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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,450 | 8,450 | 8,330 | 8,360 | 37,600 |
| 2017/12/28 | 8,400 | 8,470 | 8,370 | 8,440 | 74,500 |
| 2017/12/27 | 8,460 | 8,550 | 8,340 | 8,390 | 56,500 |
| 2017/12/26 | 8,270 | 8,480 | 8,240 | 8,460 | 83,500 |
| 2017/12/25 | 8,120 | 8,250 | 8,110 | 8,240 | 49,500 |
| 2017/12/22 | 8,150 | 8,190 | 8,100 | 8,110 | 41,900 |
| 2017/12/21 | 8,140 | 8,230 | 8,130 | 8,230 | 35,100 |
| 2017/12/20 | 8,230 | 8,230 | 8,120 | 8,200 | 36,700 |
| 2017/12/19 | 8,230 | 8,250 | 8,130 | 8,190 | 37,600 |
| 2017/12/18 | 8,170 | 8,260 | 8,140 | 8,220 | 67,600 |
| 2017/12/15 | 8,180 | 8,260 | 8,140 | 8,200 | 81,400 |
| 2017/12/14 | 8,190 | 8,260 | 8,160 | 8,230 | 42,300 |
| 2017/12/13 | 8,070 | 8,170 | 8,050 | 8,150 | 61,700 |
| 2017/12/12 | 8,200 | 8,250 | 8,040 | 8,050 | 59,800 |
| 2017/12/11 | 8,330 | 8,340 | 8,200 | 8,250 | 70,400 |
| 2017/12/08 | 8,260 | 8,360 | 8,240 | 8,360 | 82,100 |
| 2017/12/07 | 8,190 | 8,300 | 8,160 | 8,300 | 65,000 |
| 2017/12/06 | 8,140 | 8,270 | 8,090 | 8,140 | 75,100 |
| 2017/12/05 | 8,120 | 8,290 | 8,110 | 8,160 | 106,500 |
| 2017/12/04 | 8,130 | 8,180 | 8,060 | 8,100 | 68,100 |
| 2017/12/01 | 8,030 | 8,120 | 7,980 | 8,030 | 76,500 |
| 2017/11/30 | 7,930 | 7,990 | 7,790 | 7,990 | 88,700 |
| 2017/11/29 | 7,900 | 7,940 | 7,860 | 7,920 | 39,000 |
| 2017/11/28 | 7,970 | 8,000 | 7,870 | 7,900 | 46,100 |
| 2017/11/27 | 7,850 | 7,930 | 7,840 | 7,880 | 46,100 |
| 2017/11/24 | 7,700 | 7,840 | 7,650 | 7,810 | 42,300 |
| 2017/11/22 | 7,800 | 7,820 | 7,710 | 7,730 | 42,000 |
| 2017/11/21 | 7,680 | 7,800 | 7,660 | 7,750 | 46,900 |
| 2017/11/20 | 7,600 | 7,730 | 7,570 | 7,700 | 54,200 |
| 2017/11/17 | 7,670 | 7,670 | 7,600 | 7,640 | 61,100 |
| 2017/11/16 | 7,480 | 7,660 | 7,430 | 7,620 | 59,800 |
| 2017/11/15 | 7,640 | 7,680 | 7,490 | 7,490 | 101,600 |
| 2017/11/14 | 7,660 | 7,840 | 7,650 | 7,780 | 102,400 |
| 2017/11/13 | 7,670 | 7,730 | 7,650 | 7,650 | 55,600 |
| 2017/11/10 | 7,580 | 7,710 | 7,560 | 7,690 | 82,700 |
| 2017/11/09 | 7,700 | 7,770 | 7,530 | 7,680 | 147,800 |
| 2017/11/08 | 8,090 | 8,200 | 7,600 | 7,700 | 308,100 |
| 2017/11/07 | 7,070 | 7,120 | 7,030 | 7,060 | 69,100 |
| 2017/11/06 | 6,920 | 7,060 | 6,920 | 7,060 | 70,400 |
| 2017/11/02 | 6,950 | 6,990 | 6,880 | 6,970 | 48,800 |
