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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,450 | 5,470 | 5,390 | 5,390 | 13,000 |
| 2021/12/29 | 5,420 | 5,480 | 5,420 | 5,480 | 9,700 |
| 2021/12/28 | 5,430 | 5,490 | 5,380 | 5,480 | 30,600 |
| 2021/12/27 | 5,420 | 5,430 | 5,380 | 5,380 | 19,300 |
| 2021/12/24 | 5,450 | 5,480 | 5,420 | 5,440 | 13,000 |
| 2021/12/23 | 5,540 | 5,550 | 5,440 | 5,450 | 21,900 |
| 2021/12/22 | 5,450 | 5,560 | 5,440 | 5,530 | 40,500 |
| 2021/12/21 | 5,430 | 5,460 | 5,390 | 5,410 | 41,200 |
| 2021/12/20 | 5,320 | 5,380 | 5,320 | 5,370 | 23,500 |
| 2021/12/17 | 5,450 | 5,500 | 5,350 | 5,400 | 54,300 |
| 2021/12/16 | 5,500 | 5,510 | 5,420 | 5,450 | 29,300 |
| 2021/12/15 | 5,450 | 5,480 | 5,410 | 5,430 | 14,000 |
| 2021/12/14 | 5,420 | 5,470 | 5,400 | 5,460 | 17,600 |
| 2021/12/13 | 5,380 | 5,440 | 5,380 | 5,410 | 19,100 |
| 2021/12/10 | 5,430 | 5,440 | 5,350 | 5,360 | 27,400 |
| 2021/12/09 | 5,480 | 5,520 | 5,410 | 5,430 | 21,200 |
| 2021/12/08 | 5,540 | 5,540 | 5,470 | 5,480 | 16,000 |
| 2021/12/07 | 5,350 | 5,500 | 5,350 | 5,480 | 30,900 |
| 2021/12/06 | 5,370 | 5,420 | 5,320 | 5,350 | 25,200 |
| 2021/12/03 | 5,270 | 5,390 | 5,250 | 5,370 | 24,600 |
| 2021/12/02 | 5,220 | 5,320 | 5,220 | 5,240 | 35,900 |
| 2021/12/01 | 5,280 | 5,280 | 5,160 | 5,210 | 30,500 |
| 2021/11/30 | 5,400 | 5,450 | 5,230 | 5,250 | 102,300 |
| 2021/11/29 | 5,300 | 5,460 | 5,290 | 5,400 | 36,800 |
| 2021/11/26 | 5,520 | 5,540 | 5,470 | 5,500 | 25,200 |
| 2021/11/25 | 5,570 | 5,600 | 5,530 | 5,550 | 14,300 |
| 2021/11/24 | 5,610 | 5,640 | 5,590 | 5,590 | 13,800 |
| 2021/11/22 | 5,570 | 5,670 | 5,550 | 5,670 | 27,300 |
| 2021/11/19 | 5,520 | 5,610 | 5,520 | 5,590 | 21,500 |
| 2021/11/18 | 5,520 | 5,610 | 5,520 | 5,580 | 30,200 |
| 2021/11/17 | 5,650 | 5,650 | 5,560 | 5,570 | 23,300 |
| 2021/11/16 | 5,610 | 5,700 | 5,610 | 5,650 | 15,900 |
| 2021/11/15 | 5,670 | 5,690 | 5,600 | 5,600 | 25,600 |
| 2021/11/12 | 5,680 | 5,720 | 5,650 | 5,720 | 22,000 |
| 2021/11/11 | 5,700 | 5,700 | 5,640 | 5,640 | 17,800 |
| 2021/11/10 | 5,730 | 5,820 | 5,680 | 5,780 | 35,400 |
| 2021/11/09 | 5,670 | 5,680 | 5,640 | 5,670 | 16,100 |
| 2021/11/08 | 5,780 | 5,780 | 5,670 | 5,690 | 16,900 |
| 2021/11/05 | 5,700 | 5,760 | 5,680 | 5,760 | 20,700 |
| 2021/11/04 | 5,710 | 5,750 | 5,660 | 5,750 | 57,100 |
