ノバック(5079)の株価時系列情報
ノバック(5079)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,425 | 2,442 | 2,406 | 2,430 | 10,200 |
| 2024/12/27 | 2,448 | 2,448 | 2,401 | 2,424 | 12,100 |
| 2024/12/26 | 2,334 | 2,385 | 2,334 | 2,368 | 15,800 |
| 2024/12/25 | 2,354 | 2,360 | 2,331 | 2,333 | 13,200 |
| 2024/12/24 | 2,343 | 2,369 | 2,336 | 2,353 | 13,700 |
| 2024/12/23 | 2,407 | 2,407 | 2,350 | 2,351 | 10,400 |
| 2024/12/20 | 2,428 | 2,456 | 2,400 | 2,407 | 7,700 |
| 2024/12/19 | 2,420 | 2,460 | 2,341 | 2,428 | 8,900 |
| 2024/12/18 | 2,306 | 2,420 | 2,299 | 2,420 | 17,000 |
| 2024/12/17 | 2,322 | 2,349 | 2,295 | 2,306 | 28,800 |
| 2024/12/16 | 2,401 | 2,401 | 2,300 | 2,323 | 40,000 |
| 2024/12/13 | 2,526 | 2,527 | 2,450 | 2,455 | 20,500 |
| 2024/12/12 | 2,540 | 2,560 | 2,521 | 2,523 | 13,300 |
| 2024/12/11 | 2,546 | 2,564 | 2,540 | 2,541 | 8,300 |
| 2024/12/10 | 2,567 | 2,580 | 2,545 | 2,548 | 17,700 |
| 2024/12/09 | 2,560 | 2,575 | 2,560 | 2,562 | 3,500 |
| 2024/12/06 | 2,574 | 2,574 | 2,555 | 2,560 | 4,000 |
| 2024/12/05 | 2,585 | 2,585 | 2,555 | 2,555 | 5,300 |
| 2024/12/04 | 2,586 | 2,608 | 2,585 | 2,585 | 6,400 |
| 2024/12/03 | 2,590 | 2,610 | 2,581 | 2,586 | 5,700 |
| 2024/12/02 | 2,590 | 2,595 | 2,570 | 2,581 | 4,400 |
| 2024/11/29 | 2,604 | 2,610 | 2,580 | 2,590 | 3,800 |
| 2024/11/28 | 2,555 | 2,610 | 2,535 | 2,597 | 9,300 |
| 2024/11/27 | 2,580 | 2,580 | 2,500 | 2,536 | 19,300 |
| 2024/11/26 | 2,553 | 2,585 | 2,553 | 2,559 | 6,000 |
| 2024/11/25 | 2,610 | 2,610 | 2,551 | 2,553 | 13,600 |
| 2024/11/22 | 2,590 | 2,623 | 2,588 | 2,610 | 4,300 |
| 2024/11/21 | 2,611 | 2,611 | 2,591 | 2,597 | 3,500 |
| 2024/11/20 | 2,644 | 2,644 | 2,611 | 2,611 | 7,100 |
| 2024/11/19 | 2,573 | 2,637 | 2,561 | 2,601 | 11,900 |
| 2024/11/18 | 2,593 | 2,608 | 2,555 | 2,577 | 11,600 |
| 2024/11/15 | 2,604 | 2,620 | 2,570 | 2,593 | 8,500 |
| 2024/11/14 | 2,601 | 2,646 | 2,601 | 2,605 | 5,900 |
| 2024/11/13 | 2,705 | 2,705 | 2,610 | 2,620 | 14,400 |
| 2024/11/12 | 2,722 | 2,725 | 2,707 | 2,708 | 2,400 |
| 2024/11/11 | 2,716 | 2,720 | 2,709 | 2,720 | 2,100 |
| 2024/11/08 | 2,724 | 2,734 | 2,710 | 2,730 | 4,900 |
| 2024/11/07 | 2,735 | 2,736 | 2,694 | 2,724 | 9,200 |
| 2024/11/06 | 2,686 | 2,748 | 2,686 | 2,737 | 10,400 |
| 2024/11/05 | 2,730 | 2,730 | 2,672 | 2,685 | 11,500 |