| 2017/11/01 | 6,860 | 6,950 | 6,860 | 6,920 | 64,400 |
| 2017/10/31 | 6,800 | 6,860 | 6,780 | 6,830 | 55,800 |
| 2017/10/30 | 6,780 | 6,790 | 6,730 | 6,780 | 73,600 |
| 2017/10/27 | 6,750 | 6,820 | 6,740 | 6,800 | 52,900 |
| 2017/10/26 | 6,670 | 6,780 | 6,670 | 6,780 | 48,300 |
| 2017/10/25 | 6,760 | 6,780 | 6,700 | 6,720 | 46,500 |
| 2017/10/24 | 6,660 | 6,740 | 6,650 | 6,700 | 74,900 |
| 2017/10/23 | 6,630 | 6,690 | 6,580 | 6,670 | 58,100 |
| 2017/10/20 | 6,500 | 6,630 | 6,490 | 6,600 | 81,800 |
| 2017/10/19 | 6,510 | 6,550 | 6,500 | 6,530 | 36,300 |
| 2017/10/18 | 6,460 | 6,570 | 6,460 | 6,540 | 74,000 |
| 2017/10/17 | 6,440 | 6,490 | 6,430 | 6,470 | 56,200 |
| 2017/10/16 | 6,400 | 6,530 | 6,370 | 6,500 | 85,200 |
| 2017/10/13 | 6,360 | 6,410 | 6,310 | 6,390 | 69,200 |
| 2017/10/12 | 6,350 | 6,390 | 6,340 | 6,350 | 57,300 |
| 2017/10/11 | 6,350 | 6,380 | 6,290 | 6,330 | 49,100 |
| 2017/10/10 | 6,230 | 6,330 | 6,210 | 6,320 | 83,800 |
| 2017/10/06 | 6,240 | 6,260 | 6,200 | 6,210 | 38,500 |
| 2017/10/05 | 6,200 | 6,270 | 6,190 | 6,240 | 55,100 |
| 2017/10/04 | 6,090 | 6,190 | 6,090 | 6,190 | 61,100 |
| 2017/10/03 | 6,110 | 6,160 | 6,040 | 6,080 | 73,600 |
| 2017/10/02 | 6,150 | 6,200 | 6,130 | 6,150 | 57,900 |
| 2017/09/29 | 6,180 | 6,240 | 6,150 | 6,200 | 97,100 |
| 2017/09/28 | 6,050 | 6,080 | 5,940 | 6,080 | 90,900 |
| 2017/09/27 | 6,070 | 6,080 | 6,000 | 6,020 | 81,800 |
| 2017/09/26 | 6,250 | 6,280 | 6,180 | 6,210 | 146,800 |
| 2017/09/25 | 6,150 | 6,250 | 6,110 | 6,210 | 110,600 |
| 2017/09/22 | 6,230 | 6,230 | 6,080 | 6,100 | 89,700 |
| 2017/09/21 | 6,260 | 6,290 | 6,190 | 6,210 | 76,800 |
| 2017/09/20 | 6,370 | 6,380 | 6,250 | 6,250 | 106,300 |
| 2017/09/19 | 6,370 | 6,390 | 6,280 | 6,390 | 108,100 |
| 2017/09/15 | 6,410 | 6,430 | 6,330 | 6,370 | 85,100 |
| 2017/09/14 | 6,500 | 6,550 | 6,400 | 6,400 | 80,200 |
| 2017/09/13 | 6,420 | 6,460 | 6,390 | 6,460 | 54,400 |
| 2017/09/12 | 6,450 | 6,460 | 6,370 | 6,370 | 61,500 |
| 2017/09/11 | 6,400 | 6,440 | 6,380 | 6,400 | 48,600 |
| 2017/09/08 | 6,410 | 6,440 | 6,380 | 6,390 | 40,400 |
| 2017/09/07 | 6,450 | 6,520 | 6,390 | 6,410 | 52,900 |
| 2017/09/06 | 6,220 | 6,460 | 6,210 | 6,420 | 61,000 |
| 2017/09/05 | 6,470 | 6,470 | 6,290 | 6,300 | 71,300 |
| 2017/09/04 | 6,500 | 6,500 | 6,420 | 6,480 | 63,500 |
