4928 (株)ノエビアホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 5,500 | 5,620 | 5,500 | 5,580 | 23,000 | 5,580 |
| 2021-10-21 | 5,540 | 5,570 | 5,500 | 5,530 | 25,300 | 5,530 |
| 2021-10-20 | 5,650 | 5,680 | 5,560 | 5,560 | 31,500 | 5,560 |
| 2021-10-19 | 5,560 | 5,640 | 5,560 | 5,630 | 24,700 | 5,630 |
| 2021-10-18 | 5,590 | 5,590 | 5,510 | 5,560 | 39,600 | 5,560 |
| 2021-10-15 | 5,490 | 5,580 | 5,450 | 5,560 | 47,700 | 5,560 |
| 2021-10-14 | 5,350 | 5,470 | 5,340 | 5,440 | 35,500 | 5,440 |
| 2021-10-13 | 5,310 | 5,420 | 5,300 | 5,360 | 34,200 | 5,360 |
| 2021-10-12 | 5,360 | 5,380 | 5,300 | 5,320 | 52,300 | 5,320 |
| 2021-10-11 | 5,430 | 5,460 | 5,390 | 5,460 | 39,800 | 5,460 |
| 2021-10-08 | 5,530 | 5,540 | 5,440 | 5,460 | 30,900 | 5,460 |
| 2021-10-07 | 5,480 | 5,530 | 5,450 | 5,450 | 34,700 | 5,450 |
| 2021-10-06 | 5,410 | 5,550 | 5,410 | 5,470 | 64,300 | 5,470 |
| 2021-10-05 | 5,260 | 5,450 | 5,250 | 5,400 | 96,800 | 5,400 |
| 2021-10-04 | 5,330 | 5,380 | 5,270 | 5,290 | 56,500 | 5,290 |
| 2021-10-01 | 5,300 | 5,350 | 5,250 | 5,260 | 76,700 | 5,260 |
| 2021-09-30 | 5,330 | 5,360 | 5,290 | 5,330 | 85,000 | 5,330 |
| 2021-09-29 | 5,460 | 5,480 | 5,310 | 5,330 | 203,200 | 5,330 |
| 2021-09-28 | 5,850 | 5,870 | 5,740 | 5,790 | 271,000 | 5,790 |
| 2021-09-27 | 6,000 | 6,020 | 5,900 | 5,900 | 187,900 | 5,900 |
| 2021-09-24 | 5,970 | 5,980 | 5,890 | 5,960 | 133,800 | 5,960 |
| 2021-09-22 | 5,990 | 6,020 | 5,930 | 5,930 | 60,400 | 5,930 |
| 2021-09-21 | 5,960 | 6,030 | 5,920 | 5,990 | 62,400 | 5,990 |
| 2021-09-17 | 6,030 | 6,110 | 6,010 | 6,100 | 77,500 | 6,100 |
| 2021-09-16 | 5,980 | 6,070 | 5,960 | 6,020 | 50,400 | 6,020 |
| 2021-09-15 | 6,000 | 6,060 | 5,960 | 6,020 | 36,700 | 6,020 |
| 2021-09-14 | 6,120 | 6,120 | 6,040 | 6,060 | 52,200 | 6,060 |
| 2021-09-13 | 6,060 | 6,140 | 6,040 | 6,080 | 44,400 | 6,080 |
| 2021-09-10 | 5,950 | 6,090 | 5,950 | 6,090 | 60,000 | 6,090 |
| 2021-09-09 | 5,950 | 6,000 | 5,940 | 5,970 | 42,400 | 5,970 |
| 2021-09-08 | 5,990 | 6,000 | 5,960 | 5,990 | 37,700 | 5,990 |
| 2021-09-07 | 6,040 | 6,050 | 5,950 | 5,950 | 51,600 | 5,950 |
