[4928 東証1部] ノエビアホールディングス 日足 時系列データ

[4928 東証1部] ノエビアホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-186460.006570.006460.006540.0074000482849000
2017-10-176440.006490.006430.006470.0056200362797000
2017-10-166400.006530.006370.006500.0085200552947000
2017-10-136360.006410.006310.006390.0069200441689000
2017-10-126350.006390.006340.006350.0057300364601000
2017-10-116350.006380.006290.006330.0049100311282000
2017-10-106230.006330.006210.006320.0083800527911000
2017-10-066240.006260.006200.006210.0038500239684000
2017-10-056200.006270.006190.006240.0055100343950000
2017-10-046090.006190.006090.006190.0061100375895000
2017-10-036110.006160.006040.006080.0073600447788000
2017-10-026150.006200.006130.006150.0057900356885000
2017-09-296180.006240.006150.006200.0097100602095000
2017-09-286050.006080.005940.006080.0090900546532000
2017-09-276070.006080.006000.006020.0081800493767000
2017-09-266250.006280.006180.006210.00146800913381000
2017-09-256150.006250.006110.006210.00110600684434000
2017-09-226230.006230.006080.006100.0089700551197000
2017-09-216260.006290.006190.006210.0076800478817000
2017-09-206370.006380.006250.006250.00106300669097000
2017-09-196370.006390.006280.006390.00108100685469000
2017-09-156410.006430.006330.006370.0085100541701000
2017-09-146500.006550.006400.006400.0080200519662000
2017-09-136420.006460.006390.006460.0054400349836000
2017-09-126450.006460.006370.006370.0061500393620000
2017-09-116400.006440.006380.006400.0048600311288000
2017-09-086410.006440.006380.006390.0040400259015000
2017-09-076450.006520.006390.006410.0052900341149000
2017-09-066220.006460.006210.006420.0061000388536000
2017-09-056470.006470.006290.006300.0071300454025000
2017-09-046500.006500.006420.006480.0063500410004000
2017-09-016530.006540.006470.006520.0067900441728000
2017-08-316550.006580.006380.006570.0099600646550000
2017-08-306520.006560.006460.006550.0064200418299000
2017-08-296400.006540.006380.006520.0084900547152000
2017-08-286390.006410.006320.006380.0048500308600000
2017-08-256370.006370.006330.006370.0038800246472000
2017-08-246390.006420.006350.006370.0051500328716000
2017-08-236440.006440.006350.006390.0038000242635000
2017-08-226370.006400.006350.006390.0038800247336000
2017-08-216340.006380.006310.006380.0039400249940000
2017-08-186360.006390.006340.006360.0041200262162000
2017-08-176350.006440.006330.006410.0051700330756000
2017-08-166400.006420.006350.006380.0053300340351000
2017-08-156340.006450.006320.006370.0059000376042000
2017-08-146240.006350.006190.006310.00116600734078000
2017-08-106100.006280.006090.006250.00100900627661000
2017-08-096090.006100.005970.006050.0055300333442000
2017-08-086100.006140.006060.006090.0044300270518000
2017-08-076090.006120.006040.006100.0044200268932000
2017-08-045850.006100.005820.006090.00110000659760000
2017-08-035660.005870.005640.005850.00126400729850000
2017-08-025720.005720.005530.005670.00137800775888000
2017-08-015740.005820.005700.005720.00104800603270000
2017-07-315700.005730.005690.005720.0034700198164000
2017-07-285720.005720.005670.005720.0038300218110000
2017-07-275700.005750.005680.005700.0039000222780000
2017-07-265690.005690.005650.005670.0029500167228000
2017-07-255680.005710.005670.005680.0026900152823000
2017-07-245670.005700.005630.005690.0041400234551000
2017-07-215670.005700.005600.005690.0072600410135000
2017-07-205750.005790.005700.005710.0048700279245000
2017-07-195650.005740.005630.005710.0045900261988000
2017-07-185560.005640.005560.005640.0031000174059000
2017-07-145670.005670.005580.005600.0038000213025000
2017-07-135580.005660.005580.005660.0035600200560000
2017-07-125580.005650.005540.005560.0040000223363000
2017-07-115590.005590.005500.005580.0058900327033000
2017-07-105630.005630.005570.005580.0037700211149000
2017-07-075530.005650.005530.005560.0074500416600000
2017-07-065420.005580.005420.005550.0074900413028000
2017-07-055390.005500.005380.005480.0077300421426000
2017-07-045620.005630.005460.005490.0080000442827000
2017-07-035730.005750.005640.005650.0055700316512000
2017-06-305760.005760.005650.005720.0075900431925000
2017-06-295790.005810.005730.005780.0045600262661000
2017-06-285800.005820.005760.005770.0041000237220000
2017-06-275850.005850.005750.005810.0047200273783000
2017-06-265700.005820.005700.005820.0046600268929000
2017-06-235720.005720.005630.005690.0058800333917000
2017-06-225780.005780.005710.005730.0043200248080000
2017-06-215670.005770.005660.005750.0069900400715000
