[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 
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
2016-10-133110.003140.003100.003135.0073600230281000
2016-10-123055.003095.003055.003090.0044100136036500
2016-10-113070.003075.003060.003070.002400073622500
2016-10-073080.003100.003055.003070.0038500118245000
2016-10-063080.003100.003070.003075.0040400124485000
2016-10-053075.003085.003065.003075.0044000135310500
2016-10-043090.003090.003075.003085.0033000101684000
2016-10-033090.003105.003075.003090.0034100105424000
2016-09-303075.003080.003040.003080.0050800155727000
2016-09-293085.003105.003060.003085.0059500183702500
2016-09-283080.003120.003060.003080.00180400556841500
2016-09-273230.003240.003185.003240.00246300794190500
2016-09-263190.003235.003190.003230.00143500460161500
2016-09-233170.003210.003150.003205.0091600292136000
2016-09-213170.003180.003130.003175.0073800233275500
2016-09-203170.003180.003150.003165.0086300273286500
2016-09-163095.003150.003075.003140.0042700133130500
2016-09-153110.003115.003080.003090.0038900120517000
2016-09-143140.003145.003105.003110.0040400126194500
2016-09-133150.003155.003135.003150.002720085633500
2016-09-123140.003165.003130.003155.0048200151576500
2016-09-093180.003190.003150.003160.0047600150778500
2016-09-083160.003180.003140.003170.0033600106192500
2016-09-073165.003170.003135.003160.0051900163853500
2016-09-063105.003170.003105.003165.0054400171470500
2016-09-053065.003110.003065.003100.0050900157064500
2016-09-023020.003030.003000.003025.0035800108004000
2016-09-013030.003035.003010.003020.002580077950500
2016-08-312997.003035.002995.003025.0036100108812000
2016-08-303010.003015.002991.002997.003220096650000
2016-08-293010.003025.003000.003010.003050091858500
2016-08-263000.003005.002979.002983.002400071701800
2016-08-253005.003005.002983.002992.0036300108588900
2016-08-243010.003010.002982.003000.001920057548000
2016-08-233000.003015.002981.003000.0034100102145700
2016-08-222970.003030.002970.003015.002650079564600
2016-08-192955.002967.002925.002954.0047600140336500
2016-08-183000.003005.002960.002960.0077100230226100
2016-08-173030.003035.003005.003005.003050091886000
2016-08-163065.003070.003045.003045.002820086140000
2016-08-153080.003100.003065.003070.00960029545000
2016-08-123085.003115.003070.003095.002030062868500
2016-08-103040.003080.003010.003060.003200097692000
2016-08-093000.003030.002968.003025.0043300129922400
2016-08-083005.003030.002981.002996.0059500178436600
2016-08-053060.003075.003000.003005.0055900168817500
2016-08-043125.003135.003055.003065.0061400189045000
2016-08-033090.003165.003075.003125.0035000109442500
2016-08-023180.003180.003135.003145.002570081069000
2016-08-013090.003170.003070.003150.0034400107550000
2016-07-293110.003150.003090.003135.0032400100804500
2016-07-283105.003130.003100.003120.002850088679500
2016-07-273110.003140.003105.003120.002390074545000
2016-07-263145.003165.003100.003115.003160098685500
2016-07-253195.003230.003165.003165.0032600103919500
2016-07-223205.003215.003185.003215.002570082272000
2016-07-213245.003245.003195.003205.0033800108677500
2016-07-203230.003255.003200.003250.002700087047000
2016-07-193255.003265.003205.003235.002440078871000
2016-07-153285.003295.003205.003225.0031300101629000
2016-07-143230.003285.003220.003280.0034000110861500
2016-07-133260.003270.003205.003210.001630052615000
2016-07-123250.003290.003230.003240.0034300111863500
2016-07-113180.003245.003180.003235.002350075866000
2016-07-083215.003235.003155.003160.002750087373500
2016-07-073205.003240.003185.003220.002120068101500
2016-07-063165.003215.003165.003210.0039500126141500
2016-07-053245.003245.003200.003210.001950062660000
2016-07-043250.003250.003210.003240.002750089060000
2016-07-013145.003240.003120.003215.0055200176085000
2016-06-303150.003150.003110.003120.002910091146000