| 2021/11/02 | 5,700 | 5,730 | 5,670 | 5,690 | 22,500 |
| 2021/11/01 | 5,630 | 5,700 | 5,590 | 5,700 | 30,700 |
| 2021/10/29 | 5,560 | 5,600 | 5,550 | 5,560 | 20,800 |
| 2021/10/28 | 5,590 | 5,640 | 5,540 | 5,590 | 28,500 |
| 2021/10/27 | 5,610 | 5,660 | 5,580 | 5,590 | 23,000 |
| 2021/10/26 | 5,590 | 5,640 | 5,560 | 5,610 | 19,500 |
| 2021/10/25 | 5,490 | 5,610 | 5,490 | 5,560 | 21,000 |
| 2021/10/22 | 5,500 | 5,620 | 5,500 | 5,580 | 23,000 |
| 2021/10/21 | 5,540 | 5,570 | 5,500 | 5,530 | 25,300 |
| 2021/10/20 | 5,650 | 5,680 | 5,560 | 5,560 | 31,500 |
| 2021/10/19 | 5,560 | 5,640 | 5,560 | 5,630 | 24,700 |
| 2021/10/18 | 5,590 | 5,590 | 5,510 | 5,560 | 39,600 |
| 2021/10/15 | 5,490 | 5,580 | 5,450 | 5,560 | 47,700 |
| 2021/10/14 | 5,350 | 5,470 | 5,340 | 5,440 | 35,500 |
| 2021/10/13 | 5,310 | 5,420 | 5,300 | 5,360 | 34,200 |
| 2021/10/12 | 5,360 | 5,380 | 5,300 | 5,320 | 52,300 |
| 2021/10/11 | 5,430 | 5,460 | 5,390 | 5,460 | 39,800 |
| 2021/10/08 | 5,530 | 5,540 | 5,440 | 5,460 | 30,900 |
| 2021/10/07 | 5,480 | 5,530 | 5,450 | 5,450 | 34,700 |
| 2021/10/06 | 5,410 | 5,550 | 5,410 | 5,470 | 64,300 |
| 2021/10/05 | 5,260 | 5,450 | 5,250 | 5,400 | 96,800 |
| 2021/10/04 | 5,330 | 5,380 | 5,270 | 5,290 | 56,500 |
| 2021/10/01 | 5,300 | 5,350 | 5,250 | 5,260 | 76,700 |
| 2021/09/30 | 5,330 | 5,360 | 5,290 | 5,330 | 85,000 |
| 2021/09/29 | 5,460 | 5,480 | 5,310 | 5,330 | 203,200 |
| 2021/09/28 | 5,850 | 5,870 | 5,740 | 5,790 | 271,000 |
| 2021/09/27 | 6,000 | 6,020 | 5,900 | 5,900 | 187,900 |
| 2021/09/24 | 5,970 | 5,980 | 5,890 | 5,960 | 133,800 |
| 2021/09/22 | 5,990 | 6,020 | 5,930 | 5,930 | 60,400 |
| 2021/09/21 | 5,960 | 6,030 | 5,920 | 5,990 | 62,400 |
| 2021/09/17 | 6,030 | 6,110 | 6,010 | 6,100 | 77,500 |
| 2021/09/16 | 5,980 | 6,070 | 5,960 | 6,020 | 50,400 |
| 2021/09/15 | 6,000 | 6,060 | 5,960 | 6,020 | 36,700 |
| 2021/09/14 | 6,120 | 6,120 | 6,040 | 6,060 | 52,200 |
| 2021/09/13 | 6,060 | 6,140 | 6,040 | 6,080 | 44,400 |
| 2021/09/10 | 5,950 | 6,090 | 5,950 | 6,090 | 60,000 |
| 2021/09/09 | 5,950 | 6,000 | 5,940 | 5,970 | 42,400 |
| 2021/09/08 | 5,990 | 6,000 | 5,960 | 5,990 | 37,700 |
| 2021/09/07 | 6,040 | 6,050 | 5,950 | 5,950 | 51,600 |
| 2021/09/06 | 6,020 | 6,060 | 5,970 | 5,970 | 40,300 |
| 2021/09/03 | 5,920 | 6,010 | 5,910 | 5,970 | 61,500 |
