4928 (株)ノエビアホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	849	860	847	848	5,600	848
2011-12-29	860	860	846	848	10,400	848
2011-12-28	877	877	860	863	10,400	863
2011-12-27	880	880	853	854	22,800	854
2011-12-26	873	880	868	870	33,300	870
2011-12-22	863	867	860	863	28,800	863
2011-12-21	842	855	842	853	28,900	853
2011-12-20	823	833	823	832	16,600	832
2011-12-19	817	821	815	821	18,700	821
2011-12-16	808	813	802	812	16,500	812
2011-12-15	796	806	796	803	13,500	803
2011-12-14	787	798	782	791	17,100	791
2011-12-13	767	777	767	777	13,700	777
2011-12-12	766	773	764	770	19,400	770
2011-12-09	760	769	760	764	11,400	764
2011-12-08	763	764	758	763	20,800	763
2011-12-07	760	764	758	762	10,200	762
2011-12-06	770	770	753	755	31,400	755
2011-12-05	772	777	759	760	25,300	760
2011-12-02	756	769	750	764	21,200	764
2011-12-01	751	756	741	749	54,300	749
2011-11-30	793	793	738	739	130,800	739
2011-11-29	800	810	787	788	21,300	788
2011-11-28	793	793	779	785	13,100	785
2011-11-25	765	782	763	778	16,300	778
2011-11-24	802	803	750	765	43,400	765
2011-11-22	837	837	806	811	37,800	811
2011-11-21	864	864	802	836	42,800	836
2011-11-18	853	860	851	860	10,500	860
2011-11-17	856	860	851	852	17,200	852
2011-11-16	859	863	857	857	7,700	857
2011-11-15	863	864	859	859	3,800	859
2011-11-14	864	868	862	862	2,700	862
2011-11-11	867	871	861	864	3,600	864
2011-11-10	869	869	860	867	9,200	867
2011-11-09	866	873	866	872	2,100	872
2011-11-08	870	870	867	869	6,200	869
2011-11-07	865	870	865	870	4,300	870
2011-11-04	867	869	865	867	2,900	867
2011-11-02	865	870	865	866	6,800	866
2011-11-01	870	875	870	870	2,900	870
2011-10-31	879	879	870	870	3,300	870
2011-10-28	872	881	871	872	3,300	872
2011-10-27	870	874	870	871	1,100	871
2011-10-26	873	875	871	874	1,400	874
2011-10-25	879	879	875	875	1,500	875
2011-10-24	885	885	879	879	10,500	879
2011-10-21	884	884	875	881	17,400	881
2011-10-20	867	879	866	879	8,200	879
2011-10-19	864	870	864	867	6,200	867
2011-10-18	864	864	862	864	3,600	864
2011-10-17	865	866	861	866	9,600	866
2011-10-14	865	871	863	864	5,400	864
2011-10-13	866	866	863	865	3,700	865
2011-10-12	865	868	863	865	6,800	865
2011-10-11	868	870	862	869	4,900	869
2011-10-07	864	869	863	863	8,600	863
2011-10-06	870	870	865	866	4,200	866
2011-10-05	868	874	865	865	10,000	865
2011-10-04	877	877	869	871	9,400	871
2011-10-03	878	879	872	877	9,700	877
2011-09-30	877	880	874	880	8,900	880
2011-09-29	888	888	876	877	11,500	877
2011-09-28	860	884	860	883	61,000	883
2011-09-27	919	925	919	925	58,800	925
2011-09-26	917	923	916	918	23,800	918
2011-09-22	926	929	915	923	27,000	923
2011-09-21	915	925	914	925	23,900	925
2011-09-20	912	915	910	915	24,700	915
2011-09-16	908	915	907	915	9,900	915
2011-09-15	905	914	905	909	6,800	909
2011-09-14	912	912	905	910	11,200	910
2011-09-13	920	920	903	909	27,100	909
2011-09-12	917	920	915	919	9,200	919
2011-09-09	919	922	916	917	5,700	917
2011-09-08	919	924	917	921	4,900	921
2011-09-07	921	925	920	920	4,300	920
2011-09-06	920	929	920	921	9,400	921
2011-09-05	925	930	925	926	5,400	926
2011-09-02	927	930	923	930	16,100	930
2011-09-01	924	935	923	929	26,000	929
2011-08-31	916	924	914	924	25,400	924
2011-08-30	905	919	904	917	14,800	917
2011-08-29	906	908	903	903	12,600	903
2011-08-26	900	907	898	900	11,500	900
2011-08-25	900	900	898	900	6,100	900
2011-08-24	903	905	899	899	7,300	899
2011-08-23	904	904	897	903	21,000	903
2011-08-22	907	907	900	903	24,500	903
2011-08-19	894	902	894	902	10,400	902
2011-08-18	895	900	894	899	25,500	899
2011-08-17	900	900	893	897	3,800	897
2011-08-16	895	899	891	895	9,900	895
2011-08-15	895	899	895	896	7,100	896
2011-08-12	898	900	891	894	13,800	894
2011-08-11	890	896	889	894	7,300	894
2011-08-10	885	900	885	891	8,300	891