| 2017/09/01 | 6,530 | 6,540 | 6,470 | 6,520 | 67,900 |
| 2017/08/31 | 6,550 | 6,580 | 6,380 | 6,570 | 99,600 |
| 2017/08/30 | 6,520 | 6,560 | 6,460 | 6,550 | 64,200 |
| 2017/08/29 | 6,400 | 6,540 | 6,380 | 6,520 | 84,900 |
| 2017/08/28 | 6,390 | 6,410 | 6,320 | 6,380 | 48,500 |
| 2017/08/25 | 6,370 | 6,370 | 6,330 | 6,370 | 38,800 |
| 2017/08/24 | 6,390 | 6,420 | 6,350 | 6,370 | 51,500 |
| 2017/08/23 | 6,440 | 6,440 | 6,350 | 6,390 | 38,000 |
| 2017/08/22 | 6,370 | 6,400 | 6,350 | 6,390 | 38,800 |
| 2017/08/21 | 6,340 | 6,380 | 6,310 | 6,380 | 39,400 |
| 2017/08/18 | 6,360 | 6,390 | 6,340 | 6,360 | 41,200 |
| 2017/08/17 | 6,350 | 6,440 | 6,330 | 6,410 | 51,700 |
| 2017/08/16 | 6,400 | 6,420 | 6,350 | 6,380 | 53,300 |
| 2017/08/15 | 6,340 | 6,450 | 6,320 | 6,370 | 59,000 |
| 2017/08/14 | 6,240 | 6,350 | 6,190 | 6,310 | 116,600 |
| 2017/08/10 | 6,100 | 6,280 | 6,090 | 6,250 | 100,900 |
| 2017/08/09 | 6,090 | 6,100 | 5,970 | 6,050 | 55,300 |
| 2017/08/08 | 6,100 | 6,140 | 6,060 | 6,090 | 44,300 |
| 2017/08/07 | 6,090 | 6,120 | 6,040 | 6,100 | 44,200 |
| 2017/08/04 | 5,850 | 6,100 | 5,820 | 6,090 | 110,000 |
| 2017/08/03 | 5,660 | 5,870 | 5,640 | 5,850 | 126,400 |
| 2017/08/02 | 5,720 | 5,720 | 5,530 | 5,670 | 137,800 |
| 2017/08/01 | 5,740 | 5,820 | 5,700 | 5,720 | 104,800 |
| 2017/07/31 | 5,700 | 5,730 | 5,690 | 5,720 | 34,700 |
| 2017/07/28 | 5,720 | 5,720 | 5,670 | 5,720 | 38,300 |
| 2017/07/27 | 5,700 | 5,750 | 5,680 | 5,700 | 39,000 |
| 2017/07/26 | 5,690 | 5,690 | 5,650 | 5,670 | 29,500 |
| 2017/07/25 | 5,680 | 5,710 | 5,670 | 5,680 | 26,900 |
| 2017/07/24 | 5,670 | 5,700 | 5,630 | 5,690 | 41,400 |
| 2017/07/21 | 5,670 | 5,700 | 5,600 | 5,690 | 72,600 |
| 2017/07/20 | 5,750 | 5,790 | 5,700 | 5,710 | 48,700 |
| 2017/07/19 | 5,650 | 5,740 | 5,630 | 5,710 | 45,900 |
| 2017/07/18 | 5,560 | 5,640 | 5,560 | 5,640 | 31,000 |
| 2017/07/14 | 5,670 | 5,670 | 5,580 | 5,600 | 38,000 |
| 2017/07/13 | 5,580 | 5,660 | 5,580 | 5,660 | 35,600 |
| 2017/07/12 | 5,580 | 5,650 | 5,540 | 5,560 | 40,000 |
| 2017/07/11 | 5,590 | 5,590 | 5,500 | 5,580 | 58,900 |
| 2017/07/10 | 5,630 | 5,630 | 5,570 | 5,580 | 37,700 |
| 2017/07/07 | 5,530 | 5,650 | 5,530 | 5,560 | 74,500 |
| 2017/07/06 | 5,420 | 5,580 | 5,420 | 5,550 | 74,900 |
| 2017/07/05 | 5,390 | 5,500 | 5,380 | 5,480 | 77,300 |
| 2017/07/04 | 5,620 | 5,630 | 5,460 | 5,490 | 80,000 |