| 2021/09/02 | 5,840 | 5,910 | 5,810 | 5,910 | 29,800 |
| 2021/09/01 | 5,820 | 5,850 | 5,800 | 5,810 | 23,500 |
| 2021/08/31 | 5,760 | 5,880 | 5,760 | 5,840 | 47,400 |
| 2021/08/30 | 5,730 | 5,860 | 5,730 | 5,850 | 32,500 |
| 2021/08/27 | 5,730 | 5,760 | 5,710 | 5,730 | 29,500 |
| 2021/08/26 | 5,720 | 5,780 | 5,690 | 5,760 | 28,000 |
| 2021/08/25 | 5,720 | 5,750 | 5,720 | 5,720 | 13,700 |
| 2021/08/24 | 5,740 | 5,750 | 5,690 | 5,750 | 29,100 |
| 2021/08/23 | 5,720 | 5,740 | 5,680 | 5,710 | 28,400 |
| 2021/08/20 | 5,640 | 5,710 | 5,630 | 5,630 | 32,300 |
| 2021/08/19 | 5,610 | 5,700 | 5,610 | 5,640 | 24,900 |
| 2021/08/18 | 5,610 | 5,730 | 5,610 | 5,660 | 28,700 |
| 2021/08/17 | 5,610 | 5,650 | 5,590 | 5,610 | 43,700 |
| 2021/08/16 | 5,740 | 5,740 | 5,630 | 5,670 | 46,900 |
| 2021/08/13 | 5,770 | 5,810 | 5,740 | 5,770 | 25,300 |
| 2021/08/12 | 5,840 | 5,880 | 5,800 | 5,820 | 27,700 |
| 2021/08/11 | 5,790 | 5,850 | 5,780 | 5,810 | 27,400 |
| 2021/08/10 | 5,770 | 5,790 | 5,710 | 5,790 | 32,100 |
| 2021/08/06 | 5,840 | 5,840 | 5,760 | 5,760 | 19,300 |
| 2021/08/05 | 5,790 | 5,850 | 5,790 | 5,800 | 20,300 |
| 2021/08/04 | 5,810 | 5,820 | 5,740 | 5,780 | 36,200 |
| 2021/08/03 | 5,700 | 5,870 | 5,700 | 5,810 | 62,900 |
| 2021/08/02 | 5,510 | 5,790 | 5,480 | 5,750 | 80,800 |
| 2021/07/30 | 5,570 | 5,570 | 5,460 | 5,460 | 40,200 |
| 2021/07/29 | 5,600 | 5,600 | 5,520 | 5,570 | 31,500 |
| 2021/07/28 | 5,540 | 5,580 | 5,510 | 5,530 | 21,800 |
| 2021/07/27 | 5,570 | 5,580 | 5,530 | 5,570 | 19,300 |
| 2021/07/26 | 5,530 | 5,560 | 5,490 | 5,550 | 25,800 |
| 2021/07/21 | 5,400 | 5,430 | 5,340 | 5,430 | 102,600 |
| 2021/07/20 | 5,400 | 5,450 | 5,340 | 5,370 | 57,300 |
| 2021/07/19 | 5,430 | 5,460 | 5,410 | 5,430 | 31,800 |
| 2021/07/16 | 5,430 | 5,540 | 5,430 | 5,480 | 26,800 |
| 2021/07/15 | 5,620 | 5,620 | 5,480 | 5,500 | 33,000 |
| 2021/07/14 | 5,610 | 5,660 | 5,580 | 5,630 | 23,400 |
| 2021/07/13 | 5,680 | 5,720 | 5,610 | 5,670 | 32,900 |
| 2021/07/12 | 5,560 | 5,660 | 5,560 | 5,660 | 32,600 |
| 2021/07/09 | 5,440 | 5,570 | 5,420 | 5,540 | 55,700 |
| 2021/07/08 | 5,520 | 5,560 | 5,510 | 5,520 | 30,900 |
| 2021/07/07 | 5,470 | 5,530 | 5,460 | 5,520 | 20,600 |
| 2021/07/06 | 5,570 | 5,580 | 5,520 | 5,540 | 21,800 |
| 2021/07/05 | 5,630 | 5,650 | 5,590 | 5,590 | 29,900 |