2011-08-09	888	900	878	890	24,400	890
2011-08-08	895	897	892	894	13,200	894
2011-08-05	897	899	895	895	13,200	895
2011-08-04	904	904	898	899	13,700	899
2011-08-03	903	904	900	902	21,400	902
2011-08-02	904	913	902	903	8,700	903
2011-08-01	904	913	901	904	9,500	904
2011-07-29	902	904	900	901	7,600	901
2011-07-28	903	909	902	902	6,100	902
2011-07-27	906	906	904	904	6,700	904
2011-07-26	906	908	905	906	7,600	906
2011-07-25	906	909	906	907	9,700	907
2011-07-22	915	915	908	909	16,500	909
2011-07-21	912	912	908	909	17,900	909
2011-07-20	910	914	910	914	9,200	914
2011-07-19	908	912	905	909	7,000	909
2011-07-15	909	914	907	907	6,900	907
2011-07-14	909	913	907	913	7,000	913
2011-07-13	907	914	907	912	8,100	912
2011-07-12	908	912	907	910	5,300	910
2011-07-11	911	913	910	912	10,200	912
2011-07-08	915	916	912	915	3,800	915
2011-07-07	917	917	914	915	1,900	915
2011-07-06	910	918	910	918	2,900	918
2011-07-05	913	917	910	911	4,400	911
2011-07-04	914	914	909	912	8,100	912
2011-07-01	918	918	909	909	5,500	909
2011-06-30	915	916	906	916	4,500	916
2011-06-29	918	918	908	910	5,300	910
2011-06-28	899	911	899	911	5,400	911
2011-06-27	900	904	898	901	5,500	901
2011-06-24	901	903	900	903	6,000	903
2011-06-23	903	908	900	904	5,500	904
2011-06-22	918	918	900	908	10,500	908
2011-06-21	902	908	900	908	16,300	908
2011-06-20	897	903	897	903	11,900	903
2011-06-17	897	900	896	899	7,600	899
2011-06-16	899	899	896	897	5,700	897
2011-06-15	900	900	898	899	3,700	899
2011-06-14	898	900	898	899	3,200	899
2011-06-13	900	903	899	899	3,400	899
2011-06-10	897	900	897	898	3,400	898
2011-06-09	895	902	895	900	4,900	900
2011-06-08	900	903	896	902	6,500	902
2011-06-07	902	902	898	900	4,700	900
2011-06-06	900	903	899	903	5,100	903
2011-06-03	900	901	900	901	4,000	901
2011-06-02	901	901	898	900	2,500	900
2011-06-01	900	900	897	898	5,000	898
2011-05-31	895	900	895	900	10,000	900
2011-05-30	895	899	895	896	3,600	896
2011-05-27	903	903	895	896	3,700	896
2011-05-26	896	896	893	895	4,800	895
2011-05-25	898	900	895	895	6,400	895
2011-05-24	909	909	895	896	13,100	896
2011-05-23	900	900	891	899	16,500	899
2011-05-20	898	898	893	898	9,800	898
2011-05-19	895	896	891	891	12,000	891
2011-05-18	895	899	895	899	2,700	899
2011-05-17	897	898	895	896	8,300	896
2011-05-16	900	903	899	899	2,700	899
2011-05-13	906	906	900	900	3,800	900
2011-05-12	901	905	901	905	3,900	905
2011-05-11	903	905	902	903	3,600	903
2011-05-10	905	905	902	902	3,700	902
2011-05-09	906	915	905	906	4,000	906
2011-05-06	898	905	898	905	5,400	905
2011-05-02	897	900	897	899	2,400	899
2011-04-28	896	898	894	896	9,300	896
2011-04-27	902	906	896	897	18,000	897
2011-04-26	905	905	903	903	3,000	903
2011-04-25	903	908	903	904	3,300	904
2011-04-22	905	905	900	903	24,000	903
2011-04-21	913	913	903	908	29,400	908
2011-04-20	910	913	906	913	11,100	913
2011-04-19	905	909	905	909	1,900	909
2011-04-18	910	910	903	907	5,100	907
2011-04-15	911	915	910	911	8,000	911
2011-04-14	912	919	911	912	1,500	912
2011-04-13	910	919	910	919	1,500	919
2011-04-12	906	920	906	909	6,700	909
2011-04-11	906	914	906	910	3,800	910
2011-04-08	906	910	903	910	2,000	910
2011-04-07	905	909	904	909	4,300	909
2011-04-06	900	905	900	905	11,200	905
2011-04-05	920	923	905	906	3,600	906
2011-04-04	920	920	916	920	3,300	920
2011-04-01	915	920	915	916	2,900	916
2011-03-31	920	928	914	928	5,500	928
2011-03-30	911	920	907	915	4,500	915
2011-03-29	901	912	900	908	12,100	908
2011-03-28	911	927	905	908	19,300	908
2011-03-25	930	944	922	926	6,900	926
2011-03-24	956	970	940	940	18,100	940
2011-03-23	939	955	939	947	20,100	947
2011-03-22	904	930	901	929	26,700	929

分割・併合履歴：なし

4928 (株)ノエビアホールディングス の時系列データ [2011年度]

4928 (株)ノエビアホールディングスの時系列データ [2011年度]