[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 
2017-03-244495.004600.004495.004580.0056300256605500
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
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

   ※ 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