4928 (株)ノエビアホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,102	2,119	2,102	2,106	17,700	2,106
2014-12-29	2,121	2,130	2,102	2,124	40,500	2,124
2014-12-26	2,129	2,130	2,113	2,121	28,400	2,121
2014-12-25	2,130	2,130	2,105	2,119	29,400	2,119
2014-12-24	2,128	2,134	2,115	2,126	45,200	2,126
2014-12-22	2,126	2,127	2,109	2,117	33,600	2,117
2014-12-19	2,121	2,134	2,114	2,130	38,700	2,130
2014-12-18	2,080	2,120	2,075	2,097	66,600	2,097
2014-12-17	2,035	2,059	2,033	2,045	33,900	2,045
2014-12-16	2,036	2,068	2,030	2,039	46,100	2,039
2014-12-15	2,057	2,072	2,050	2,050	36,700	2,050
2014-12-12	2,055	2,096	2,055	2,061	59,300	2,061
2014-12-11	2,100	2,109	2,070	2,081	49,300	2,081
2014-12-10	2,115	2,135	2,106	2,116	42,200	2,116
2014-12-09	2,130	2,137	2,116	2,121	33,600	2,121
2014-12-08	2,130	2,140	2,121	2,134	44,000	2,134
2014-12-05	2,112	2,120	2,100	2,120	43,000	2,120
2014-12-04	2,090	2,118	2,090	2,113	66,400	2,113
2014-12-03	2,061	2,090	2,059	2,085	88,900	2,085
2014-12-02	2,028	2,057	2,023	2,056	43,500	2,056
2014-12-01	2,015	2,055	2,015	2,034	61,800	2,034
2014-11-28	2,001	2,034	2,001	2,011	45,100	2,011
2014-11-27	2,020	2,043	2,001	2,001	25,500	2,001
2014-11-26	2,024	2,048	2,024	2,028	24,400	2,028
2014-11-25	2,060	2,060	2,029	2,034	27,600	2,034
2014-11-21	2,051	2,058	2,027	2,050	36,900	2,050
2014-11-20	2,085	2,085	2,021	2,041	64,900	2,041
2014-11-19	2,081	2,081	2,050	2,070	136,600	2,070
2014-11-18	1,970	1,992	1,968	1,991	26,400	1,991
2014-11-17	1,980	1,987	1,953	1,970	30,100	1,970
2014-11-14	1,999	1,999	1,944	1,978	69,300	1,978
2014-11-13	1,945	1,983	1,945	1,983	34,100	1,983
2014-11-12	1,979	1,985	1,933	1,935	99,100	1,935
2014-11-11	1,967	1,990	1,962	1,976	23,400	1,976
2014-11-10	1,992	1,997	1,969	1,976	25,800	1,976
2014-11-07	1,983	2,000	1,983	1,987	24,100	1,987
2014-11-06	1,990	2,004	1,978	1,986	34,500	1,986
2014-11-05	2,016	2,022	1,991	1,995	38,100	1,995
2014-11-04	2,018	2,039	2,004	2,015	57,400	2,015
2014-10-31	1,976	2,024	1,976	2,017	71,100	2,017
2014-10-30	1,950	1,975	1,950	1,950	37,600	1,950
2014-10-29	1,945	1,967	1,928	1,950	31,000	1,950
2014-10-28	1,915	1,944	1,915	1,930	20,200	1,930
2014-10-27	1,930	1,940	1,917	1,929	21,100	1,929
2014-10-24	1,934	1,953	1,923	1,926	38,600	1,926
2014-10-23	1,951	1,955	1,928	1,934	30,300	1,934
2014-10-22	1,920	1,957	1,920	1,948	31,600	1,948
2014-10-21	1,953	1,953	1,905	1,910	47,700	1,910
2014-10-20	1,906	1,947	1,906	1,947	40,900	1,947
2014-10-17	1,910	1,924	1,892	1,892	51,900	1,892
2014-10-16	1,931	1,938	1,910	1,915	74,900	1,915
2014-10-15	1,945	1,963	1,935	1,951	40,200	1,951
2014-10-14	1,945	1,960	1,935	1,936	46,500	1,936
2014-10-10	1,976	1,986	1,955	1,966	64,300	1,966
2014-10-09	2,030	2,039	2,000	2,000	61,500	2,000
2014-10-08	2,025	2,045	2,018	2,043	34,500	2,043
2014-10-07	2,080	2,082	2,053	2,056	30,400	2,056
2014-10-06	2,030	2,057	2,030	2,054	33,500	2,054
2014-10-03	2,030	2,042	2,020	2,024	30,500	2,024
2014-10-02	2,048	2,060	2,033	2,036	55,200	2,036
2014-10-01	2,064	2,099	2,060	2,075	48,700	2,075
2014-09-30	2,090	2,094	2,064	2,071	43,600	2,071
2014-09-29	2,100	2,102	2,065	2,089	58,600	2,089
2014-09-26	2,022	2,113	2,022	2,105	148,600	2,105
2014-09-25	2,162	2,167	2,148	2,167	152,900	2,167
2014-09-24	2,142	2,158	2,141	2,156	93,000	2,156
2014-09-22	2,137	2,144	2,135	2,142	64,100	2,142
2014-09-19	2,121	2,128	2,119	2,127	57,900	2,127
2014-09-18	2,110	2,120	2,110	2,115	55,200	2,115
2014-09-17	2,117	2,127	2,109	2,109	43,300	2,109
2014-09-16	2,089	2,112	2,085	2,101	46,100	2,101
2014-09-12	2,105	2,117	2,089	2,090	110,700	2,090
2014-09-11	2,137	2,137	2,107	2,109	116,300	2,109
2014-09-10	2,135	2,144	2,124	2,143	29,900	2,143
2014-09-09	2,149	2,149	2,125	2,127	44,000	2,127
2014-09-08	2,138	2,148	2,121	2,134	47,900	2,134
2014-09-05	2,137	2,141	2,124	2,125	70,500	2,125
2014-09-04	2,147	2,147	2,134	2,137	35,100	2,137
2014-09-03	2,148	2,148	2,140	2,147	30,800	2,147
2014-09-02	2,126	2,142	2,122	2,135	33,800	2,135
2014-09-01	2,130	2,133	2,121	2,128	32,700	2,128
2014-08-29	2,146	2,146	2,116	2,133	51,000	2,133
2014-08-28	2,150	2,150	2,140	2,146	37,900	2,146
2014-08-27	2,156	2,162	2,140	2,147	38,800	2,147
2014-08-26	2,165	2,176	2,156	2,156	32,600	2,156
2014-08-25	2,181	2,186	2,170	2,172	26,800	2,172
2014-08-22	2,205	2,205	2,166	2,170	43,900	2,170
2014-08-21	2,187	2,192	2,180	2,188	41,300	2,188
2014-08-20	2,174	2,187	2,167	2,177	32,900	2,177
2014-08-19	2,185	2,185	2,170	2,174	25,500	2,174
2014-08-18	2,185	2,185	2,170	2,172	19,200	2,172
2014-08-15	2,148	2,177	2,135	2,169	48,500	2,169
2014-08-14	2,146	2,154	2,131	2,133	37,000	2,133
2014-08-13	2,150	2,153	2,131	2,144	60,600	2,144
2014-08-12	2,152	2,165	2,144	2,146	23,100	2,146
2014-08-11	2,105	2,167	2,105	2,164	36,500	2,164
2014-08-08	2,121	2,138	2,080	2,114	151,700	2,114
2014-08-07	2,201	2,235	2,201	2,233	29,000	2,233
2014-08-06	2,200	2,208	2,193	2,200	23,600	2,200
2014-08-05	2,201	2,215	2,201	2,208	21,100	2,208
2014-08-04	2,193	2,218	2,188	2,210	26,900	2,210
2014-08-01	2,200	2,214	2,197	2,198	27,300	2,198
2014-07-31	2,201	2,214	2,201	2,202	32,100	2,202
2014-07-30	2,218	2,226	2,203	2,209	49,000	2,209
2014-07-29	2,242	2,245	2,223	2,232	44,500	2,232
2014-07-28	2,244	2,250	2,243	2,245	16,000	2,245
2014-07-25	2,235	2,247	2,235	2,241	19,300	2,241
2014-07-24	2,256	2,256	2,221	2,234	51,100	2,234
2014-07-23	2,240	2,254	2,234	2,236	27,300	2,236
2014-07-22	2,198	2,243	2,198	2,230	46,700	2,230
2014-07-18	2,170	2,187	2,150	2,187	42,600	2,187
2014-07-17	2,193	2,194	2,171	2,176	24,400	2,176
2014-07-16	2,149	2,193	2,134	2,175	50,400	2,175
2014-07-15	2,128	2,138	2,124	2,132	31,900	2,132
2014-07-14	2,118	2,129	2,114	2,129	13,500	2,129
2014-07-11	2,130	2,131	2,104	2,122	41,300	2,122
2014-07-10	2,150	2,172	2,146	2,148	41,300	2,148
2014-07-09	2,138	2,155	2,130	2,143	41,500	2,143
2014-07-08	2,108	2,134	2,106	2,131	45,800	2,131
2014-07-07	2,101	2,117	2,101	2,108	20,200	2,108
2014-07-04	2,089	2,115	2,089	2,115	40,500	2,115
2014-07-03	2,100	2,119	2,091	2,098	43,400	2,098
2014-07-02	2,132	2,132	2,068	2,082	58,000	2,082
2014-07-01	2,035	2,138	2,035	2,121	99,300	2,121
2014-06-30	2,000	2,039	1,996	2,033	77,800	2,033
2014-06-27	1,992	1,999	1,971	1,997	42,500	1,997
2014-06-26	1,989	1,997	1,989	1,994	18,500	1,994
2014-06-25	2,000	2,000	1,987	1,987	29,800	1,987
2014-06-24	1,970	2,000	1,962	2,000	65,800	2,000
2014-06-23	1,961	1,969	1,958	1,966	22,900	1,966
2014-06-20	1,964	1,964	1,946	1,960	32,500	1,960
2014-06-19	1,956	1,964	1,950	1,958	33,000	1,958
2014-06-18	1,957	1,967	1,954	1,961	28,100	1,961
2014-06-17	1,941	1,954	1,936	1,954	37,500	1,954
2014-06-16	1,927	1,943	1,925	1,926	15,500	1,926
2014-06-13	1,924	1,941	1,920	1,936	36,700	1,936
2014-06-12	1,927	1,930	1,915	1,924	31,300	1,924
2014-06-11	1,920	1,932	1,920	1,927	18,000	1,927
2014-06-10	1,918	1,935	1,918	1,931	18,300	1,931
2014-06-09	1,931	1,936	1,922	1,925	16,100	1,925
2014-06-06	1,951	1,951	1,923	1,928	21,700	1,928
2014-06-05	1,933	1,958	1,933	1,939	28,400	1,939
2014-06-04	1,929	1,943	1,927	1,942	28,000	1,942
2014-06-03	1,930	1,930	1,916	1,924	25,700	1,924
2014-06-02	1,928	1,928	1,911	1,913	25,700	1,913
2014-05-30	1,910	1,929	1,900	1,922	38,000	1,922
2014-05-29	1,901	1,907	1,899	1,899	13,300	1,899
2014-05-28	1,908	1,909	1,894	1,900	22,500	1,900
2014-05-27	1,904	1,906	1,884	1,885	16,800	1,885
2014-05-26	1,895	1,902	1,885	1,902	20,500	1,902
2014-05-23	1,860	1,881	1,859	1,873	15,200	1,873
2014-05-22	1,848	1,872	1,848	1,869	24,600	1,869
2014-05-21	1,839	1,851	1,837	1,846	25,000	1,846
2014-05-20	1,879	1,879	1,850	1,851	30,000	1,851
2014-05-19	1,853	1,887	1,839	1,839	41,500	1,839
2014-05-16	1,878	1,890	1,852	1,856	56,000	1,856
2014-05-15	1,901	1,912	1,882	1,888	41,300	1,888
2014-05-14	1,912	1,920	1,898	1,906	44,900	1,906
2014-05-13	1,939	1,959	1,915	1,924	21,000	1,924
2014-05-12	1,944	1,955	1,922	1,923	25,800	1,923
2014-05-09	1,942	1,965	1,925	1,944	30,600	1,944
2014-05-08	1,915	1,938	1,904	1,904	29,300	1,904
2014-05-07	1,970	1,978	1,909	1,909	64,800	1,909
2014-05-02	1,981	1,999	1,979	1,984	58,300	1,984
2014-05-01	1,950	1,981	1,950	1,979	71,100	1,979
2014-04-30	1,944	1,948	1,937	1,943	35,600	1,943
2014-04-28	1,935	1,945	1,925	1,934	21,800	1,934
2014-04-25	1,947	1,947	1,929	1,946	26,000	1,946
2014-04-24	1,930	1,947	1,924	1,944	49,600	1,944
2014-04-23	1,920	1,927	1,915	1,921	14,500	1,921
2014-04-22	1,921	1,921	1,912	1,912	23,000	1,912
2014-04-21	1,929	1,932	1,918	1,920	23,900	1,920
2014-04-18	1,904	1,926	1,903	1,919	28,200	1,919
2014-04-17	1,907	1,919	1,901	1,904	30,200	1,904
2014-04-16	1,881	1,907	1,879	1,907	29,700	1,907
2014-04-15	1,889	1,889	1,859	1,870	36,600	1,870
2014-04-14	1,863	1,876	1,856	1,862	28,500	1,862
2014-04-11	1,860	1,885	1,855	1,864	43,300	1,864
2014-04-10	1,862	1,889	1,858	1,870	41,800	1,870
2014-04-09	1,882	1,885	1,861	1,864	46,200	1,864
2014-04-08	1,905	1,909	1,896	1,897	36,500	1,897
2014-04-07	1,909	1,924	1,905	1,910	50,600	1,910
2014-04-04	1,908	1,947	1,908	1,937	65,900	1,937
2014-04-03	1,940	1,944	1,909	1,920	49,500	1,920
2014-04-02	1,955	1,959	1,925	1,925	53,900	1,925
2014-04-01	1,944	1,960	1,927	1,955	82,300	1,955
2014-03-31	1,920	1,948	1,907	1,948	91,100	1,948
2014-03-28	1,896	1,922	1,890	1,921	76,100	1,921
2014-03-27	1,828	1,921	1,815	1,908	176,700	1,908
2014-03-26	1,849	1,886	1,842	1,872	138,600	1,872
2014-03-25	1,827	1,846	1,812	1,833	125,900	1,833
2014-03-24	1,751	1,824	1,751	1,817	123,900	1,817
2014-03-20	1,750	1,750	1,723	1,741	63,200	1,741
2014-03-19	1,749	1,768	1,739	1,739	56,300	1,739
2014-03-18	1,760	1,770	1,724	1,749	109,100	1,749
2014-03-17	1,761	1,773	1,740	1,746	72,200	1,746
2014-03-14	1,789	1,798	1,761	1,761	137,800	1,761
2014-03-13	1,811	1,815	1,795	1,796	76,500	1,796
2014-03-12	1,810	1,815	1,804	1,807	39,400	1,807
2014-03-11	1,807	1,817	1,805	1,816	41,900	1,816
2014-03-10	1,820	1,825	1,804	1,806	41,300	1,806
2014-03-07	1,818	1,833	1,815	1,822	29,100	1,822
2014-03-06	1,825	1,826	1,811	1,818	50,200	1,818
2014-03-05	1,838	1,856	1,823	1,824	36,500	1,824
2014-03-04	1,823	1,848	1,823	1,838	46,800	1,838
2014-03-03	1,834	1,869	1,823	1,849	57,500	1,849
2014-02-28	1,855	1,883	1,822	1,883	68,400	1,883
2014-02-27	1,847	1,854	1,827	1,841	59,600	1,841
2014-02-26	1,829	1,878	1,815	1,867	58,500	1,867
2014-02-25	1,825	1,829	1,815	1,828	27,900	1,828
2014-02-24	1,837	1,839	1,805	1,819	42,400	1,819
2014-02-21	1,801	1,833	1,800	1,827	48,700	1,827
2014-02-20	1,820	1,821	1,789	1,790	75,100	1,790
2014-02-19	1,839	1,843	1,815	1,816	50,000	1,816
2014-02-18	1,830	1,845	1,830	1,844	32,200	1,844
2014-02-17	1,820	1,835	1,814	1,830	20,900	1,830
2014-02-14	1,841	1,852	1,804	1,814	44,300	1,814
2014-02-13	1,873	1,882	1,831	1,831	48,700	1,831
2014-02-12	1,890	1,908	1,872	1,873	47,000	1,873
2014-02-10	1,874	1,896	1,853	1,888	35,800	1,888
2014-02-07	1,834	1,864	1,833	1,840	47,400	1,840
2014-02-06	1,838	1,860	1,826	1,837	33,600	1,837
2014-02-05	1,825	1,874	1,825	1,855	51,500	1,855
2014-02-04	1,850	1,855	1,800	1,800	70,100	1,800
2014-02-03	1,885	1,910	1,870	1,873	35,000	1,873
2014-01-31	1,884	1,905	1,867	1,885	50,000	1,885
2014-01-30	1,886	1,895	1,872	1,878	64,700	1,878
2014-01-29	1,886	1,926	1,886	1,926	23,700	1,926
2014-01-28	1,877	1,903	1,877	1,884	31,800	1,884
2014-01-27	1,902	1,905	1,877	1,877	65,500	1,877
2014-01-24	1,935	1,935	1,902	1,902	50,100	1,902
2014-01-23	1,952	1,952	1,920	1,920	33,000	1,920
2014-01-22	1,952	1,955	1,929	1,940	35,600	1,940
2014-01-21	1,941	1,957	1,941	1,947	32,100	1,947
2014-01-20	1,941	1,941	1,930	1,931	20,000	1,931
2014-01-17	1,918	1,947	1,918	1,928	35,800	1,928
2014-01-16	1,926	1,952	1,917	1,917	45,800	1,917
2014-01-15	1,918	1,935	1,905	1,935	44,500	1,935
2014-01-14	1,911	1,930	1,908	1,911	46,500	1,911
2014-01-10	1,919	1,940	1,903	1,940	69,800	1,940
2014-01-09	1,910	1,923	1,909	1,919	42,100	1,919
2014-01-08	1,911	1,934	1,910	1,934	35,200	1,934
2014-01-07	1,950	1,955	1,908	1,911	57,200	1,911
2014-01-06	1,908	1,949	1,908	1,935	48,100	1,935

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 [2014年度]

4928 (株)ノエビアホールディングスの時系列データ [2014年度]