| 2024/11/01 | 2,721 | 2,756 | 2,712 | 2,717 | 13,700 |
| 2024/10/31 | 2,890 | 2,890 | 2,700 | 2,771 | 43,400 |
| 2024/10/30 | 2,930 | 2,930 | 2,830 | 2,891 | 37,600 |
| 2024/10/29 | 2,975 | 2,999 | 2,970 | 2,971 | 31,600 |
| 2024/10/28 | 2,920 | 2,985 | 2,920 | 2,970 | 14,800 |
| 2024/10/25 | 2,955 | 2,980 | 2,920 | 2,920 | 18,000 |
| 2024/10/24 | 2,981 | 2,981 | 2,951 | 2,967 | 3,700 |
| 2024/10/23 | 2,965 | 3,010 | 2,965 | 2,980 | 9,000 |
| 2024/10/22 | 2,992 | 2,995 | 2,904 | 2,952 | 15,000 |
| 2024/10/21 | 3,010 | 3,015 | 3,000 | 3,010 | 5,800 |
| 2024/10/18 | 3,010 | 3,025 | 3,010 | 3,010 | 6,200 |
| 2024/10/17 | 3,060 | 3,070 | 3,000 | 3,010 | 17,600 |
| 2024/10/16 | 3,075 | 3,100 | 3,050 | 3,055 | 10,000 |
| 2024/10/15 | 3,080 | 3,105 | 3,060 | 3,065 | 8,700 |
| 2024/10/11 | 3,095 | 3,100 | 3,075 | 3,090 | 3,400 |
| 2024/10/10 | 3,090 | 3,105 | 3,075 | 3,085 | 5,700 |
| 2024/10/09 | 3,115 | 3,125 | 3,090 | 3,090 | 7,600 |
| 2024/10/08 | 3,110 | 3,120 | 3,090 | 3,110 | 5,100 |
| 2024/10/07 | 3,110 | 3,110 | 3,090 | 3,110 | 5,800 |
| 2024/10/04 | 3,115 | 3,115 | 3,070 | 3,090 | 12,900 |
| 2024/10/03 | 3,075 | 3,105 | 3,075 | 3,100 | 12,800 |
| 2024/10/02 | 3,125 | 3,140 | 3,065 | 3,070 | 17,600 |
| 2024/10/01 | 3,145 | 3,155 | 3,125 | 3,125 | 11,300 |
| 2024/09/30 | 3,010 | 3,140 | 3,010 | 3,140 | 13,500 |
| 2024/09/27 | 2,990 | 3,100 | 2,989 | 3,060 | 46,100 |
| 2024/09/26 | 3,005 | 3,025 | 2,995 | 3,010 | 24,900 |
| 2024/09/25 | 3,020 | 3,025 | 3,005 | 3,005 | 2,500 |
| 2024/09/24 | 3,065 | 3,065 | 2,895 | 3,005 | 8,000 |
| 2024/09/20 | 3,040 | 3,045 | 3,005 | 3,040 | 3,400 |
| 2024/09/19 | 3,025 | 3,060 | 2,925 | 3,035 | 16,400 |
| 2024/09/18 | 2,933 | 3,020 | 2,925 | 3,015 | 7,100 |
| 2024/09/17 | 2,943 | 2,974 | 2,901 | 2,920 | 2,800 |
| 2024/09/13 | 2,942 | 2,993 | 2,911 | 2,993 | 5,600 |
| 2024/09/12 | 2,949 | 2,949 | 2,869 | 2,937 | 1,700 |
| 2024/09/11 | 2,946 | 2,958 | 2,866 | 2,913 | 6,700 |
| 2024/09/10 | 2,960 | 2,980 | 2,940 | 2,945 | 4,500 |
| 2024/09/09 | 2,881 | 2,950 | 2,853 | 2,950 | 3,000 |
| 2024/09/06 | 2,957 | 2,978 | 2,900 | 2,924 | 5,500 |
| 2024/09/05 | 2,900 | 2,960 | 2,900 | 2,958 | 500 |
| 2024/09/04 | 2,974 | 2,996 | 2,900 | 2,900 | 3,900 |
| 2024/09/03 | 3,000 | 3,005 | 2,980 | 2,995 | 2,400 |
| 2024/09/02 | 3,015 | 3,025 | 2,988 | 2,989 | 4,200 |
| 2024/08/30 | 3,025 | 3,025 | 2,970 | 3,020 | 5,800 |
| 2024/08/29 | 3,110 | 3,110 | 2,990 | 3,025 | 11,600 |
| 2024/08/28 | 2,843 | 2,990 | 2,843 | 2,990 | 12,500 |
| 2024/08/27 | 2,835 | 2,838 | 2,808 | 2,838 | 3,600 |
| 2024/08/26 | 2,801 | 2,828 | 2,801 | 2,808 | 1,700 |
| 2024/08/23 | 2,807 | 2,807 | 2,700 | 2,800 | 5,500 |
| 2024/08/22 | 2,828 | 2,829 | 2,810 | 2,810 | 1,600 |
| 2024/08/21 | 2,809 | 2,830 | 2,809 | 2,813 | 3,700 |
| 2024/08/20 | 2,813 | 2,833 | 2,802 | 2,814 | 2,400 |
| 2024/08/19 | 2,806 | 2,830 | 2,779 | 2,786 | 7,600 |
| 2024/08/16 | 2,788 | 2,830 | 2,770 | 2,830 | 5,700 |
| 2024/08/15 | 2,733 | 2,771 | 2,713 | 2,766 | 4,100 |
| 2024/08/14 | 2,714 | 2,720 | 2,690 | 2,718 | 2,600 |
| 2024/08/13 | 2,692 | 2,728 | 2,627 | 2,699 | 3,800 |
| 2024/08/09 | 2,750 | 2,780 | 2,670 | 2,694 | 4,300 |
| 2024/08/08 | 2,605 | 2,700 | 2,596 | 2,700 | 6,200 |
| 2024/08/07 | 2,503 | 2,630 | 2,501 | 2,621 | 10,600 |
| 2024/08/06 | 2,340 | 2,549 | 2,300 | 2,500 | 17,100 |
| 2024/08/05 | 2,400 | 2,494 | 2,250 | 2,340 | 28,500 |
| 2024/08/02 | 2,881 | 2,881 | 2,750 | 2,750 | 17,000 |
| 2024/08/01 | 2,961 | 2,966 | 2,922 | 2,925 | 5,800 |
| 2024/07/31 | 2,989 | 2,996 | 2,930 | 2,996 | 3,300 |
| 2024/07/30 | 2,965 | 2,970 | 2,951 | 2,970 | 1,400 |
| 2024/07/29 | 2,930 | 2,998 | 2,924 | 2,954 | 5,500 |
| 2024/07/26 | 2,934 | 2,950 | 2,920 | 2,933 | 9,100 |
| 2024/07/25 | 2,942 | 2,954 | 2,922 | 2,931 | 7,800 |
| 2024/07/24 | 2,976 | 2,976 | 2,950 | 2,968 | 6,200 |
| 2024/07/23 | 2,972 | 2,990 | 2,957 | 2,967 | 2,400 |
| 2024/07/22 | 2,997 | 2,999 | 2,956 | 2,965 | 4,500 |
| 2024/07/19 | 2,980 | 2,997 | 2,954 | 2,992 | 10,700 |
| 2024/07/18 | 3,000 | 3,000 | 2,980 | 2,989 | 7,500 |
| 2024/07/17 | 3,005 | 3,020 | 3,005 | 3,005 | 2,700 |
| 2024/07/16 | 3,000 | 3,025 | 3,000 | 3,000 | 4,900 |
| 2024/07/12 | 2,986 | 3,010 | 2,986 | 3,000 | 5,600 |
| 2024/07/11 | 2,980 | 2,990 | 2,975 | 2,980 | 4,100 |
| 2024/07/10 | 2,990 | 3,010 | 2,969 | 2,980 | 5,600 |
| 2024/07/09 | 2,997 | 2,997 | 2,980 | 2,984 | 4,200 |
| 2024/07/08 | 2,988 | 3,000 | 2,966 | 2,997 | 7,400 |
| 2024/07/05 | 2,995 | 3,010 | 2,989 | 3,000 | 4,500 |
| 2024/07/04 | 3,000 | 3,020 | 2,994 | 2,996 | 6,300 |
