4928 (株)ノエビアホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,600	4,610	4,565	4,570	34,500	4,570
2020-12-29	4,685	4,700	4,580	4,635	45,600	4,635
2020-12-28	4,660	4,690	4,585	4,610	51,400	4,610
2020-12-25	4,585	4,670	4,580	4,655	58,100	4,655
2020-12-24	4,470	4,550	4,470	4,535	37,900	4,535
2020-12-23	4,465	4,485	4,440	4,475	47,300	4,475
2020-12-22	4,410	4,440	4,365	4,405	52,300	4,405
2020-12-21	4,390	4,435	4,360	4,435	72,700	4,435
2020-12-18	4,390	4,425	4,345	4,345	75,300	4,345
2020-12-17	4,395	4,400	4,340	4,385	34,000	4,385
2020-12-16	4,430	4,440	4,390	4,390	28,700	4,390
2020-12-15	4,390	4,415	4,370	4,390	40,300	4,390
2020-12-14	4,370	4,435	4,365	4,395	47,200	4,395
2020-12-11	4,350	4,370	4,330	4,370	38,600	4,370
2020-12-10	4,310	4,365	4,300	4,365	44,700	4,365
2020-12-09	4,200	4,280	4,195	4,275	40,000	4,275
2020-12-08	4,160	4,205	4,155	4,190	50,400	4,190
2020-12-07	4,260	4,265	4,205	4,210	45,800	4,210
2020-12-04	4,285	4,310	4,250	4,260	30,300	4,260
2020-12-03	4,295	4,315	4,265	4,290	45,100	4,290
2020-12-02	4,355	4,355	4,290	4,295	67,300	4,295
2020-12-01	4,315	4,360	4,300	4,335	64,200	4,335
2020-11-30	4,435	4,435	4,295	4,295	102,900	4,295
2020-11-27	4,440	4,475	4,420	4,435	67,900	4,435
2020-11-26	4,415	4,435	4,405	4,415	55,400	4,415
2020-11-25	4,540	4,545	4,415	4,415	92,400	4,415
2020-11-24	4,590	4,610	4,505	4,505	66,200	4,505
2020-11-20	4,460	4,510	4,445	4,505	25,900	4,505
2020-11-19	4,440	4,495	4,425	4,490	45,300	4,490
2020-11-18	4,520	4,535	4,485	4,490	41,300	4,490
2020-11-17	4,610	4,610	4,530	4,535	54,800	4,535
2020-11-16	4,595	4,635	4,585	4,605	46,800	4,605
2020-11-13	4,680	4,680	4,590	4,605	53,100	4,605
2020-11-12	4,705	4,735	4,670	4,700	58,200	4,700
2020-11-11	4,750	4,775	4,695	4,725	52,500	4,725
2020-11-10	4,775	4,800	4,695	4,700	67,900	4,700
2020-11-09	4,695	4,730	4,650	4,705	45,400	4,705
2020-11-06	4,750	4,750	4,580	4,700	86,500	4,700
2020-11-05	4,670	4,830	4,670	4,795	50,600	4,795
2020-11-04	4,750	4,750	4,680	4,705	36,500	4,705
2020-11-02	4,680	4,730	4,655	4,695	39,600	4,695
2020-10-30	4,700	4,715	4,630	4,660	36,500	4,660
2020-10-29	4,700	4,740	4,690	4,725	33,800	4,725
2020-10-28	4,690	4,735	4,675	4,730	33,200	4,730
2020-10-27	4,705	4,705	4,640	4,705	36,300	4,705
2020-10-26	4,710	4,770	4,670	4,690	26,600	4,690
2020-10-23	4,740	4,745	4,690	4,705	29,500	4,705
2020-10-22	4,700	4,720	4,680	4,715	24,900	4,715
2020-10-21	4,710	4,780	4,710	4,725	23,700	4,725
2020-10-20	4,775	4,775	4,700	4,700	34,600	4,700
2020-10-19	4,785	4,805	4,750	4,785	26,100	4,785
2020-10-16	4,720	4,790	4,715	4,730	36,200	4,730
2020-10-15	4,820	4,865	4,715	4,720	44,700	4,720
2020-10-14	4,700	4,795	4,680	4,785	68,600	4,785
2020-10-13	4,690	4,730	4,690	4,715	22,800	4,715
2020-10-12	4,665	4,710	4,665	4,700	23,600	4,700
2020-10-09	4,750	4,750	4,645	4,680	49,000	4,680
2020-10-08	4,740	4,795	4,730	4,740	36,200	4,740
2020-10-07	4,810	4,815	4,725	4,740	53,500	4,740
2020-10-06	4,800	4,805	4,760	4,795	45,600	4,795