2016-06-293100.003140.003080.003125.0035900111907000
2016-06-283000.003080.002987.003045.0041900127329800
2016-06-273005.003070.003005.003035.0043400132163500
2016-06-243080.003095.002996.003005.0063000191186000
2016-06-233060.003070.003030.003050.001720052407000
2016-06-223080.003090.003040.003050.002190066939000
2016-06-213045.003085.003045.003080.001770054232500
2016-06-203055.003070.003030.003035.002070063139000
2016-06-173060.003075.003010.003015.003100094153000
2016-06-163070.003095.003025.003025.002520076685500
2016-06-153075.003120.003060.003085.002750084924500
2016-06-143085.003095.003050.003090.0052600161529500
2016-06-133110.003120.003085.003085.002990092651500
2016-06-103165.003165.003110.003125.002900091232500
2016-06-093150.003175.003140.003155.001250039491500
2016-06-083125.003170.003125.003170.001510047529000
2016-06-073130.003140.003115.003120.001300040658000
2016-06-063115.003130.003095.003130.001200037350000
2016-06-033095.003120.003090.003120.001890058661500
2016-06-023125.003125.003085.003095.001860057700500
2016-06-013165.003170.003115.003125.001960061433500
2016-05-313135.003165.003130.003165.001970062138500
2016-05-303130.003140.003115.003140.001070033502000
2016-05-273125.003140.003090.003095.002090065103500
2016-05-263125.003135.003090.003095.001050032689000
2016-05-253125.003135.003090.003110.001000031105500
2016-05-243135.003135.003075.003095.001540047824000
2016-05-233165.003165.003110.003130.001490046723500
2016-05-203120.003160.003115.003155.001990062550500
2016-05-193120.003135.003105.003120.001620050495000
2016-05-183125.003130.003100.003120.002120066073500
2016-05-173145.003145.003110.003120.00770024029500
2016-05-163100.003135.003100.003120.001740054301500
2016-05-133130.003135.003100.003105.002010062762000
2016-05-123135.003135.003100.003135.001780055501000
2016-05-113135.003150.003110.003140.0032500101852000
2016-05-103080.003115.003075.003105.002240069403500
2016-05-093095.003095.003040.003065.001500045984500
2016-05-063085.003085.003035.003065.0040800124761000
2016-05-023010.003035.002986.003015.0053700161298900
2016-04-283115.003160.003080.003105.0034200106610500
2016-04-273125.003140.003105.003110.001450045198500
2016-04-263135.003150.003095.003125.002030063421500
2016-04-253125.003135.003090.003115.002310071900500
2016-04-223150.003150.003095.003125.002710084474500
2016-04-213130.003175.003110.003155.002900091233000
2016-04-203110.003140.003100.003110.001410043919500
2016-04-193140.003140.003100.003130.001740054299500
2016-04-183060.003090.003055.003060.001680051551500
2016-04-153110.003145.003110.003130.001200037513500
2016-04-143120.003145.003090.003145.001970061530500
2016-04-133060.003105.003055.003085.002330071868000
2016-04-123050.003095.003035.003045.001560047717500
2016-04-113125.003125.003035.003060.001280039115000
2016-04-083050.003120.003025.003095.002030062469000
2016-04-073075.003105.003040.003090.002270069915000
2016-04-063075.003105.003035.003090.003010092571000
2016-04-053200.003210.003080.003080.002570080307000
2016-04-043155.003255.003145.003220.0043200138862500
2016-04-013215.003220.003150.003155.0054100171488500
2016-03-313300.003300.003230.003235.0039900129764500
2016-03-303275.003310.003260.003290.0035700117326500
2016-03-293270.003320.003250.003260.0078900258526000
2016-03-283340.003355.003285.003345.00135100450043500
2016-03-253300.003380.003285.003325.0079300263693500
2016-03-243195.003255.003195.003240.0059000190227000
2016-03-233210.003220.003150.003185.0057100182651000
2016-03-223145.003185.003140.003180.0038300121124000
2016-03-183170.003180.003125.003135.0032000100621000
2016-03-173140.003195.003120.003145.0031800100339000
2016-03-163120.003155.003115.003135.003130098293000
2016-03-153095.003135.003080.003120.002910090660500
2016-03-143105.003115.003085.003105.002250069861500
