | 5,360 | 41,500 |
| 2019/02/21 | 5,360 | 5,370 | 5,240 | 5,290 | 59,000 |
| 2019/02/20 | 5,430 | 5,470 | 5,340 | 5,350 | 63,900 |
| 2019/02/19 | 5,350 | 5,390 | 5,310 | 5,350 | 44,800 |
| 2019/02/18 | 5,330 | 5,380 | 5,280 | 5,310 | 66,100 |
| 2019/02/15 | 5,090 | 5,190 | 5,060 | 5,170 | 61,500 |
| 2019/02/14 | 5,090 | 5,160 | 5,050 | 5,090 | 54,100 |
| 2019/02/13 | 5,040 | 5,090 | 4,995 | 5,010 | 51,600 |
| 2019/02/12 | 4,960 | 5,050 | 4,875 | 5,030 | 92,300 |
| 2019/02/08 | 5,060 | 5,060 | 4,935 | 4,965 | 75,600 |
| 2019/02/07 | 5,280 | 5,320 | 5,120 | 5,140 | 95,300 |
| 2019/02/06 | 5,160 | 5,310 | 5,150 | 5,240 | 133,500 |
| 2019/02/05 | 4,990 | 5,100 | 4,980 | 5,060 | 78,700 |
| 2019/02/04 | 4,640 | 4,930 | 4,640 | 4,910 | 115,100 |
| 2019/02/01 | 4,435 | 4,670 | 4,435 | 4,630 | 131,900 |
| 2019/01/31 | 4,625 | 4,680 | 4,605 | 4,645 | 91,800 |
| 2019/01/30 | 4,610 | 4,655 | 4,565 | 4,595 | 70,900 |
| 2019/01/29 | 4,590 | 4,610 | 4,550 | 4,575 | 50,100 |
| 2019/01/28 | 4,565 | 4,645 | 4,540 | 4,595 | 54,600 |
| 2019/01/25 | 4,455 | 4,705 | 4,430 | 4,600 | 92,700 |
| 2019/01/24 | 4,445 | 4,490 | 4,410 | 4,460 | 64,200 |
| 2019/01/23 | 4,490 | 4,500 | 4,405 | 4,445 | 92,900 |
| 2019/01/22 | 4,565 | 4,590 | 4,510 | 4,515 | 52,800 |
| 2019/01/21 | 4,560 | 4,580 | 4,500 | 4,570 | 77,400 |
| 2019/01/18 | 4,460 | 4,540 | 4,435 | 4,515 | 74,900 |
| 2019/01/17 | 4,385 | 4,460 | 4,345 | 4,415 | 100,600 |
| 2019/01/16 | 4,320 | 4,375 | 4,205 | 4,360 | 104,400 |
| 2019/01/15 | 4,260 | 4,390 | 4,245 | 4,340 | 139,500 |
| 2019/01/11 | 4,445 | 4,455 | 4,265 | 4,300 | 139,300 |
| 2019/01/10 | 4,660 | 4,660 | 4,450 | 4,450 | 85,300 |
| 2019/01/09 | 4,730 | 4,735 | 4,635 | 4,670 | 61,700 |
| 2019/01/08 | 4,675 | 4,705 | 4,600 | 4,660 | 93,200 |
| 2019/01/07 | 4,770 | 4,840 | 4,665 | 4,675 | 50,400 |
| 2019/01/04 | 4,705 | 4,730 | 4,560 | 4,625 | 54,400 |