2020-10-05	4,750	4,830	4,730	4,820	55,700	4,820
2020-10-02	4,910	4,915	4,735	4,760	106,800	4,760
2020-09-30	5,040	5,060	4,920	4,920	86,000	4,920
2020-09-29	5,090	5,100	4,985	5,040	136,200	5,040
2020-09-28	5,300	5,340	5,250	5,340	231,800	5,340
2020-09-25	5,240	5,310	5,220	5,260	145,500	5,260
2020-09-24	5,250	5,280	5,230	5,250	63,400	5,250
2020-09-23	5,250	5,300	5,210	5,280	80,300	5,280
2020-09-18	5,190	5,270	5,160	5,250	74,500	5,250
2020-09-17	5,140	5,180	5,130	5,180	35,400	5,180
2020-09-16	5,160	5,180	5,140	5,140	36,500	5,140
2020-09-15	5,220	5,220	5,130	5,150	50,600	5,150
2020-09-14	5,110	5,220	5,090	5,220	54,000	5,220
2020-09-11	5,100	5,130	5,040	5,090	61,500	5,090
2020-09-10	5,070	5,110	5,020	5,030	49,100	5,030
2020-09-09	5,000	5,070	4,995	5,070	53,300	5,070
2020-09-08	5,040	5,110	5,030	5,090	50,000	5,090
2020-09-07	4,915	5,030	4,915	5,030	63,600	5,030
2020-09-04	4,870	4,950	4,870	4,935	52,500	4,935
2020-09-03	4,950	4,960	4,905	4,905	33,100	4,905
2020-09-02	4,840	4,920	4,830	4,915	29,000	4,915
2020-09-01	4,850	4,865	4,780	4,860	32,900	4,860
2020-08-31	4,790	4,870	4,765	4,850	44,200	4,850
2020-08-28	4,775	4,855	4,720	4,740	76,900	4,740
2020-08-27	4,755	4,770	4,720	4,755	38,900	4,755
2020-08-26	4,795	4,800	4,750	4,780	43,000	4,780
2020-08-25	4,775	4,860	4,775	4,815	63,500	4,815
2020-08-24	4,750	4,750	4,690	4,740	29,100	4,740
2020-08-21	4,785	4,785	4,705	4,710	36,300	4,710
2020-08-20	4,765	4,770	4,725	4,765	36,900	4,765
2020-08-19	4,800	4,805	4,755	4,765	34,200	4,765
2020-08-18	4,750	4,790	4,725	4,780	47,700	4,780
2020-08-17	4,765	4,770	4,705	4,710	42,600	4,710
2020-08-14	4,760	4,760	4,720	4,755	37,000	4,755
2020-08-13	4,720	4,765	4,685	4,740	59,900	4,740
2020-08-12	4,600	4,700	4,580	4,700	72,700	4,700
2020-08-11	4,490	4,590	4,490	4,580	46,500	4,580
2020-08-07	4,495	4,515	4,465	4,490	35,100	4,490
2020-08-06	4,575	4,575	4,525	4,535	30,000	4,535
2020-08-05	4,510	4,575	4,440	4,575	50,100	4,575
2020-08-04	4,520	4,585	4,515	4,535	40,700	4,535
2020-08-03	4,410	4,485	4,400	4,465	44,800	4,465
2020-07-31	4,430	4,450	4,355	4,365	55,800	4,365
2020-07-30	4,450	4,465	4,400	4,430	63,100	4,430
2020-07-29	4,565	4,565	4,425	4,520	59,800	4,520
2020-07-28	4,565	4,590	4,515	4,515	31,900	4,515
2020-07-27	4,500	4,585	4,490	4,570	38,100	4,570
2020-07-22	4,580	4,585	4,525	4,525	39,100	4,525
2020-07-21	4,580	4,655	4,570	4,635	47,700	4,635
2020-07-20	4,540	4,570	4,480	4,570	24,900	4,570
2020-07-17	4,610	4,635	4,500	4,530	33,900	4,530
2020-07-16	4,600	4,690	4,585	4,595	63,800	4,595
2020-07-15	4,500	4,565	4,470	4,565	50,400	4,565
2020-07-14	4,485	4,505	4,440	4,470	47,200	4,470
2020-07-13	4,475	4,545	4,455	4,535	44,500	4,535
2020-07-10	4,540	4,540	4,435	4,435	57,100	4,435
2020-07-09	4,560	4,575	4,485	4,545	42,900	4,545
2020-07-08	4,620	4,645	4,560	4,560	44,800	4,560
2020-07-07	4,625	4,630	4,585	4,620	42,400	4,620
2020-07-06	4,510	4,585	4,500	4,585	33,000	4,585
2020-07-03	4,530	4,535	4,460	4,520	41,300	4,520
2020-07-02	4,570	4,590	4,505	4,515	40,500	4,515
2020-07-01	4,630	4,645	4,540	4,570	60,200	4,570
2020-06-30	4,605	4,645	4,580	4,605	45,900	4,605
2020-06-29	4,550	4,615	4,550	4,555	80,900	4,555
2020-06-26	4,610	4,660	4,565	4,640	42,800	4,640
2020-06-25	4,560	4,650	4,560	4,575	59,400	4,575
2020-06-24	4,705	4,705	4,535	4,565	78,500	4,565
2020-06-23	4,725	4,725	4,625	4,660	52,900	4,660
2020-06-22	4,705	4,710	4,600	4,660	61,900	4,660
2020-06-19	4,650	4,740	4,630	4,715	109,100	4,715
2020-06-18	4,590	4,630	4,515	4,590	59,800	4,590
2020-06-17	4,560	4,630	4,540	4,600	70,800	4,600
2020-06-16	4,575	4,620	4,550	4,585	65,100	4,585
2020-06-15	4,625	4,640	4,470	4,470	78,200	4,470
2020-06-12	4,655	4,675	4,605	4,610	86,600	4,610
2020-06-11	4,720	4,765	4,710	4,760	88,800	4,760
2020-06-10	4,730	4,730	4,695	4,705	57,300	4,705
2020-06-09	4,710	4,760	4,680	4,720	58,500	4,720
2020-06-08	4,775	4,775	4,640	4,695	79,700	4,695
2020-06-05	4,825	4,825	4,675	4,705	117,700	4,705
2020-06-04	4,870	4,870	4,760	4,795	92,300	4,795
2020-06-03	4,905	4,925	4,795	4,815	80,600	4,815
2020-06-02	4,885	4,935	4,810	4,890	88,800	4,890
2020-06-01	4,860	4,860	4,790	4,825	91,200	4,825
2020-05-29	4,935	4,960	4,815	4,820	108,800	4,820
2020-05-28	5,000	5,020	4,865	4,935	125,100	4,935
2020-05-27	4,950	5,090	4,945	5,040	84,200	5,040
2020-05-26	4,895	4,980	4,810	4,965	89,800	4,965
2020-05-25	4,725	4,905	4,725	4,870	139,600	4,870
2020-05-22	4,720	4,755	4,645	4,655	71,600	4,655
2020-05-21	4,870	4,870	4,755	4,755	70,500	4,755
2020-05-20	4,860	4,915	4,845	4,860	60,300	4,860
2020-05-19	4,900	4,925	4,820	4,825	47,300	4,825
2020-05-18	4,845	4,895	4,825	4,870	58,600	4,870
2020-05-15	4,790	4,890	4,765	4,860	73,100	4,860
2020-05-14	4,935	4,935	4,790	4,800	88,500	4,800
2020-05-13	4,980	4,995	4,880	4,880	99,000	4,880
2020-05-12	5,000	5,120	5,000	5,040	60,700	5,040
2020-05-11	4,955	5,050	4,935	5,030	74,600	5,030
2020-05-08	4,980	5,010	4,940	4,965	58,300	4,965
2020-05-07	4,950	4,965	4,890	4,935	81,800	4,935
2020-05-01	5,020	5,080	4,985	5,010	78,800	5,010
2020-04-30	5,260	5,300	5,060	5,060	98,700	5,060
2020-04-28	5,240	5,240	5,050	5,190	228,500	5,190
2020-04-27	5,130	5,210	5,100	5,180	70,200	5,180
2020-04-24	5,180	5,180	5,100	5,130	60,400	5,130
2020-04-23	5,110	5,240	5,090	5,230	64,000	5,230
2020-04-22	5,230	5,230	5,080	5,120	76,000	5,120
2020-04-21	5,300	5,340	5,240	5,290	47,800	5,290
2020-04-20	5,270	5,380	5,270	5,320	62,000	5,320
2020-04-17	5,380	5,420	5,260	5,290	78,700	5,290
2020-04-16	5,290	5,440	5,290	5,430	49,600	5,430
2020-04-15	5,360	5,440	5,310	5,390	90,000	5,390
2020-04-14	5,260	5,380	5,260	5,370	40,800	5,370
2020-04-13	5,280	5,320	5,210	5,280	44,400	5,280
2020-04-10	5,250	5,340	5,080	5,340	58,400	5,340
2020-04-09	5,320	5,420	5,110	5,270	81,600	5,270
2020-04-08	5,260	5,530	5,250	5,400	131,700	5,400
2020-04-07	5,160	5,350	5,160	5,230	79,800	5,230
2020-04-06	4,945	5,150	4,945	5,130	65,500	5,130
2020-04-03	4,990	5,140	4,985	5,010	58,400	5,010
2020-04-02	5,110	5,240	5,010	5,030	82,500	5,030
2020-04-01	5,460	5,520	5,280	5,290	106,400	5,290
2020-03-31	5,610	5,660	5,470	5,520	86,300	5,520
2020-03-30	5,470	5,620	5,330	5,620	132,700	5,620
2020-03-27	5,570	5,670	5,470	5,670	172,000	5,670
2020-03-26	5,250	5,450	5,170	5,380	116,500	5,380
2020-03-25	5,180	5,400	5,180	5,320	136,900	5,320
2020-03-24	5,250	5,320	4,950	5,060	119,100	5,060
2020-03-23	5,000	5,180	4,940	5,160	156,200	5,160
2020-03-19	4,800	5,020	4,775	4,985	177,500	4,985
2020-03-18	4,535	4,875	4,500	4,660	99,900	4,660
2020-03-17	4,130	4,530	4,090	4,495	122,700	4,495
2020-03-16	4,235	4,440	4,215	4,230	85,600	4,230
2020-03-13	4,090	4,370	3,985	4,255	171,700	4,255
2020-03-12	4,460	4,500	4,320	4,370	97,000	4,370
2020-03-11	4,550	4,670	4,520	4,530	56,200	4,530
2020-03-10	4,360	4,595	4,270	4,570	73,600	4,570
2020-03-09	4,565	4,610	4,435	4,490	84,000	4,490
2020-03-06	4,715	4,745	4,670	4,690	67,200	4,690
2020-03-05	4,850	4,860	4,780	4,785	56,600	4,785
2020-03-04	4,670	4,835	4,655	4,730	60,400	4,730
2020-03-03	4,920	4,965	4,740	4,740	90,300	4,740
2020-03-02	4,485	4,815	4,485	4,785	129,900	4,785
2020-02-28	4,720	4,755	4,590	4,600	93,000	4,600
2020-02-27	4,925	4,955	4,865	4,895	68,900	4,895
2020-02-26	4,945	4,980	4,900	4,955	69,900	4,955
2020-02-25	4,945	5,130	4,930	5,000	104,300	5,000
2020-02-21	5,100	5,200	5,100	5,160	59,000	5,160
2020-02-20	5,200	5,210	5,080	5,090	53,800	5,090
2020-02-19	5,100	5,200	5,100	5,140	44,400	5,140
2020-02-18	5,200	5,220	5,090	5,090	89,000	5,090
2020-02-17	5,150	5,210	5,070	5,150	68,400	5,150
2020-02-14	5,200	5,230	5,140	5,160	35,300	5,160
2020-02-13	5,240	5,290	5,210	5,230	55,200	5,230
2020-02-12	5,310	5,310	5,180	5,200	71,900	5,200
2020-02-10	5,330	5,370	5,310	5,310	56,600	5,310
2020-02-07	5,430	5,480	5,360	5,360	67,600	5,360
2020-02-06	5,380	5,430	5,340	5,380	105,800	5,380
2020-02-05	5,280	5,310	5,230	5,230	69,500	5,230
2020-02-04	5,110	5,190	5,070	5,190	76,300	5,190
2020-02-03	4,940	5,090	4,925	5,040	85,500	5,040
2020-01-31	5,050	5,150	5,030	5,030	106,400	5,030
2020-01-30	5,150	5,150	4,990	4,995	173,300	4,995
2020-01-29	5,430	5,480	5,360	5,380	89,000	5,380
2020-01-28	5,400	5,430	5,360	5,400	79,100	5,400
2020-01-27	5,460	5,550	5,420	5,460	91,200	5,460
2020-01-24	5,620	5,650	5,600	5,620	39,000	5,620
2020-01-23	5,640	5,680	5,590	5,600	57,300	5,600
2020-01-22	5,710	5,720	5,680	5,710	61,900	5,710
2020-01-21	5,800	5,810	5,750	5,750	47,700	5,750
2020-01-20	5,800	5,820	5,780	5,800	31,000	5,800
2020-01-17	5,860	5,890	5,790	5,800	35,900	5,800
2020-01-16	5,860	5,870	5,800	5,820	35,700	5,820
2020-01-15	5,860	5,890	5,850	5,890	25,300	5,890
2020-01-14	5,960	5,960	5,840	5,900	48,900	5,900
2020-01-10	5,950	5,980	5,920	5,950	24,800	5,950
2020-01-09	5,860	5,950	5,840	5,910	47,200	5,910
2020-01-08	5,810	5,870	5,760	5,820	66,600	5,820
2020-01-07	5,750	5,900	5,740	5,860	62,200	5,860
2020-01-06	5,750	5,760	5,670	5,730	57,200	5,730

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 [2020年度]

4928 (株)ノエビアホールディングスの時系列データ [2020年度]