| 2021-09-06 | 6,020 | 6,060 | 5,970 | 5,970 | 40,300 | 5,970 |
| 2021-09-03 | 5,920 | 6,010 | 5,910 | 5,970 | 61,500 | 5,970 |
| 2021-09-02 | 5,840 | 5,910 | 5,810 | 5,910 | 29,800 | 5,910 |
| 2021-09-01 | 5,820 | 5,850 | 5,800 | 5,810 | 23,500 | 5,810 |
| 2021-08-31 | 5,760 | 5,880 | 5,760 | 5,840 | 47,400 | 5,840 |
| 2021-08-30 | 5,730 | 5,860 | 5,730 | 5,850 | 32,500 | 5,850 |
| 2021-08-27 | 5,730 | 5,760 | 5,710 | 5,730 | 29,500 | 5,730 |
| 2021-08-26 | 5,720 | 5,780 | 5,690 | 5,760 | 28,000 | 5,760 |
| 2021-08-25 | 5,720 | 5,750 | 5,720 | 5,720 | 13,700 | 5,720 |
| 2021-08-24 | 5,740 | 5,750 | 5,690 | 5,750 | 29,100 | 5,750 |
| 2021-08-23 | 5,720 | 5,740 | 5,680 | 5,710 | 28,400 | 5,710 |
| 2021-08-20 | 5,640 | 5,710 | 5,630 | 5,630 | 32,300 | 5,630 |
| 2021-08-19 | 5,610 | 5,700 | 5,610 | 5,640 | 24,900 | 5,640 |
| 2021-08-18 | 5,610 | 5,730 | 5,610 | 5,660 | 28,700 | 5,660 |
| 2021-08-17 | 5,610 | 5,650 | 5,590 | 5,610 | 43,700 | 5,610 |
| 2021-08-16 | 5,740 | 5,740 | 5,630 | 5,670 | 46,900 | 5,670 |
| 2021-08-13 | 5,770 | 5,810 | 5,740 | 5,770 | 25,300 | 5,770 |
| 2021-08-12 | 5,840 | 5,880 | 5,800 | 5,820 | 27,700 | 5,820 |
| 2021-08-11 | 5,790 | 5,850 | 5,780 | 5,810 | 27,400 | 5,810 |
| 2021-08-10 | 5,770 | 5,790 | 5,710 | 5,790 | 32,100 | 5,790 |
| 2021-08-06 | 5,840 | 5,840 | 5,760 | 5,760 | 19,300 | 5,760 |
| 2021-08-05 | 5,790 | 5,850 | 5,790 | 5,800 | 20,300 | 5,800 |
| 2021-08-04 | 5,810 | 5,820 | 5,740 | 5,780 | 36,200 | 5,780 |
| 2021-08-03 | 5,700 | 5,870 | 5,700 | 5,810 | 62,900 | 5,810 |
| 2021-08-02 | 5,510 | 5,790 | 5,480 | 5,750 | 80,800 | 5,750 |
| 2021-07-30 | 5,570 | 5,570 | 5,460 | 5,460 | 40,200 | 5,460 |
| 2021-07-29 | 5,600 | 5,600 | 5,520 | 5,570 | 31,500 | 5,570 |
| 2021-07-28 | 5,540 | 5,580 | 5,510 | 5,530 | 21,800 | 5,530 |
| 2021-07-27 | 5,570 | 5,580 | 5,530 | 5,570 | 19,300 | 5,570 |
| 2021-07-26 | 5,530 | 5,560 | 5,490 | 5,550 | 25,800 | 5,550 |
| 2021-07-21 | 5,400 | 5,430 | 5,340 | 5,430 | 102,600 | 5,430 |
| 2021-07-20 | 5,400 | 5,450 | 5,340 | 5,370 | 57,300 | 5,370 |
| 2021-07-19 | 5,430 | 5,460 | 5,410 | 5,430 | 31,800 | 5,430 |