| 2017/07/03 | 5,730 | 5,750 | 5,640 | 5,650 | 55,700 |
| 2017/06/30 | 5,760 | 5,760 | 5,650 | 5,720 | 75,900 |
| 2017/06/29 | 5,790 | 5,810 | 5,730 | 5,780 | 45,600 |
| 2017/06/28 | 5,800 | 5,820 | 5,760 | 5,770 | 41,000 |
| 2017/06/27 | 5,850 | 5,850 | 5,750 | 5,810 | 47,200 |
| 2017/06/26 | 5,700 | 5,820 | 5,700 | 5,820 | 46,600 |
| 2017/06/23 | 5,720 | 5,720 | 5,630 | 5,690 | 58,800 |
| 2017/06/22 | 5,780 | 5,780 | 5,710 | 5,730 | 43,200 |
| 2017/06/21 | 5,670 | 5,770 | 5,660 | 5,750 | 69,900 |
| 2017/06/20 | 5,620 | 5,680 | 5,600 | 5,660 | 49,700 |
| 2017/06/19 | 5,660 | 5,700 | 5,620 | 5,650 | 55,400 |
| 2017/06/16 | 5,560 | 5,640 | 5,530 | 5,620 | 79,800 |
| 2017/06/15 | 5,460 | 5,550 | 5,440 | 5,540 | 55,600 |
| 2017/06/14 | 5,560 | 5,560 | 5,460 | 5,460 | 32,000 |
| 2017/06/13 | 5,450 | 5,560 | 5,410 | 5,500 | 54,000 |
| 2017/06/12 | 5,390 | 5,470 | 5,350 | 5,430 | 49,500 |
| 2017/06/09 | 5,420 | 5,460 | 5,380 | 5,400 | 53,200 |
| 2017/06/08 | 5,480 | 5,490 | 5,410 | 5,410 | 58,800 |
| 2017/06/07 | 5,430 | 5,480 | 5,410 | 5,460 | 35,400 |
| 2017/06/06 | 5,460 | 5,510 | 5,410 | 5,430 | 53,500 |
| 2017/06/05 | 5,310 | 5,470 | 5,290 | 5,430 | 74,100 |
| 2017/06/02 | 5,390 | 5,400 | 5,330 | 5,370 | 71,900 |
| 2017/06/01 | 5,250 | 5,350 | 5,250 | 5,350 | 86,300 |
| 2017/05/31 | 5,150 | 5,230 | 5,140 | 5,170 | 63,200 |
| 2017/05/30 | 5,100 | 5,150 | 5,090 | 5,130 | 40,600 |
| 2017/05/29 | 5,040 | 5,140 | 5,040 | 5,100 | 49,300 |
| 2017/05/26 | 5,020 | 5,100 | 5,010 | 5,040 | 58,400 |
| 2017/05/25 | 5,000 | 5,070 | 4,980 | 5,040 | 59,000 |
| 2017/05/24 | 5,000 | 5,100 | 5,000 | 5,010 | 90,900 |
| 2017/05/23 | 4,815 | 4,960 | 4,805 | 4,960 | 91,700 |
| 2017/05/22 | 4,800 | 4,810 | 4,765 | 4,790 | 25,500 |
| 2017/05/19 | 4,770 | 4,800 | 4,760 | 4,785 | 27,500 |
| 2017/05/18 | 4,735 | 4,800 | 4,735 | 4,800 | 49,500 |
| 2017/05/17 | 4,800 | 4,810 | 4,765 | 4,790 | 40,500 |
| 2017/05/16 | 4,785 | 4,815 | 4,775 | 4,805 | 40,100 |
| 2017/05/15 | 4,735 | 4,785 | 4,735 | 4,770 | 37,500 |
| 2017/05/12 | 4,685 | 4,740 | 4,680 | 4,735 | 61,700 |
| 2017/05/11 | 4,650 | 4,740 | 4,650 | 4,700 | 58,000 |
| 2017/05/10 | 4,635 | 4,670 | 4,620 | 4,650 | 49,500 |
| 2017/05/09 | 4,600 | 4,655 | 4,600 | 4,635 | 72,700 |
| 2017/05/08 | 4,620 | 4,660 | 4,585 | 4,650 | 88,400 |
