4928 (株)ノエビアホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,292	1,292	1,277	1,288	21,500	1,288
2012-12-27	1,270	1,283	1,270	1,278	34,200	1,278
2012-12-26	1,291	1,294	1,257	1,260	50,700	1,260
2012-12-25	1,295	1,298	1,281	1,281	28,700	1,281
2012-12-21	1,278	1,295	1,278	1,286	38,700	1,286
2012-12-20	1,254	1,280	1,254	1,278	47,500	1,278
2012-12-19	1,269	1,270	1,250	1,254	57,500	1,254
2012-12-18	1,262	1,269	1,260	1,263	33,400	1,263
2012-12-17	1,261	1,264	1,260	1,261	18,400	1,261
2012-12-14	1,257	1,266	1,255	1,259	52,200	1,259
2012-12-13	1,255	1,259	1,255	1,257	23,200	1,257
2012-12-12	1,255	1,257	1,252	1,253	20,900	1,253
2012-12-11	1,253	1,255	1,250	1,254	20,200	1,254
2012-12-10	1,250	1,252	1,240	1,252	18,900	1,252
2012-12-07	1,240	1,259	1,240	1,251	41,800	1,251
2012-12-06	1,235	1,240	1,230	1,240	29,200	1,240
2012-12-05	1,239	1,240	1,228	1,230	21,500	1,230
2012-12-04	1,239	1,250	1,233	1,241	29,300	1,241
2012-12-03	1,240	1,249	1,238	1,240	20,500	1,240
2012-11-30	1,249	1,253	1,243	1,248	57,000	1,248
2012-11-29	1,245	1,250	1,242	1,249	37,700	1,249
2012-11-28	1,238	1,245	1,237	1,245	44,600	1,245
2012-11-27	1,228	1,237	1,228	1,237	28,700	1,237
2012-11-26	1,230	1,237	1,226	1,236	27,100	1,236
2012-11-22	1,234	1,243	1,225	1,233	42,900	1,233
2012-11-21	1,210	1,239	1,200	1,236	69,300	1,236
2012-11-20	1,180	1,209	1,180	1,209	39,900	1,209
2012-11-19	1,150	1,178	1,150	1,170	31,400	1,170
2012-11-16	1,149	1,151	1,146	1,148	15,700	1,148
2012-11-15	1,150	1,150	1,136	1,147	29,700	1,147
2012-11-14	1,150	1,150	1,127	1,139	11,300	1,139
2012-11-13	1,125	1,148	1,125	1,148	22,000	1,148
2012-11-12	1,150	1,151	1,126	1,126	21,700	1,126
2012-11-09	1,188	1,188	1,142	1,163	20,900	1,163
2012-11-08	1,196	1,196	1,180	1,180	8,600	1,180
2012-11-07	1,197	1,203	1,196	1,199	19,600	1,199
2012-11-06	1,219	1,219	1,196	1,200	28,200	1,200
2012-11-05	1,223	1,225	1,219	1,219	13,000	1,219
2012-11-02	1,227	1,234	1,214	1,231	27,200	1,231
2012-11-01	1,230	1,230	1,221	1,227	18,100	1,227
2012-10-31	1,221	1,237	1,215	1,221	40,300	1,221
2012-10-30	1,182	1,244	1,174	1,238	100,200	1,238
2012-10-29	1,169	1,185	1,166	1,185	32,300	1,185
2012-10-26	1,173	1,173	1,165	1,166	13,200	1,166
2012-10-25	1,179	1,180	1,173	1,180	14,300	1,180
2012-10-24	1,176	1,181	1,174	1,180	51,100	1,180
2012-10-23	1,178	1,179	1,172	1,176	18,400	1,176
2012-10-22	1,174	1,177	1,165	1,175	24,100	1,175
2012-10-19	1,166	1,178	1,156	1,177	60,100	1,177
2012-10-18	1,168	1,170	1,153	1,170	43,400	1,170
2012-10-17	1,155	1,170	1,151	1,168	82,700	1,168
2012-10-16	1,150	1,154	1,145	1,153	39,500	1,153
2012-10-15	1,133	1,150	1,126	1,150	65,400	1,150
2012-10-12	1,125	1,140	1,124	1,134	30,300	1,134
2012-10-11	1,121	1,145	1,121	1,136	60,800	1,136
2012-10-10	1,130	1,138	1,116	1,135	62,600	1,135
2012-10-09	1,127	1,140	1,127	1,132	31,100	1,132
2012-10-05	1,125	1,140	1,125	1,135	52,600	1,135
2012-10-04	1,128	1,135	1,120	1,134	44,000	1,134
2012-10-03	1,125	1,140	1,122	1,132	46,600	1,132
2012-10-02	1,113	1,141	1,106	1,139	88,300	1,139
2012-10-01	1,130	1,131	1,112	1,121	39,600	1,121
2012-09-28	1,130	1,140	1,117	1,120	169,400	1,120
2012-09-27	1,097	1,147	1,097	1,139	799,200	1,139
2012-09-26	1,083	1,111	1,078	1,101	233,800	1,101
2012-09-25	1,136	1,140	1,113	1,135	157,300	1,135
2012-09-24	1,145	1,145	1,138	1,140	86,800	1,140
2012-09-21	1,136	1,149	1,132	1,146	53,400	1,146
2012-09-20	1,150	1,152	1,136	1,139	61,700	1,139
2012-09-19	1,148	1,153	1,142	1,151	48,800	1,151
2012-09-18	1,155	1,158	1,135	1,142	63,800	1,142
2012-09-14	1,146	1,165	1,145	1,155	108,400	1,155
2012-09-13	1,128	1,143	1,128	1,141	78,400	1,141
2012-09-12	1,122	1,127	1,119	1,126	39,300	1,126
2012-09-11	1,119	1,125	1,118	1,118	41,600	1,118
2012-09-10	1,119	1,128	1,117	1,118	74,200	1,118
2012-09-07	1,118	1,120	1,114	1,119	47,100	1,119
2012-09-06	1,120	1,121	1,111	1,120	52,500	1,120
2012-09-05	1,127	1,127	1,110	1,123	52,200	1,123
2012-09-04	1,125	1,131	1,115	1,129	52,000	1,129
2012-09-03	1,133	1,136	1,118	1,127	104,100	1,127
2012-08-31	1,118	1,135	1,115	1,133	103,900	1,133
2012-08-30	1,130	1,147	1,099	1,111	144,500	1,111
2012-08-29	1,086	1,140	1,085	1,135	185,800	1,135
2012-08-28	1,080	1,100	1,060	1,090	216,400	1,090
2012-08-27	1,055	1,086	1,051	1,082	412,800	1,082
2012-08-24	937	937	935	936	11,600	936
2012-08-23	938	939	936	939	15,200	939
2012-08-22	942	942	938	940	16,400	940
2012-08-21	938	942	937	942	22,000	942
2012-08-20	935	939	935	939	18,900	939
2012-08-17	937	939	934	935	10,100	935
2012-08-16	934	936	932	933	13,800	933
2012-08-15	928	933	927	933	18,100	933
2012-08-14	927	929	925	928	7,000	928
2012-08-13	926	927	924	927	11,100	927
2012-08-10	925	926	924	924	6,600	924
2012-08-09	926	928	924	926	8,400	926
2012-08-08	927	929	923	926	8,000	926
2012-08-07	924	927	923	925	8,400	925
2012-08-06	923	928	923	924	6,200	924
2012-08-03	921	925	919	922	7,800	922
2012-08-02	919	926	917	924	8,300	924
2012-08-01	919	920	912	916	9,500	916
2012-07-31	918	921	915	919	4,000	919
2012-07-30	918	924	918	918	7,000	918
2012-07-27	919	921	915	919	8,700	919
2012-07-26	911	919	910	919	8,100	919
2012-07-25	911	913	910	910	14,600	910
2012-07-24	920	920	912	912	11,900	912
2012-07-23	916	920	916	918	15,300	918
2012-07-20	914	924	913	920	11,700	920
2012-07-19	910	919	910	914	6,600	914
2012-07-18	910	914	909	910	12,300	910
2012-07-17	910	917	908	910	17,900	910
2012-07-13	915	915	910	910	21,700	910
2012-07-12	924	924	916	918	12,500	918
2012-07-11	937	937	925	925	20,600	925
2012-07-10	941	942	937	938	12,100	938
2012-07-09	942	942	940	941	4,100	941
2012-07-06	946	946	941	942	8,200	942
2012-07-05	944	944	941	943	13,200	943
2012-07-04	941	945	940	944	14,100	944
2012-07-03	943	944	940	940	8,600	940
2012-07-02	941	945	940	941	16,600	941
2012-06-29	945	945	941	941	6,800	941
2012-06-28	948	948	940	944	13,900	944
2012-06-27	934	939	929	937	5,700	937
2012-06-26	942	942	918	936	23,200	936
2012-06-25	944	950	938	943	30,700	943
2012-06-22	930	938	926	938	27,400	938
2012-06-21	925	930	924	930	18,900	930
2012-06-20	920	924	915	924	15,100	924
2012-06-19	916	922	916	921	8,000	921
2012-06-18	916	921	916	920	9,000	920
2012-06-15	915	918	913	914	6,900	914
2012-06-14	918	919	916	918	6,400	918
2012-06-13	913	920	910	920	21,100	920
2012-06-12	910	912	908	911	7,100	911
2012-06-11	911	911	908	909	3,400	909
2012-06-08	908	911	904	911	9,900	911
2012-06-07	904	908	901	907	12,700	907
2012-06-06	901	902	900	902	3,300	902
2012-06-05	900	903	898	902	9,400	902
2012-06-04	901	904	900	900	11,500	900
2012-06-01	903	905	902	903	8,800	903
2012-05-31	904	905	903	905	3,100	905
2012-05-30	904	905	903	905	10,000	905
2012-05-29	905	905	903	904	6,600	904
2012-05-28	904	906	901	906	11,400	906
2012-05-25	902	905	900	905	9,100	905
2012-05-24	899	905	899	905	6,900	905
2012-05-23	898	902	898	902	11,100	902
2012-05-22	900	903	900	902	18,300	902
2012-05-21	890	897	888	896	15,900	896
2012-05-18	886	888	884	887	12,100	887
2012-05-17	887	890	885	890	5,800	890
2012-05-16	886	890	884	890	9,700	890
2012-05-15	890	900	886	886	18,700	886
2012-05-14	892	900	892	892	11,400	892
2012-05-11	896	900	893	894	12,500	894
2012-05-10	898	900	897	900	10,300	900
2012-05-09	899	900	895	900	12,400	900
2012-05-08	894	898	894	895	8,500	895
2012-05-07	898	899	894	895	16,700	895
2012-05-02	899	901	896	901	12,600	901
2012-05-01	899	901	896	897	13,800	897
2012-04-27	892	899	892	895	9,400	895
2012-04-26	893	897	892	892	7,800	892
2012-04-25	892	899	892	893	13,100	893
2012-04-24	900	900	892	892	18,100	892
2012-04-23	901	902	899	900	27,700	900
2012-04-20	900	903	899	903	14,600	903
2012-04-19	899	903	897	900	11,600	900
2012-04-18	897	901	896	901	11,300	901
2012-04-17	896	899	892	897	10,800	897
2012-04-16	894	899	890	893	7,900	893
2012-04-13	890	895	889	894	7,100	894
2012-04-12	892	894	889	890	13,900	890
2012-04-11	897	897	892	894	8,100	894
2012-04-10	895	899	894	897	4,300	897
2012-04-09	900	900	894	895	8,600	895
2012-04-06	899	903	898	899	8,200	899
2012-04-05	897	897	886	895	23,500	895
2012-04-04	903	905	900	902	14,000	902
2012-04-03	903	907	902	904	15,800	904
2012-04-02	905	908	903	908	20,400	908
2012-03-30	910	910	900	904	20,600	904
2012-03-29	898	912	898	910	18,000	910
2012-03-28	897	909	894	900	37,400	900
2012-03-27	920	922	915	920	31,000	920
2012-03-26	920	923	919	921	22,600	921
2012-03-23	918	921	918	920	14,900	920
2012-03-22	920	925	919	922	22,000	922
2012-03-21	926	927	916	927	54,900	927
2012-03-19	928	929	926	928	20,900	928
2012-03-16	926	931	926	928	20,200	928
2012-03-15	926	935	924	932	38,400	932
2012-03-14	923	925	921	924	25,600	924
2012-03-13	918	923	918	921	28,800	921
2012-03-12	919	921	916	917	26,100	917
2012-03-09	918	923	915	919	16,800	919
2012-03-08	916	919	916	919	9,100	919
2012-03-07	916	918	913	914	10,300	914
2012-03-06	917	919	917	917	11,500	917
2012-03-05	914	918	914	918	10,900	918
2012-03-02	916	917	912	917	7,400	917
2012-03-01	916	918	914	914	11,800	914
2012-02-29	918	918	916	916	8,100	916
2012-02-28	915	919	915	917	5,500	917
2012-02-27	910	918	910	918	14,300	918
2012-02-24	902	909	902	909	11,700	909
2012-02-23	902	904	900	903	12,500	903
2012-02-22	897	903	897	902	13,800	902
2012-02-21	899	901	898	901	23,600	901
2012-02-20	897	900	897	900	13,100	900
2012-02-17	896	897	894	896	11,100	896
2012-02-16	892	896	892	895	8,300	895
2012-02-15	892	898	891	892	14,200	892
2012-02-14	885	890	885	887	3,800	887
2012-02-13	883	887	883	885	7,300	885
2012-02-10	885	888	882	883	12,300	883
2012-02-09	884	884	881	883	3,600	883
2012-02-08	880	884	876	881	4,800	881
2012-02-07	875	880	874	875	10,000	875
2012-02-06	879	879	875	875	6,000	875
2012-02-03	876	881	875	876	4,700	876
2012-02-02	882	882	875	876	5,600	876
2012-02-01	880	885	871	878	10,100	878
2012-01-31	882	884	876	876	10,600	876
2012-01-30	883	883	880	881	6,800	881
2012-01-27	877	880	876	877	7,200	877
2012-01-26	885	885	871	876	13,400	876
2012-01-25	887	887	880	882	6,700	882
2012-01-24	884	885	875	876	10,500	876
2012-01-23	864	876	864	874	19,000	874
2012-01-20	855	862	855	862	13,700	862
2012-01-19	852	857	852	856	8,600	856
2012-01-18	851	856	851	852	7,700	852
2012-01-17	851	857	850	850	10,200	850
2012-01-16	854	854	847	851	6,900	851
2012-01-13	849	855	849	854	3,000	854
2012-01-12	848	859	848	849	5,700	849
2012-01-11	854	855	845	848	5,500	848
2012-01-10	859	859	845	845	10,900	845
2012-01-06	850	854	850	850	5,000	850
2012-01-05	850	859	850	853	3,100	853
2012-01-04	846	858	846	852	8,900	852

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 [2012年度]

4928 (株)ノエビアホールディングスの時系列データ [2012年度]