| 2021-07-16 | 5,430 | 5,540 | 5,430 | 5,480 | 26,800 | 5,480 |
| 2021-07-15 | 5,620 | 5,620 | 5,480 | 5,500 | 33,000 | 5,500 |
| 2021-07-14 | 5,610 | 5,660 | 5,580 | 5,630 | 23,400 | 5,630 |
| 2021-07-13 | 5,680 | 5,720 | 5,610 | 5,670 | 32,900 | 5,670 |
| 2021-07-12 | 5,560 | 5,660 | 5,560 | 5,660 | 32,600 | 5,660 |
| 2021-07-09 | 5,440 | 5,570 | 5,420 | 5,540 | 55,700 | 5,540 |
| 2021-07-08 | 5,520 | 5,560 | 5,510 | 5,520 | 30,900 | 5,520 |
| 2021-07-07 | 5,470 | 5,530 | 5,460 | 5,520 | 20,600 | 5,520 |
| 2021-07-06 | 5,570 | 5,580 | 5,520 | 5,540 | 21,800 | 5,540 |
| 2021-07-05 | 5,630 | 5,650 | 5,590 | 5,590 | 29,900 | 5,590 |
| 2021-07-02 | 5,620 | 5,670 | 5,620 | 5,640 | 20,200 | 5,640 |
| 2021-07-01 | 5,650 | 5,660 | 5,620 | 5,620 | 22,900 | 5,620 |
| 2021-06-30 | 5,700 | 5,730 | 5,610 | 5,640 | 36,800 | 5,640 |
| 2021-06-29 | 5,620 | 5,690 | 5,610 | 5,690 | 33,100 | 5,690 |
| 2021-06-28 | 5,680 | 5,680 | 5,640 | 5,660 | 27,700 | 5,660 |
| 2021-06-25 | 5,590 | 5,630 | 5,560 | 5,600 | 34,900 | 5,600 |
| 2021-06-24 | 5,610 | 5,610 | 5,510 | 5,510 | 35,700 | 5,510 |
| 2021-06-23 | 5,600 | 5,700 | 5,570 | 5,620 | 51,300 | 5,620 |
| 2021-06-22 | 5,480 | 5,600 | 5,460 | 5,600 | 68,900 | 5,600 |
| 2021-06-21 | 5,430 | 5,490 | 5,390 | 5,390 | 62,700 | 5,390 |
| 2021-06-18 | 5,420 | 5,480 | 5,370 | 5,450 | 58,900 | 5,450 |
| 2021-06-17 | 5,380 | 5,440 | 5,380 | 5,410 | 29,900 | 5,410 |
| 2021-06-16 | 5,320 | 5,400 | 5,300 | 5,380 | 25,700 | 5,380 |
| 2021-06-15 | 5,300 | 5,390 | 5,280 | 5,350 | 41,700 | 5,350 |
| 2021-06-14 | 5,360 | 5,360 | 5,310 | 5,320 | 14,500 | 5,320 |
| 2021-06-11 | 5,270 | 5,350 | 5,270 | 5,350 | 40,500 | 5,350 |
| 2021-06-10 | 5,210 | 5,290 | 5,210 | 5,250 | 28,100 | 5,250 |
| 2021-06-09 | 5,250 | 5,320 | 5,230 | 5,250 | 20,900 | 5,250 |
| 2021-06-08 | 5,210 | 5,270 | 5,210 | 5,240 | 22,400 | 5,240 |
| 2021-06-07 | 5,280 | 5,280 | 5,210 | 5,230 | 20,000 | 5,230 |
| 2021-06-04 | 5,340 | 5,340 | 5,250 | 5,280 | 41,900 | 5,280 |
| 2021-06-03 | 5,250 | 5,330 | 5,250 | 5,310 | 45,700 | 5,310 |
| 2021-06-02 | 5,190 | 5,270 | 5,130 | 5,250 | 47,900 | 5,250 |
| 2021-06-01 | 5,080 | 5,190 | 5,070 | 5,180 | 55,700 | 5,180 |