| 2017/05/02 | 4,710 | 4,725 | 4,615 | 4,620 | 76,000 |
| 2017/05/01 | 4,625 | 4,830 | 4,625 | 4,715 | 132,700 |
| 2017/04/28 | 4,575 | 4,595 | 4,540 | 4,590 | 39,400 |
| 2017/04/27 | 4,530 | 4,580 | 4,525 | 4,570 | 35,500 |
| 2017/04/26 | 4,580 | 4,580 | 4,530 | 4,570 | 60,400 |
| 2017/04/25 | 4,505 | 4,595 | 4,500 | 4,560 | 53,000 |
| 2017/04/24 | 4,550 | 4,580 | 4,535 | 4,535 | 47,900 |
| 2017/04/21 | 4,525 | 4,545 | 4,490 | 4,535 | 35,200 |
| 2017/04/20 | 4,580 | 4,580 | 4,510 | 4,525 | 34,200 |
| 2017/04/19 | 4,460 | 4,580 | 4,460 | 4,530 | 66,500 |
| 2017/04/18 | 4,490 | 4,510 | 4,445 | 4,460 | 31,800 |
| 2017/04/17 | 4,390 | 4,495 | 4,390 | 4,490 | 34,200 |
| 2017/04/14 | 4,415 | 4,445 | 4,395 | 4,405 | 48,000 |
| 2017/04/13 | 4,425 | 4,515 | 4,420 | 4,485 | 58,500 |
| 2017/04/12 | 4,550 | 4,550 | 4,470 | 4,495 | 48,700 |
| 2017/04/11 | 4,575 | 4,595 | 4,555 | 4,580 | 47,600 |
| 2017/04/10 | 4,585 | 4,625 | 4,570 | 4,615 | 57,600 |
| 2017/04/07 | 4,600 | 4,645 | 4,560 | 4,615 | 80,800 |
| 2017/04/06 | 4,740 | 4,740 | 4,595 | 4,600 | 80,900 |
| 2017/04/05 | 4,900 | 4,920 | 4,780 | 4,790 | 77,800 |
| 2017/04/04 | 4,850 | 4,920 | 4,805 | 4,830 | 74,900 |
| 2017/04/03 | 4,675 | 4,895 | 4,670 | 4,885 | 127,300 |
| 2017/03/31 | 4,665 | 4,665 | 4,590 | 4,610 | 64,300 |
| 2017/03/30 | 4,660 | 4,710 | 4,620 | 4,640 | 53,200 |
| 2017/03/29 | 4,585 | 4,660 | 4,570 | 4,660 | 81,300 |
| 2017/03/28 | 4,560 | 4,630 | 4,560 | 4,585 | 149,000 |
| 2017/03/27 | 4,565 | 4,580 | 4,520 | 4,540 | 70,600 |
| 2017/03/24 | 4,495 | 4,600 | 4,495 | 4,580 | 56,300 |
| 2017/03/23 | 4,525 | 4,535 | 4,455 | 4,495 | 86,700 |
| 2017/03/22 | 4,525 | 4,585 | 4,525 | 4,535 | 45,800 |
| 2017/03/21 | 4,600 | 4,600 | 4,555 | 4,595 | 76,700 |
| 2017/03/17 | 4,555 | 4,605 | 4,540 | 4,590 | 60,800 |
| 2017/03/16 | 4,560 | 4,600 | 4,530 | 4,595 | 65,200 |
| 2017/03/15 | 4,605 | 4,635 | 4,575 | 4,625 | 43,000 |
| 2017/03/14 | 4,675 | 4,720 | 4,610 | 4,660 | 56,100 |
| 2017/03/13 | 4,515 | 4,640 | 4,515 | 4,625 | 52,600 |
| 2017/03/10 | 4,500 | 4,530 | 4,500 | 4,525 | 51,600 |
| 2017/03/09 | 4,510 | 4,520 | 4,480 | 4,485 | 37,000 |
| 2017/03/08 | 4,485 | 4,520 | 4,455 | 4,510 | 45,500 |
| 2017/03/07 | 4,460 | 4,525 | 4,460 | 4,480 | 62,400 |
| 2017/03/06 | 4,480 | 4,480 | 4,440 | 4,475 | 38,700 |
| 2017/03/03 | 4,490 | 4,510 | 4,460 | 4,490 | 30,500 |
| 2017/03/02 | 4,470 | 4,485 | 4,440 | 4,475 | 41,000 |
| 2017/03/01 | 4,450 | 4,470 | 4,435 | 4,470 | 29,900 |
| 2017/02/28 | 4,480 | 4,520 | 4,455 | 4,465 | 44,200 |
| 2017/02/27 | 4,485 | 4,500 | 4,420 | 4,440 | 42,500 |
| 2017/02/24 | 4,450 | 4,520 | 4,410 | 4,485 | 64,200 |
| 2017/02/23 | 4,390 | 4,445 | 4,390 | 4,435 | 39,000 |
| 2017/02/22 | 4,300 | 4,350 | 4,290 | 4,345 | 40,700 |
| 2017/02/21 | 4,290 | 4,290 | 4,265 | 4,285 | 24,100 |
| 2017/02/20 | 4,275 | 4,295 | 4,245 | 4,280 | 24,500 |
| 2017/02/17 | 4,235 | 4,275 | 4,210 | 4,245 | 41,200 |
| 2017/02/16 | 4,195 | 4,265 | 4,195 | 4,225 | 45,600 |
| 2017/02/15 | 4,140 | 4,190 | 4,090 | 4,175 | 46,100 |
| 2017/02/14 | 4,135 | 4,140 | 4,085 | 4,090 | 36,400 |
| 2017/02/13 | 4,060 | 4,135 | 4,045 | 4,120 | 39,100 |
| 2017/02/10 | 4,040 | 4,065 | 4,015 | 4,060 | 26,500 |
| 2017/02/09 | 4,035 | 4,050 | 4,010 | 4,015 | 19,500 |
| 2017/02/08 | 4,020 | 4,055 | 4,005 | 4,040 | 22,100 |
| 2017/02/07 | 4,035 | 4,055 | 4,025 | 4,035 | 26,600 |
| 2017/02/06 | 4,055 | 4,065 | 4,035 | 4,055 | 38,300 |
| 2017/02/03 | 4,000 | 4,090 | 4,000 | 4,060 | 59,200 |
| 2017/02/02 | 4,050 | 4,085 | 3,980 | 3,990 | 64,400 |
| 2017/02/01 | 3,905 | 3,970 | 3,905 | 3,960 | 31,700 |
| 2017/01/31 | 3,945 | 3,960 | 3,895 | 3,940 | 73,800 |
| 2017/01/30 | 3,935 | 4,000 | 3,935 | 3,980 | 52,700 |
| 2017/01/27 | 3,890 | 3,935 | 3,880 | 3,920 | 66,300 |
| 2017/01/26 | 3,830 | 3,880 | 3,810 | 3,865 | 32,700 |
| 2017/01/25 | 3,815 | 3,820 | 3,795 | 3,815 | 17,600 |
| 2017/01/24 | 3,770 | 3,805 | 3,765 | 3,780 | 25,800 |
| 2017/01/23 | 3,800 | 3,800 | 3,765 | 3,780 | 24,200 |
| 2017/01/20 | 3,800 | 3,840 | 3,800 | 3,815 | 25,900 |
| 2017/01/19 | 3,780 | 3,820 | 3,780 | 3,800 | 20,500 |
| 2017/01/18 | 3,800 | 3,845 | 3,750 | 3,775 | 60,800 |
| 2017/01/17 | 3,835 | 3,850 | 3,820 | 3,840 | 28,900 |
| 2017/01/16 | 3,870 | 3,885 | 3,835 | 3,840 | 30,100 |
| 2017/01/13 | 3,810 | 3,885 | 3,810 | 3,875 | 44,200 |
| 2017/01/12 | 3,830 | 3,850 | 3,795 | 3,835 | 56,400 |
| 2017/01/11 | 3,820 | 3,840 | 3,805 | 3,830 | 30,200 |
| 2017/01/10 | 3,840 | 3,840 | 3,760 | 3,820 | 62,100 |
| 2017/01/06 | 3,800 | 3,870 | 3,795 | 3,850 | 64,800 |
| 2017/01/05 | 3,765 | 3,850 | 3,745 | 3,825 | 81,400 |
| 2017/01/04 | 3,700 | 3,710 | 3,685 | 3,710 | 57,900 |