2017-06-205620.005680.005600.005660.0049700280391000
2017-06-195660.005700.005620.005650.0055400313102000
2017-06-165560.005640.005530.005620.0079800445555000
2017-06-155460.005550.005440.005540.0055600305866000
2017-06-145560.005560.005460.005460.0032000175945000
2017-06-135450.005560.005410.005500.0054000297316000
2017-06-125390.005470.005350.005430.0049500267639000
2017-06-095420.005460.005380.005400.0053200287637000
2017-06-085480.005490.005410.005410.0058800320140000
2017-06-075430.005480.005410.005460.0035400192566000
2017-06-065460.005510.005410.005430.0053500291412000
2017-06-055310.005470.005290.005430.0074100400442000
2017-06-025390.005400.005330.005370.0071900386259000
2017-06-015250.005350.005250.005350.0086300458511000
2017-05-315150.005230.005140.005170.0063200327286000
2017-05-305100.005150.005090.005130.0040600207921000
2017-05-295040.005140.005040.005100.0049300251293000
2017-05-265020.005100.005010.005040.0058400294834000
2017-05-255000.005070.004980.005040.0059000297409000
2017-05-245000.005100.005000.005010.0090900458585000
2017-05-234815.004960.004805.004960.0091700449941500
2017-05-224800.004810.004765.004790.0025500122056000
2017-05-194770.004800.004760.004785.0027500131561000
2017-05-184735.004800.004735.004800.0049500236302000
2017-05-174800.004810.004765.004790.0040500193705000
2017-05-164785.004815.004775.004805.0040100192359000
2017-05-154735.004785.004735.004770.0037500178465000
2017-05-124685.004740.004680.004735.0061700290797000
2017-05-114650.004740.004650.004700.0058000273125000
2017-05-104635.004670.004620.004650.0049500229865000
2017-05-094600.004655.004600.004635.0072700336138000
2017-05-084620.004660.004585.004650.0088400408853000
2017-05-024710.004725.004615.004620.0076000353819000
2017-05-014625.004830.004625.004715.00132700628995000
2017-04-284575.004595.004540.004590.0039400180363500
2017-04-274530.004580.004525.004570.0035500162170000
2017-04-264580.004580.004530.004570.0060400275488500
2017-04-254505.004595.004500.004560.0053000241527000
2017-04-244550.004580.004535.004535.0047900218057000
2017-04-214525.004545.004490.004535.0035200159228000
2017-04-204580.004580.004510.004525.0034200155048500
2017-04-194460.004580.004460.004530.0066500302013000
2017-04-184490.004510.004445.004460.0031800142252500
2017-04-174390.004495.004390.004490.0034200152264000
2017-04-144415.004445.004395.004405.0048000212037000
2017-04-134425.004515.004420.004485.0058500261667500
2017-04-124550.004550.004470.004495.0048700219049000
2017-04-114575.004595.004555.004580.0047600217820500
2017-04-104585.004625.004570.004615.0057600264964500
2017-04-074600.004645.004560.004615.0080800371845500
2017-04-064740.004740.004595.004600.0080900375866000
2017-04-054900.004920.004780.004790.0077800375955500
2017-04-044850.004920.004805.004830.0074900363443500
2017-04-034675.004895.004670.004885.00127300612666000
2017-03-314665.004665.004590.004610.0064300297390000
2017-03-304660.004710.004620.004640.0053200247975500
2017-03-294585.004660.004570.004660.0081300375213000
2017-03-284560.004630.004560.004585.00149000682775000
2017-03-274565.004580.004520.004540.0070600321355000
2017-03-244495.004600.004495.004580.0056300256605500
2017-03-234525.004535.004455.004495.0086700389816000
2017-03-224525.004585.004525.004535.0045800208458000
2017-03-214600.004600.004555.004595.0076700351225500
2017-03-174555.004605.004540.004590.0060800278100500
2017-03-164560.004600.004530.004595.0065200297932500
2017-03-154605.004635.004575.004625.0043000198053000
2017-03-144675.004720.004610.004660.0056100261434000
2017-03-134515.004640.004515.004625.0052600241279000
2017-03-104500.004530.004500.004525.0051600232885000
2017-03-094510.004520.004480.004485.0037000166333500
2017-03-084485.004520.004455.004510.0045500204308500
2017-03-074460.004525.004460.004480.0062400280162000
2017-03-064480.004480.004440.004475.0038700172824500
2017-03-034490.004510.004460.004490.0030500136988500
2017-03-024470.004485.004440.004475.0041000182958500
2017-03-014450.004470.004435.004470.0029900133180500
2017-02-284480.004520.004455.004465.0044200198492500
2017-02-274485.004500.004420.004440.0042500189139000
2017-02-244450.004520.004410.004485.0064200287507500
2017-02-234390.004445.004390.004435.0039000172487500
2017-02-224300.004350.004290.004345.0040700175980000
2017-02-214290.004290.004265.004285.0024100103203500
2017-02-204275.004295.004245.004280.0024500104851000
2017-02-174235.004275.004210.004245.0041200175143500