| 2021-05-31 | 5,100 | 5,140 | 5,050 | 5,050 | 24,400 | 5,050 |
| 2021-05-28 | 5,110 | 5,150 | 5,090 | 5,140 | 37,800 | 5,140 |
| 2021-05-27 | 5,160 | 5,190 | 4,985 | 5,020 | 75,200 | 5,020 |
| 2021-05-26 | 5,240 | 5,250 | 5,200 | 5,200 | 18,700 | 5,200 |
| 2021-05-25 | 5,250 | 5,270 | 5,180 | 5,240 | 30,400 | 5,240 |
| 2021-05-24 | 5,160 | 5,250 | 5,160 | 5,250 | 36,100 | 5,250 |
| 2021-05-21 | 5,190 | 5,190 | 5,120 | 5,160 | 33,500 | 5,160 |
| 2021-05-20 | 5,110 | 5,190 | 5,110 | 5,170 | 30,600 | 5,170 |
| 2021-05-19 | 5,070 | 5,110 | 5,030 | 5,110 | 38,400 | 5,110 |
| 2021-05-18 | 4,985 | 5,060 | 4,960 | 5,060 | 39,200 | 5,060 |
| 2021-05-17 | 4,940 | 4,965 | 4,905 | 4,950 | 20,700 | 4,950 |
| 2021-05-14 | 4,875 | 4,935 | 4,860 | 4,910 | 34,500 | 4,910 |
| 2021-05-13 | 4,780 | 4,865 | 4,780 | 4,810 | 36,600 | 4,810 |
| 2021-05-12 | 4,810 | 4,855 | 4,800 | 4,805 | 38,100 | 4,805 |
| 2021-05-11 | 4,830 | 4,860 | 4,765 | 4,780 | 40,400 | 4,780 |
| 2021-05-10 | 4,860 | 4,870 | 4,820 | 4,870 | 22,800 | 4,870 |
| 2021-05-07 | 4,810 | 4,890 | 4,810 | 4,825 | 46,100 | 4,825 |
| 2021-05-06 | 4,700 | 4,810 | 4,700 | 4,750 | 42,800 | 4,750 |
| 2021-04-30 | 4,790 | 4,865 | 4,790 | 4,815 | 34,200 | 4,815 |
| 2021-04-28 | 4,815 | 4,855 | 4,790 | 4,790 | 27,400 | 4,790 |
| 2021-04-27 | 4,870 | 4,870 | 4,815 | 4,815 | 19,700 | 4,815 |
| 2021-04-26 | 4,890 | 4,900 | 4,840 | 4,840 | 19,900 | 4,840 |
| 2021-04-23 | 4,855 | 4,895 | 4,855 | 4,880 | 12,800 | 4,880 |
| 2021-04-22 | 4,850 | 4,925 | 4,850 | 4,895 | 23,700 | 4,895 |
| 2021-04-21 | 4,855 | 4,855 | 4,810 | 4,810 | 34,300 | 4,810 |
| 2021-04-20 | 4,900 | 4,930 | 4,865 | 4,885 | 35,500 | 4,885 |
| 2021-04-19 | 4,950 | 4,970 | 4,915 | 4,920 | 32,000 | 4,920 |
| 2021-04-16 | 4,995 | 5,020 | 4,960 | 4,980 | 25,400 | 4,980 |
| 2021-04-15 | 4,995 | 5,020 | 4,990 | 4,995 | 11,900 | 4,995 |
| 2021-04-14 | 4,990 | 5,030 | 4,970 | 5,020 | 24,000 | 5,020 |
| 2021-04-13 | 5,000 | 5,040 | 4,990 | 5,000 | 18,800 | 5,000 |
| 2021-04-12 | 4,955 | 5,000 | 4,940 | 4,995 | 25,700 | 4,995 |
| 2021-04-09 | 4,925 | 4,975 | 4,920 | 4,955 | 24,400 | 4,955 |