2016-03-113060.003130.003050.003095.0038400118455500
2016-03-103025.003095.003025.003085.002780085562000
2016-03-093020.003065.003010.003015.002880087086500
2016-03-083045.003110.003000.003085.0055600170172500
2016-03-073090.003090.003040.003055.001910058397500
2016-03-043070.003095.003045.003095.002830087105500
2016-03-033110.003115.003060.003085.002370073048500
2016-03-023085.003125.003070.003110.002790086565000
2016-03-013050.003090.003035.003060.003240099087000
2016-02-293080.003130.003055.003060.0050700156906500
2016-02-263060.003075.003030.003040.003060093361000
2016-02-253010.003050.003010.003045.0039900120941500
2016-02-242972.003065.002972.002998.0046100138692800
2016-02-233035.003045.002955.002995.0063800190837300
2016-02-222953.003025.002947.003020.0049000146665400
2016-02-192940.002975.002908.002953.0035000103133200
2016-02-183015.003020.002957.002972.0059800178462300
2016-02-172980.003015.002910.002958.0049600146675400
2016-02-163020.003070.002980.002980.0059100178143600
2016-02-152982.003125.002964.003075.0072100219415700
2016-02-122851.002880.002760.002800.0095500270344200
2016-02-103035.003060.002895.002945.0082500243855600
2016-02-093055.003055.002958.002988.0082800248633000
2016-02-083070.003160.003070.003110.0073800229960000
2016-02-053160.003170.003095.003125.0072100225517500
2016-02-043345.003345.003170.003175.0076100244935000
2016-02-033335.003415.003320.003385.0067400227861000
2016-02-023420.003450.003395.003420.0050600173251000
2016-02-013400.003510.003365.003465.0089800309576000
2016-01-293250.003320.003215.003310.0060000196505500
2016-01-283155.003250.003145.003225.0045700146870000
2016-01-273165.003200.003105.003155.0038600121478000
2016-01-263175.003180.003125.003125.003090097421000
2016-01-253195.003205.003140.003200.0061200194820000
2016-01-222951.003105.002951.003095.0071300216889500
2016-01-213000.003010.002908.002910.0080400239009400
2016-01-203050.003090.003000.003000.0048100145941500
2016-01-193115.003135.003055.003075.0042000129856500
2016-01-183135.003135.003065.003110.0053000164347000
2016-01-153200.003230.003150.003165.0052000164983000
2016-01-143210.003225.003105.003140.00100600317452500
2016-01-133220.003290.003215.003260.0047700155236000
2016-01-123255.003300.003180.003185.0071000228900000
2016-01-083305.003355.003270.003300.0063500210186000
2016-01-073345.003400.003325.003335.0066000221162000
2016-01-063405.003435.003340.003375.0056200190239000
2016-01-053440.003460.003390.003420.0048500165944000
2016-01-043510.003530.003430.003435.0054800189898000
2015-12-303525.003525.003470.003500.0047200165087500
2015-12-293495.003545.003460.003525.0064000225182000
2015-12-283520.003520.003450.003480.0051200177990000
2015-12-253485.003550.003485.003500.002760096850000
2015-12-243530.003580.003455.003475.0054600192053500
2015-12-223545.003590.003510.003520.0069300245512500
2015-12-213610.003610.003520.003535.0075700269816500
2015-12-183580.003660.003565.003605.0091200330183000
2015-12-173500.003600.003495.003590.00100400357935000
2015-12-163465.003500.003380.003440.0073100250887500
2015-12-153420.003525.003355.003415.00119400412004000
2015-12-143260.003355.003255.003355.0050000165738000
2015-12-113235.003300.003235.003285.0078800256983500
2015-12-103270.003295.003250.003270.0054000176772000
2015-12-093325.003350.003275.003290.0034200113031500
2015-12-083350.003370.003325.003335.002840094905500
2015-12-073365.003390.003350.003360.0036200121874500
2015-12-043360.003385.003355.003365.0036000121188500
2015-12-033400.003425.003365.003410.0034500117494500
2015-12-023400.003400.003350.003395.0049300166628500
2015-12-013395.003425.003380.003405.0049500168271000
2015-11-303400.003400.003355.003400.002440082625000
2015-11-273395.003415.003355.003365.0039200132402000
2015-11-263340.003390.003330.003380.0053200179181500

   ※ 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