2017-02-164195.004265.004195.004225.0045600192907000
2017-02-154140.004190.004090.004175.0046100191646500
2017-02-144135.004140.004085.004090.0036400149761000
2017-02-134060.004135.004045.004120.0039100160659000
2017-02-104040.004065.004015.004060.0026500107384500
2017-02-094035.004050.004010.004015.001950078490000
2017-02-084020.004055.004005.004040.002210089000000
2017-02-074035.004055.004025.004035.0026600107396500
2017-02-064055.004065.004035.004055.0038300155212000
2017-02-034000.004090.004000.004060.0059200240658000
2017-02-024050.004085.003980.003990.0064400258669000
2017-02-013905.003970.003905.003960.0031700124624000
2017-01-313945.003960.003895.003940.0073800290268500
2017-01-303935.004000.003935.003980.0052700209224500
2017-01-273890.003935.003880.003920.0066300259533500
2017-01-263830.003880.003810.003865.0032700126142500
2017-01-253815.003820.003795.003815.001760067010000
2017-01-243770.003805.003765.003780.002580097643500
2017-01-233800.003800.003765.003780.002420091609000
2017-01-203800.003840.003800.003815.002590098989500
2017-01-193780.003820.003780.003800.002050077885500
2017-01-183800.003845.003750.003775.0060800229878500
2017-01-173835.003850.003820.003840.0028900110981000
2017-01-163870.003885.003835.003840.0030100116019000
2017-01-133810.003885.003810.003875.0044200170612000
2017-01-123830.003850.003795.003835.0056400215917500
2017-01-113820.003840.003805.003830.0030200115544000
2017-01-103840.003840.003760.003820.0062100236167500
2017-01-063800.003870.003795.003850.0064800248602500
2017-01-053765.003850.003745.003825.0081400310417000
2017-01-043700.003710.003685.003710.0057900214607000
2016-12-303650.003675.003615.003660.0043200157581000
2016-12-293710.003730.003660.003690.0033500123571000
2016-12-283725.003730.003690.003720.0033000122537000
2016-12-273780.003790.003730.003740.0034900130981000
2016-12-263715.003795.003715.003770.0067600254680000
2016-12-223720.003720.003660.003685.0041300152465500
2016-12-213705.003735.003700.003710.0068100252909000
2016-12-203640.003715.003640.003695.0058800216630000
2016-12-193595.003625.003585.003625.0056300203066500
2016-12-163595.003600.003570.003580.0062800225204000
2016-12-153575.003590.003565.003580.0035300126348000
2016-12-143560.003595.003555.003595.0044400159115500
2016-12-133565.003600.003565.003575.0056700202944500
2016-12-123550.003570.003540.003570.0037300132762500
2016-12-093540.003555.003530.003550.0056500200262000
2016-12-083510.003555.003505.003530.0044000155075500
2016-12-073525.003525.003495.003510.0033500117534500
2016-12-063550.003550.003490.003500.0038300134540500
2016-12-053500.003545.003495.003505.0036400127729500
2016-12-023530.003555.003505.003530.0032000112776000
2016-12-013590.003595.003565.003570.0045000161191000
2016-11-303595.003595.003580.003580.0043000154225000
2016-11-293560.003595.003550.003595.0055900200126500
2016-11-283600.003605.003555.003575.0043800156865000
2016-11-253590.003610.003575.003595.0070200252146500
2016-11-243565.003585.003535.003570.0040300143724500
2016-11-223540.003600.003540.003560.0070100249867500
2016-11-213530.003560.003520.003530.0038100134935500
2016-11-183450.003545.003450.003530.0074300260747000
2016-11-173360.003435.003360.003430.0072700247710500
2016-11-163325.003355.003310.003350.0056400188388500
2016-11-153300.003325.003290.003325.0048000158996000
2016-11-143290.003310.003285.003305.002890095398500
2016-11-113300.003310.003245.003265.0055600182195500
2016-11-103280.003325.003245.003290.00114300375681000
2016-11-093210.003325.003125.003205.00216200698613500
2016-11-083150.003150.003110.003125.002400074998000
2016-11-073110.003160.003095.003135.0036200113126000
2016-11-043100.003115.003070.003110.003080095309000
2016-11-023150.003150.003105.003135.002970092886000
2016-11-013160.003175.003135.003160.003050096113000
2016-10-313170.003190.003150.003180.0034500109440000
2016-10-283145.003165.003145.003165.0040500127959000
2016-10-273130.003165.003130.003155.003020095195000
2016-10-263140.003160.003130.003160.0041100129475500
2016-10-253100.003140.003100.003130.0038400120139000
2016-10-243100.003105.003090.003105.001810056114000
2016-10-213100.003100.003080.003090.002330072011500
2016-10-203075.003110.003075.003100.002800086624000
2016-10-193095.003100.003085.003095.002060063712000
2016-10-183080.003105.003080.003095.001920059455000
2016-10-173095.003115.003090.003110.001830056820500
2016-10-143135.003135.003090.003100.002440075786000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog