7638 (株)NEW ART HOLDINGS の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 208 | 208 | 208 | 208 | 1,007 | 162.90 |
| 2000-12-13 | 208 | 209 | 208 | 209 | 2,014 | 163.68 |
| 2000-12-12 | 208 | 208 | 208 | 208 | 2,014 | 162.90 |
| 2000-12-11 | 200 | 209 | 200 | 209 | 3,022 | 163.68 |
| 2000-12-08 | 209 | 209 | 209 | 209 | 4,029 | 163.68 |
| 2000-12-06 | 223 | 223 | 223 | 223 | 1,007 | 174.65 |
| 2000-12-01 | 209 | 209 | 209 | 209 | 1,007 | 163.68 |
| 2000-11-29 | 220 | 220 | 209 | 209 | 4,029 | 163.68 |
| 2000-11-24 | 233 | 233 | 233 | 233 | 4,029 | 182.48 |
| 2000-11-22 | 255 | 255 | 255 | 255 | 1,007 | 199.71 |
| 2000-11-20 | 278 | 278 | 278 | 278 | 1,007 | 217.72 |
| 2000-11-16 | 283 | 283 | 283 | 283 | 1,007 | 221.64 |
| 2000-11-15 | 288 | 288 | 288 | 288 | 1,007 | 225.55 |
| 2000-11-13 | 293 | 293 | 288 | 288 | 2,014 | 225.55 |
| 2000-11-10 | 297 | 297 | 297 | 297 | 2,014 | 232.60 |
| 2000-11-09 | 288 | 297 | 288 | 297 | 2,014 | 232.60 |
| 2000-11-08 | 278 | 278 | 278 | 278 | 1,007 | 217.72 |
| 2000-11-07 | 288 | 288 | 278 | 278 | 2,014 | 217.72 |
| 2000-11-06 | 288 | 288 | 288 | 288 | 1,007 | 225.55 |
| 2000-11-02 | 288 | 288 | 288 | 288 | 1,007 | 225.55 |
| 2000-10-27 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2000-10-26 | 238 | 238 | 238 | 238 | 2,014 | 186.40 |
| 2000-10-23 | 241 | 241 | 238 | 238 | 4,029 | 186.40 |
| 2000-10-20 | 259 | 259 | 228 | 228 | 13,094 | 178.56 |
| 2000-10-18 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
| 2000-10-12 | 323 | 323 | 323 | 323 | 1,007 | 252.97 |
| 2000-10-11 | 323 | 328 | 323 | 328 | 3,022 | 256.88 |
| 2000-10-10 | 329 | 329 | 329 | 329 | 1,007 | 257.66 |
| 2000-10-04 | 372 | 372 | 372 | 372 | 1,007 | 291.34 |
| 2000-09-25 | 397 | 397 | 397 | 397 | 2,014 | 310.92 |
| 2000-09-22 | 397 | 397 | 397 | 397 | 4,029 | 310.92 |
| 2000-09-21 | 397 | 397 | 397 | 397 | 5,036 | 310.92 |
| 2000-09-18 | 446 | 446 | 446 | 446 | 1,007 | 349.30 |
| 2000-09-14 | 447 | 447 | 447 | 447 | 3,022 | 350.08 |
| 2000-09-13 | 482 | 482 | 482 | 482 | 1,007 | 377.49 |
| 2000-09-11 | 486 | 486 | 486 | 486 | 2,014 | 380.62 |
| 2000-09-04 | 447 | 447 | 447 | 447 | 1,007 | 350.08 |
| 2000-09-01 | 447 | 447 | 447 | 447 | 1,007 | 350.08 |
| 2000-08-30 | 485 | 486 | 485 | 486 | 2,014 | 380.62 |
| 2000-08-25 | 467 | 467 | 467 | 467 | 1,007 | 365.74 |
| 2000-08-21 | 506 | 506 | 506 | 506 | 2,014 | 396.29 |
| 2000-08-18 | 486 | 511 | 486 | 511 | 11,079 | 400.20 |
| 2000-08-17 | 477 | 477 | 477 | 477 | 1,007 | 373.57 |
| 2000-08-16 | 477 | 477 | 477 | 477 | 1,007 | 373.57 |
| 2000-08-15 | 485 | 485 | 485 | 485 | 1,007 | 379.84 |
| 2000-08-14 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-08-11 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-08-10 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-08-09 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-08-08 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-08-07 | 486 | 491 | 486 | 491 | 2,014 | 384.54 |