| 2024/07/03 | 3,000 | 3,020 | 2,986 | 3,000 | 4,700 |
| 2024/07/02 | 3,020 | 3,020 | 2,990 | 2,993 | 3,500 |
| 2024/07/01 | 2,985 | 3,020 | 2,985 | 3,015 | 4,100 |
| 2024/06/28 | 3,015 | 3,020 | 2,981 | 2,981 | 3,700 |
| 2024/06/27 | 2,964 | 3,015 | 2,961 | 3,015 | 11,600 |
| 2024/06/26 | 2,988 | 2,993 | 2,968 | 2,968 | 9,300 |
| 2024/06/25 | 2,970 | 2,993 | 2,970 | 2,988 | 8,400 |
| 2024/06/24 | 2,973 | 2,990 | 2,960 | 2,970 | 6,600 |
| 2024/06/21 | 2,975 | 2,990 | 2,972 | 2,972 | 4,500 |
| 2024/06/20 | 2,940 | 2,989 | 2,934 | 2,979 | 10,000 |
| 2024/06/19 | 2,956 | 3,010 | 2,926 | 2,934 | 25,400 |
| 2024/06/18 | 2,981 | 3,025 | 2,981 | 3,000 | 6,900 |
| 2024/06/17 | 3,060 | 3,060 | 2,976 | 2,978 | 22,800 |
| 2024/06/14 | 3,090 | 3,090 | 3,045 | 3,080 | 10,000 |
| 2024/06/13 | 3,085 | 3,100 | 3,050 | 3,095 | 6,900 |
| 2024/06/12 | 3,080 | 3,085 | 3,060 | 3,065 | 2,300 |
| 2024/06/11 | 3,070 | 3,085 | 3,055 | 3,070 | 3,200 |
| 2024/06/10 | 3,025 | 3,080 | 3,025 | 3,080 | 5,000 |
| 2024/06/07 | 3,055 | 3,100 | 3,020 | 3,040 | 10,700 |
| 2024/06/06 | 3,090 | 3,090 | 3,020 | 3,060 | 8,800 |
| 2024/06/05 | 3,090 | 3,135 | 3,070 | 3,095 | 14,000 |
| 2024/06/04 | 3,105 | 3,130 | 3,020 | 3,070 | 17,900 |
| 2024/06/03 | 3,245 | 3,285 | 3,090 | 3,135 | 54,700 |
| 2024/05/31 | 2,988 | 3,000 | 2,900 | 2,999 | 19,700 |
| 2024/05/30 | 2,969 | 2,990 | 2,945 | 2,990 | 10,300 |
| 2024/05/29 | 3,040 | 3,045 | 2,951 | 2,967 | 21,300 |
| 2024/05/28 | 3,020 | 3,040 | 3,010 | 3,040 | 7,100 |
| 2024/05/27 | 3,015 | 3,020 | 3,005 | 3,010 | 4,200 |
| 2024/05/24 | 2,973 | 3,030 | 2,970 | 3,005 | 12,400 |
| 2024/05/23 | 3,000 | 3,000 | 2,975 | 2,994 | 6,300 |
| 2024/05/22 | 3,000 | 3,000 | 2,976 | 2,980 | 6,600 |
| 2024/05/21 | 3,040 | 3,080 | 2,995 | 3,000 | 14,700 |
| 2024/05/20 | 3,020 | 3,065 | 3,020 | 3,045 | 11,600 |
| 2024/05/17 | 2,971 | 3,055 | 2,971 | 3,020 | 15,000 |
| 2024/05/16 | 3,000 | 3,000 | 2,950 | 2,984 | 23,800 |
| 2024/05/15 | 3,020 | 3,020 | 3,000 | 3,000 | 11,000 |
| 2024/05/14 | 3,060 | 3,060 | 3,005 | 3,025 | 16,200 |
| 2024/05/13 | 3,040 | 3,060 | 3,025 | 3,035 | 17,100 |
| 2024/05/10 | 3,060 | 3,060 | 3,025 | 3,030 | 14,500 |
| 2024/05/09 | 3,060 | 3,100 | 3,030 | 3,065 | 15,400 |
| 2024/05/08 | 3,095 | 3,095 | 3,030 | 3,045 | 19,900 |
| 2024/05/07 | 3,075 | 3,145 | 3,075 | 3,075 | 19,200 |
| 2024/05/02 | 3,100 | 3,135 | 3,050 | 3,075 | 35,100 |
| 2024/05/01 | 3,030 | 3,140 | 3,030 | 3,100 | 37,100 |
| 2024/04/30 | 3,140 | 3,160 | 3,015 | 3,040 | 42,200 |
| 2024/04/26 | 3,035 | 3,240 | 3,035 | 3,135 | 99,800 |
| 2024/04/25 | 3,580 | 3,600 | 3,440 | 3,465 | 65,000 |
| 2024/04/24 | 3,620 | 3,625 | 3,575 | 3,590 | 38,600 |
| 2024/04/23 | 3,610 | 3,620 | 3,585 | 3,605 | 17,100 |
| 2024/04/22 | 3,575 | 3,625 | 3,575 | 3,610 | 16,600 |
| 2024/04/19 | 3,670 | 3,670 | 3,550 | 3,570 | 19,200 |
| 2024/04/18 | 3,510 | 3,615 | 3,510 | 3,590 | 19,600 |
| 2024/04/17 | 3,585 | 3,585 | 3,510 | 3,510 | 22,900 |
| 2024/04/16 | 3,645 | 3,660 | 3,550 | 3,585 | 26,700 |
| 2024/04/15 | 3,630 | 3,655 | 3,610 | 3,645 | 20,400 |
| 2024/04/12 | 3,705 | 3,705 | 3,605 | 3,615 | 38,300 |
| 2024/04/11 | 3,730 | 3,730 | 3,665 | 3,675 | 41,500 |
| 2024/04/10 | 3,700 | 3,745 | 3,700 | 3,730 | 29,700 |
| 2024/04/09 | 3,700 | 3,745 | 3,695 | 3,710 | 25,800 |
| 2024/04/08 | 3,615 | 3,705 | 3,615 | 3,700 | 25,800 |
| 2024/04/05 | 3,660 | 3,685 | 3,615 | 3,620 | 37,200 |
| 2024/04/04 | 3,700 | 3,705 | 3,650 | 3,680 | 28,100 |
| 2024/04/03 | 3,700 | 3,735 | 3,655 | 3,690 | 19,200 |
| 2024/04/02 | 3,745 | 3,745 | 3,660 | 3,680 | 47,600 |
| 2024/04/01 | 3,775 | 3,830 | 3,685 | 3,745 | 72,000 |
| 2024/03/29 | 3,720 | 3,760 | 3,655 | 3,760 | 68,900 |
| 2024/03/28 | 3,570 | 3,690 | 3,570 | 3,675 | 47,400 |
| 2024/03/27 | 3,535 | 3,585 | 3,500 | 3,565 | 31,500 |
| 2024/03/26 | 3,500 | 3,555 | 3,480 | 3,545 | 34,400 |
| 2024/03/25 | 3,410 | 3,515 | 3,400 | 3,490 | 29,800 |
| 2024/03/22 | 3,420 | 3,425 | 3,380 | 3,415 | 16,400 |
| 2024/03/21 | 3,320 | 3,410 | 3,300 | 3,410 | 46,700 |
| 2024/03/19 | 3,175 | 3,295 | 3,160 | 3,280 | 16,800 |
| 2024/03/18 | 3,170 | 3,200 | 3,155 | 3,175 | 16,000 |
| 2024/03/15 | 3,235 | 3,235 | 3,150 | 3,170 | 29,600 |
| 2024/03/14 | 3,205 | 3,240 | 3,185 | 3,235 | 8,700 |
| 2024/03/13 | 3,250 | 3,270 | 3,180 | 3,220 | 14,700 |
| 2024/03/12 | 3,250 | 3,300 | 3,210 | 3,250 | 10,300 |
| 2024/03/11 | 3,280 | 3,285 | 3,225 | 3,265 | 14,700 |
| 2024/03/08 | 3,305 | 3,330 | 3,280 | 3,280 | 9,600 |
| 2024/03/07 | 3,365 | 3,375 | 3,310 | 3,315 | 8,400 |
| 2024/03/06 | 3,340 | 3,385 | 3,340 | 3,370 | 11,800 |
| 2024/03/05 | 3,325 | 3,365 | 3,325 | 3,340 | 6,000 |
| 2024/03/04 | 3,360 | 3,385 | 3,335 | 3,350 | 11,600 |
| 2024/03/01 | 3,350 | 3,355 | 3,325 | 3,350 | 8,800 |
| 2024/02/29 | 3,365 | 3,365 | 3,310 | 3,345 | 11,400 |
| 2024/02/28 | 3,300 | 3,360 | 3,300 | 3,355 | 9,000 |
| 2024/02/27 | 3,305 | 3,340 | 3,300 | 3,300 | 5,900 |
| 2024/02/26 | 3,335 | 3,345 | 3,300 | 3,300 | 17,700 |
| 2024/02/22 | 3,325 | 3,335 | 3,300 | 3,335 | 6,000 |
| 2024/02/21 | 3,345 | 3,345 | 3,280 | 3,310 | 10,600 |
| 2024/02/20 | 3,320 | 3,345 | 3,300 | 3,330 | 10,700 |
| 2024/02/19 | 3,300 | 3,330 | 3,270 | 3,310 | 8,700 |
| 2024/02/16 | 3,255 | 3,310 | 3,255 | 3,295 | 11,400 |
| 2024/02/15 | 3,235 | 3,280 | 3,205 | 3,245 | 10,900 |
| 2024/02/14 | 3,300 | 3,300 | 3,250 | 3,250 | 9,200 |
| 2024/02/13 | 3,320 | 3,325 | 3,290 | 3,325 | 12,700 |
| 2024/02/09 | 3,365 | 3,365 | 3,325 | 3,330 | 6,200 |
| 2024/02/08 | 3,340 | 3,370 | 3,290 | 3,355 | 13,400 |
| 2024/02/07 | 3,380 | 3,380 | 3,320 | 3,340 | 14,000 |
| 2024/02/06 | 3,400 | 3,430 | 3,380 | 3,380 | 9,700 |
| 2024/02/05 | 3,365 | 3,395 | 3,350 | 3,390 | 7,500 |
| 2024/02/02 | 3,405 | 3,405 | 3,315 | 3,365 | 18,000 |
| 2024/02/01 | 3,460 | 3,460 | 3,390 | 3,405 | 23,600 |
| 2024/01/31 | 3,400 | 3,460 | 3,385 | 3,460 | 20,800 |
| 2024/01/30 | 3,355 | 3,400 | 3,345 | 3,390 | 16,000 |
| 2024/01/29 | 3,355 | 3,370 | 3,330 | 3,350 | 11,000 |
| 2024/01/26 | 3,310 | 3,340 | 3,300 | 3,330 | 16,000 |
| 2024/01/25 | 3,250 | 3,315 | 3,250 | 3,310 | 23,200 |
| 2024/01/24 | 3,320 | 3,360 | 3,250 | 3,255 | 35,200 |
| 2024/01/23 | 3,290 | 3,350 | 3,280 | 3,310 | 35,900 |
| 2024/01/22 | 3,275 | 3,290 | 3,260 | 3,275 | 9,800 |
| 2024/01/19 | 3,270 | 3,280 | 3,250 | 3,275 | 8,000 |
| 2024/01/18 | 3,290 | 3,300 | 3,265 | 3,270 | 4,800 |
| 2024/01/17 | 3,315 | 3,325 | 3,270 | 3,275 | 21,100 |
| 2024/01/16 | 3,275 | 3,330 | 3,275 | 3,315 | 36,100 |
| 2024/01/15 | 3,265 | 3,285 | 3,260 | 3,270 | 22,100 |
| 2024/01/12 | 3,285 | 3,300 | 3,240 | 3,260 | 12,300 |
| 2024/01/11 | 3,240 | 3,310 | 3,200 | 3,255 | 26,500 |
| 2024/01/10 | 3,245 | 3,245 | 3,190 | 3,210 | 12,800 |
| 2024/01/09 | 3,250 | 3,260 | 3,150 | 3,195 | 52,700 |
| 2024/01/05 | 3,180 | 3,200 | 3,160 | 3,175 | 20,500 |
| 2024/01/04 | 3,110 | 3,215 | 3,110 | 3,180 | 55,200 |