| 2021-04-08 | 4,980 | 4,980 | 4,920 | 4,920 | 36,200 | 4,920 |
| 2021-04-07 | 4,975 | 5,020 | 4,970 | 5,010 | 28,100 | 5,010 |
| 2021-04-06 | 5,040 | 5,050 | 4,960 | 4,980 | 33,100 | 4,980 |
| 2021-04-05 | 5,000 | 5,060 | 4,985 | 5,040 | 19,800 | 5,040 |
| 2021-04-02 | 5,100 | 5,100 | 4,985 | 4,990 | 24,300 | 4,990 |
| 2021-04-01 | 5,050 | 5,080 | 5,010 | 5,010 | 28,600 | 5,010 |
| 2021-03-31 | 5,040 | 5,090 | 5,020 | 5,020 | 36,200 | 5,020 |
| 2021-03-30 | 5,230 | 5,230 | 5,100 | 5,100 | 74,300 | 5,100 |
| 2021-03-29 | 5,250 | 5,290 | 5,180 | 5,250 | 115,700 | 5,250 |
| 2021-03-26 | 5,150 | 5,220 | 5,140 | 5,190 | 62,800 | 5,190 |
| 2021-03-25 | 5,110 | 5,180 | 5,070 | 5,110 | 49,700 | 5,110 |
| 2021-03-24 | 5,200 | 5,200 | 5,030 | 5,030 | 54,900 | 5,030 |
| 2021-03-23 | 5,330 | 5,330 | 5,200 | 5,200 | 55,900 | 5,200 |
| 2021-03-22 | 5,380 | 5,410 | 5,340 | 5,350 | 53,600 | 5,350 |
| 2021-03-19 | 5,370 | 5,450 | 5,360 | 5,400 | 60,400 | 5,400 |
| 2021-03-18 | 5,390 | 5,440 | 5,310 | 5,410 | 49,500 | 5,410 |
| 2021-03-17 | 5,370 | 5,380 | 5,330 | 5,370 | 33,700 | 5,370 |
| 2021-03-16 | 5,320 | 5,370 | 5,280 | 5,360 | 37,400 | 5,360 |
| 2021-03-15 | 5,250 | 5,310 | 5,230 | 5,310 | 37,400 | 5,310 |
| 2021-03-12 | 5,180 | 5,230 | 5,130 | 5,230 | 47,800 | 5,230 |
| 2021-03-11 | 5,150 | 5,180 | 5,100 | 5,180 | 39,200 | 5,180 |
| 2021-03-10 | 5,050 | 5,140 | 5,050 | 5,070 | 38,100 | 5,070 |
| 2021-03-09 | 5,040 | 5,140 | 5,010 | 5,130 | 50,500 | 5,130 |
| 2021-03-08 | 5,020 | 5,030 | 4,975 | 4,995 | 32,200 | 4,995 |
| 2021-03-05 | 4,865 | 4,985 | 4,840 | 4,975 | 50,000 | 4,975 |
| 2021-03-04 | 4,790 | 4,850 | 4,785 | 4,845 | 26,000 | 4,845 |
| 2021-03-03 | 4,825 | 4,840 | 4,765 | 4,820 | 35,900 | 4,820 |
| 2021-03-02 | 4,900 | 4,900 | 4,820 | 4,825 | 33,100 | 4,825 |
| 2021-03-01 | 4,850 | 4,890 | 4,800 | 4,850 | 35,800 | 4,850 |
| 2021-02-26 | 4,880 | 4,880 | 4,760 | 4,760 | 48,800 | 4,760 |
| 2021-02-25 | 4,875 | 4,920 | 4,860 | 4,860 | 37,500 | 4,860 |
| 2021-02-24 | 4,900 | 4,900 | 4,840 | 4,860 | 28,700 | 4,860 |
| 2021-02-22 | 4,945 | 4,950 | 4,865 | 4,865 | 35,200 | 4,865 |