| 2021/07/02 | 5,620 | 5,670 | 5,620 | 5,640 | 20,200 |
| 2021/07/01 | 5,650 | 5,660 | 5,620 | 5,620 | 22,900 |
| 2021/06/30 | 5,700 | 5,730 | 5,610 | 5,640 | 36,800 |
| 2021/06/29 | 5,620 | 5,690 | 5,610 | 5,690 | 33,100 |
| 2021/06/28 | 5,680 | 5,680 | 5,640 | 5,660 | 27,700 |
| 2021/06/25 | 5,590 | 5,630 | 5,560 | 5,600 | 34,900 |
| 2021/06/24 | 5,610 | 5,610 | 5,510 | 5,510 | 35,700 |
| 2021/06/23 | 5,600 | 5,700 | 5,570 | 5,620 | 51,300 |
| 2021/06/22 | 5,480 | 5,600 | 5,460 | 5,600 | 68,900 |
| 2021/06/21 | 5,430 | 5,490 | 5,390 | 5,390 | 62,700 |
| 2021/06/18 | 5,420 | 5,480 | 5,370 | 5,450 | 58,900 |
| 2021/06/17 | 5,380 | 5,440 | 5,380 | 5,410 | 29,900 |
| 2021/06/16 | 5,320 | 5,400 | 5,300 | 5,380 | 25,700 |
| 2021/06/15 | 5,300 | 5,390 | 5,280 | 5,350 | 41,700 |
| 2021/06/14 | 5,360 | 5,360 | 5,310 | 5,320 | 14,500 |
| 2021/06/11 | 5,270 | 5,350 | 5,270 | 5,350 | 40,500 |
| 2021/06/10 | 5,210 | 5,290 | 5,210 | 5,250 | 28,100 |
| 2021/06/09 | 5,250 | 5,320 | 5,230 | 5,250 | 20,900 |
| 2021/06/08 | 5,210 | 5,270 | 5,210 | 5,240 | 22,400 |
| 2021/06/07 | 5,280 | 5,280 | 5,210 | 5,230 | 20,000 |
| 2021/06/04 | 5,340 | 5,340 | 5,250 | 5,280 | 41,900 |
| 2021/06/03 | 5,250 | 5,330 | 5,250 | 5,310 | 45,700 |
| 2021/06/02 | 5,190 | 5,270 | 5,130 | 5,250 | 47,900 |
| 2021/06/01 | 5,080 | 5,190 | 5,070 | 5,180 | 55,700 |
| 2021/05/31 | 5,100 | 5,140 | 5,050 | 5,050 | 24,400 |
| 2021/05/28 | 5,110 | 5,150 | 5,090 | 5,140 | 37,800 |
| 2021/05/27 | 5,160 | 5,190 | 4,985 | 5,020 | 75,200 |
| 2021/05/26 | 5,240 | 5,250 | 5,200 | 5,200 | 18,700 |
| 2021/05/25 | 5,250 | 5,270 | 5,180 | 5,240 | 30,400 |
| 2021/05/24 | 5,160 | 5,250 | 5,160 | 5,250 | 36,100 |
| 2021/05/21 | 5,190 | 5,190 | 5,120 | 5,160 | 33,500 |
| 2021/05/20 | 5,110 | 5,190 | 5,110 | 5,170 | 30,600 |
| 2021/05/19 | 5,070 | 5,110 | 5,030 | 5,110 | 38,400 |
| 2021/05/18 | 4,985 | 5,060 | 4,960 | 5,060 | 39,200 |
| 2021/05/17 | 4,940 | 4,965 | 4,905 | 4,950 | 20,700 |
| 2021/05/14 | 4,875 | 4,935 | 4,860 | 4,910 | 34,500 |
| 2021/05/13 | 4,780 | 4,865 | 4,780 | 4,810 | 36,600 |
| 2021/05/12 | 4,810 | 4,855 | 4,800 | 4,805 | 38,100 |
| 2021/05/11 | 4,830 | 4,860 | 4,765 | 4,780 | 40,400 |
| 2021/05/10 | 4,860 | 4,870 | 4,820 | 4,870 | 22,800 |
| 2021/05/07 | 4,810 | 4,890 | 4,810 | 4,825 | 46,100 |
| 2021/05/06 | 4,700 | 4,810 | 4,700 | 4,750 | 42,800 |
| 2021/04/30 | 4,790 | 4,865 | 4,790 | 4,815 | 34,200 |
| 2021/04/28 | 4,815 | 4,855 | 4,790 | 4,790 | 27,400 |
| 2021/04/27 | 4,870 | 4,870 | 4,815 | 4,815 | 19,700 |
| 2021/04/26 | 4,890 | 4,900 | 4,840 | 4,840 | 19,900 |
| 2021/04/23 | 4,855 | 4,895 | 4,855 | 4,880 | 12,800 |
| 2021/04/22 | 4,850 | 4,925 | 4,850 | 4,895 | 23,700 |
| 2021/04/21 | 4,855 | 4,855 | 4,810 | 4,810 | 34,300 |
| 2021/04/20 | 4,900 | 4,930 | 4,865 | 4,885 | 35,500 |
| 2021/04/19 | 4,950 | 4,970 | 4,915 | 4,920 | 32,000 |
| 2021/04/16 | 4,995 | 5,020 | 4,960 | 4,980 | 25,400 |
| 2021/04/15 | 4,995 | 5,020 | 4,990 | 4,995 | 11,900 |
| 2021/04/14 | 4,990 | 5,030 | 4,970 | 5,020 | 24,000 |
| 2021/04/13 | 5,000 | 5,040 | 4,990 | 5,000 | 18,800 |
| 2021/04/12 | 4,955 | 5,000 | 4,940 | 4,995 | 25,700 |
| 2021/04/09 | 4,925 | 4,975 | 4,920 | 4,955 | 24,400 |
| 2021/04/08 | 4,980 | 4,980 | 4,920 | 4,920 | 36,200 |
| 2021/04/07 | 4,975 | 5,020 | 4,970 | 5,010 | 28,100 |
| 2021/04/06 | 5,040 | 5,050 | 4,960 | 4,980 | 33,100 |
| 2021/04/05 | 5,000 | 5,060 | 4,985 | 5,040 | 19,800 |
| 2021/04/02 | 5,100 | 5,100 | 4,985 | 4,990 | 24,300 |
| 2021/04/01 | 5,050 | 5,080 | 5,010 | 5,010 | 28,600 |
| 2021/03/31 | 5,040 | 5,090 | 5,020 | 5,020 | 36,200 |
| 2021/03/30 | 5,230 | 5,230 | 5,100 | 5,100 | 74,300 |
| 2021/03/29 | 5,250 | 5,290 | 5,180 | 5,250 | 115,700 |
| 2021/03/26 | 5,150 | 5,220 | 5,140 | 5,190 | 62,800 |
| 2021/03/25 | 5,110 | 5,180 | 5,070 | 5,110 | 49,700 |
| 2021/03/24 | 5,200 | 5,200 | 5,030 | 5,030 | 54,900 |
| 2021/03/23 | 5,330 | 5,330 | 5,200 | 5,200 | 55,900 |
| 2021/03/22 | 5,380 | 5,410 | 5,340 | 5,350 | 53,600 |
| 2021/03/19 | 5,370 | 5,450 | 5,360 | 5,400 | 60,400 |
| 2021/03/18 | 5,390 | 5,440 | 5,310 | 5,410 | 49,500 |
| 2021/03/17 | 5,370 | 5,380 | 5,330 | 5,370 | 33,700 |
| 2021/03/16 | 5,320 | 5,370 | 5,280 | 5,360 | 37,400 |
| 2021/03/15 | 5,250 | 5,310 | 5,230 | 5,310 | 37,400 |
| 2021/03/12 | 5,180 | 5,230 | 5,130 | 5,230 | 47,800 |
| 2021/03/11 | 5,150 | 5,180 | 5,100 | 5,180 | 39,200 |
| 2021/03/10 | 5,050 | 5,140 | 5,050 | 5,070 | 38,100 |
| 2021/03/09 | 5,040 | 5,140 | 5,010 | 5,130 | 50,500 |
| 2021/03/08 | 5,020 | 5,030 | 4,975 | 4,995 | 32,200 |
| 2021/03/05 | 4,865 | 4,985 | 4,840 | 4,975 | 50,000 |