| 2021-02-19 | 4,975 | 4,975 | 4,915 | 4,920 | 39,100 | 4,920 |
| 2021-02-18 | 5,010 | 5,020 | 4,945 | 4,955 | 30,300 | 4,955 |
| 2021-02-17 | 4,960 | 5,030 | 4,960 | 5,010 | 23,400 | 5,010 |
| 2021-02-16 | 4,975 | 4,995 | 4,930 | 4,995 | 38,500 | 4,995 |
| 2021-02-15 | 4,985 | 4,990 | 4,925 | 4,975 | 34,100 | 4,975 |
| 2021-02-12 | 5,000 | 5,020 | 4,960 | 4,985 | 34,300 | 4,985 |
| 2021-02-10 | 5,070 | 5,070 | 5,000 | 5,010 | 22,800 | 5,010 |
| 2021-02-09 | 5,040 | 5,080 | 5,010 | 5,070 | 38,400 | 5,070 |
| 2021-02-08 | 4,905 | 5,050 | 4,905 | 5,050 | 66,200 | 5,050 |
| 2021-02-05 | 4,950 | 4,950 | 4,850 | 4,885 | 94,700 | 4,885 |
| 2021-02-04 | 4,950 | 5,030 | 4,940 | 4,990 | 32,300 | 4,990 |
| 2021-02-03 | 4,950 | 5,050 | 4,935 | 4,990 | 43,800 | 4,990 |
| 2021-02-02 | 4,935 | 4,950 | 4,885 | 4,950 | 58,800 | 4,950 |
| 2021-02-01 | 4,615 | 4,925 | 4,615 | 4,880 | 126,600 | 4,880 |
| 2021-01-29 | 4,690 | 4,715 | 4,590 | 4,595 | 44,100 | 4,595 |
| 2021-01-28 | 4,600 | 4,680 | 4,575 | 4,635 | 45,100 | 4,635 |
| 2021-01-27 | 4,635 | 4,665 | 4,610 | 4,650 | 22,900 | 4,650 |
| 2021-01-26 | 4,615 | 4,635 | 4,595 | 4,610 | 15,000 | 4,610 |
| 2021-01-25 | 4,600 | 4,635 | 4,595 | 4,630 | 19,100 | 4,630 |
| 2021-01-22 | 4,585 | 4,620 | 4,585 | 4,605 | 24,000 | 4,605 |
| 2021-01-21 | 4,630 | 4,685 | 4,610 | 4,620 | 49,200 | 4,620 |
| 2021-01-20 | 4,540 | 4,610 | 4,510 | 4,610 | 38,900 | 4,610 |
| 2021-01-19 | 4,545 | 4,585 | 4,520 | 4,535 | 29,200 | 4,535 |
| 2021-01-18 | 4,510 | 4,545 | 4,490 | 4,515 | 36,700 | 4,515 |
| 2021-01-15 | 4,575 | 4,590 | 4,530 | 4,530 | 48,800 | 4,530 |
| 2021-01-14 | 4,510 | 4,590 | 4,510 | 4,590 | 33,600 | 4,590 |
| 2021-01-13 | 4,510 | 4,535 | 4,500 | 4,515 | 31,300 | 4,515 |
| 2021-01-12 | 4,495 | 4,515 | 4,465 | 4,495 | 21,200 | 4,495 |
| 2021-01-08 | 4,425 | 4,495 | 4,415 | 4,480 | 40,000 | 4,480 |
| 2021-01-07 | 4,455 | 4,495 | 4,440 | 4,450 | 35,800 | 4,450 |
| 2021-01-06 | 4,430 | 4,475 | 4,420 | 4,460 | 24,400 | 4,460 |
| 2021-01-05 | 4,490 | 4,510 | 4,465 | 4,475 | 28,200 | 4,475 |
| 2021-01-04 | 4,570 | 4,570 | 4,490 | 4,520 | 31,300 | 4,520 |
分割・併合履歴 ： なし