| 2021/03/04 | 4,790 | 4,850 | 4,785 | 4,845 | 26,000 |
| 2021/03/03 | 4,825 | 4,840 | 4,765 | 4,820 | 35,900 |
| 2021/03/02 | 4,900 | 4,900 | 4,820 | 4,825 | 33,100 |
| 2021/03/01 | 4,850 | 4,890 | 4,800 | 4,850 | 35,800 |
| 2021/02/26 | 4,880 | 4,880 | 4,760 | 4,760 | 48,800 |
| 2021/02/25 | 4,875 | 4,920 | 4,860 | 4,860 | 37,500 |
| 2021/02/24 | 4,900 | 4,900 | 4,840 | 4,860 | 28,700 |
| 2021/02/22 | 4,945 | 4,950 | 4,865 | 4,865 | 35,200 |
| 2021/02/19 | 4,975 | 4,975 | 4,915 | 4,920 | 39,100 |
| 2021/02/18 | 5,010 | 5,020 | 4,945 | 4,955 | 30,300 |
| 2021/02/17 | 4,960 | 5,030 | 4,960 | 5,010 | 23,400 |
| 2021/02/16 | 4,975 | 4,995 | 4,930 | 4,995 | 38,500 |
| 2021/02/15 | 4,985 | 4,990 | 4,925 | 4,975 | 34,100 |
| 2021/02/12 | 5,000 | 5,020 | 4,960 | 4,985 | 34,300 |
| 2021/02/10 | 5,070 | 5,070 | 5,000 | 5,010 | 22,800 |
| 2021/02/09 | 5,040 | 5,080 | 5,010 | 5,070 | 38,400 |
| 2021/02/08 | 4,905 | 5,050 | 4,905 | 5,050 | 66,200 |
| 2021/02/05 | 4,950 | 4,950 | 4,850 | 4,885 | 94,700 |
| 2021/02/04 | 4,950 | 5,030 | 4,940 | 4,990 | 32,300 |
| 2021/02/03 | 4,950 | 5,050 | 4,935 | 4,990 | 43,800 |
| 2021/02/02 | 4,935 | 4,950 | 4,885 | 4,950 | 58,800 |
| 2021/02/01 | 4,615 | 4,925 | 4,615 | 4,880 | 126,600 |
| 2021/01/29 | 4,690 | 4,715 | 4,590 | 4,595 | 44,100 |
| 2021/01/28 | 4,600 | 4,680 | 4,575 | 4,635 | 45,100 |
| 2021/01/27 | 4,635 | 4,665 | 4,610 | 4,650 | 22,900 |
| 2021/01/26 | 4,615 | 4,635 | 4,595 | 4,610 | 15,000 |
| 2021/01/25 | 4,600 | 4,635 | 4,595 | 4,630 | 19,100 |
| 2021/01/22 | 4,585 | 4,620 | 4,585 | 4,605 | 24,000 |
| 2021/01/21 | 4,630 | 4,685 | 4,610 | 4,620 | 49,200 |
| 2021/01/20 | 4,540 | 4,610 | 4,510 | 4,610 | 38,900 |
| 2021/01/19 | 4,545 | 4,585 | 4,520 | 4,535 | 29,200 |
| 2021/01/18 | 4,510 | 4,545 | 4,490 | 4,515 | 36,700 |
| 2021/01/15 | 4,575 | 4,590 | 4,530 | 4,530 | 48,800 |
| 2021/01/14 | 4,510 | 4,590 | 4,510 | 4,590 | 33,600 |
| 2021/01/13 | 4,510 | 4,535 | 4,500 | 4,515 | 31,300 |
| 2021/01/12 | 4,495 | 4,515 | 4,465 | 4,495 | 21,200 |
| 2021/01/08 | 4,425 | 4,495 | 4,415 | 4,480 | 40,000 |
| 2021/01/07 | 4,455 | 4,495 | 4,440 | 4,450 | 35,800 |
| 2021/01/06 | 4,430 | 4,475 | 4,420 | 4,460 | 24,400 |
| 2021/01/05 | 4,490 | 4,510 | 4,465 | 4,475 | 28,200 |
| 2021/01/04 | 4,570 | 4,570 | 4,490 | 4,520 | 31,300 |