| 2000-08-04 | 491 | 491 | 491 | 491 | 1,007 | 384.54 |
| 2000-08-03 | 486 | 486 | 486 | 486 | 4,029 | 380.62 |
| 2000-08-02 | 485 | 486 | 485 | 486 | 7,050 | 380.62 |
| 2000-08-01 | 486 | 486 | 486 | 486 | 1,007 | 380.62 |
| 2000-07-31 | 485 | 486 | 485 | 486 | 2,014 | 380.62 |
| 2000-07-28 | 488 | 488 | 488 | 488 | 1,007 | 382.19 |
| 2000-07-18 | 491 | 491 | 491 | 491 | 1,007 | 384.54 |
| 2000-07-10 | 516 | 516 | 516 | 516 | 1,007 | 404.12 |
| 2000-07-06 | 526 | 526 | 516 | 516 | 3,022 | 404.12 |
| 2000-07-05 | 526 | 531 | 526 | 526 | 5,036 | 411.95 |
| 2000-07-04 | 521 | 521 | 521 | 521 | 2,014 | 408.03 |
| 2000-07-03 | 517 | 517 | 516 | 516 | 2,014 | 404.12 |
| 2000-06-30 | 506 | 506 | 506 | 506 | 1,007 | 396.29 |
| 2000-06-29 | 506 | 506 | 506 | 506 | 1,007 | 396.29 |
| 2000-06-28 | 516 | 516 | 516 | 516 | 4,029 | 404.12 |
| 2000-06-27 | 517 | 517 | 517 | 517 | 1,007 | 404.90 |
| 2000-06-23 | 516 | 516 | 516 | 516 | 1,007 | 404.12 |
| 2000-06-22 | 477 | 496 | 477 | 496 | 2,014 | 388.45 |
| 2000-06-21 | 468 | 468 | 467 | 467 | 3,022 | 365.74 |
| 2000-06-20 | 447 | 447 | 447 | 447 | 1,007 | 350.08 |
| 2000-06-16 | 448 | 448 | 447 | 447 | 3,022 | 350.08 |
| 2000-06-15 | 450 | 450 | 450 | 450 | 1,007 | 352.43 |
| 2000-06-14 | 472 | 472 | 447 | 447 | 3,022 | 350.08 |
| 2000-06-09 | 458 | 458 | 458 | 458 | 1,007 | 358.69 |
| 2000-06-05 | 452 | 452 | 452 | 452 | 2,014 | 353.99 |
| 2000-06-02 | 452 | 452 | 452 | 452 | 2,014 | 353.99 |
| 2000-05-31 | 506 | 506 | 506 | 506 | 8,058 | 396.29 |
| 2000-05-30 | 501 | 501 | 501 | 501 | 2,014 | 392.37 |
| 2000-05-29 | 546 | 546 | 546 | 546 | 1,007 | 427.61 |
| 2000-05-25 | 496 | 496 | 496 | 496 | 1,007 | 388.45 |
| 2000-05-24 | 509 | 511 | 496 | 496 | 9,065 | 388.45 |
| 2000-05-23 | 526 | 526 | 525 | 525 | 2,014 | 411.17 |
| 2000-05-19 | 536 | 539 | 536 | 539 | 3,022 | 422.13 |
| 2000-05-18 | 528 | 528 | 526 | 526 | 8,058 | 411.95 |
| 2000-05-17 | 556 | 556 | 527 | 527 | 2,014 | 412.73 |
| 2000-05-15 | 546 | 546 | 546 | 546 | 3,022 | 427.61 |
| 2000-05-12 | 546 | 546 | 546 | 546 | 1,007 | 427.61 |
| 2000-05-11 | 576 | 576 | 546 | 546 | 5,036 | 427.61 |
| 2000-05-10 | 547 | 547 | 547 | 547 | 1,007 | 428.40 |
| 2000-05-09 | 576 | 576 | 576 | 576 | 2,014 | 451.11 |
| 2000-05-08 | 596 | 596 | 576 | 576 | 5,036 | 451.11 |
| 2000-05-02 | 546 | 546 | 546 | 546 | 1,007 | 427.61 |
| 2000-05-01 | 576 | 576 | 546 | 546 | 3,022 | 427.61 |
| 2000-04-28 | 576 | 576 | 576 | 576 | 1,007 | 451.11 |
| 2000-04-26 | 596 | 596 | 576 | 576 | 3,022 | 451.11 |
| 2000-04-25 | 645 | 645 | 645 | 645 | 2,014 | 505.15 |
| 2000-04-24 | 659 | 670 | 659 | 670 | 3,022 | 524.73 |
| 2000-04-21 | 665 | 665 | 659 | 660 | 3,022 | 516.89 |
| 2000-04-20 | 685 | 685 | 685 | 685 | 1,007 | 536.47 |
| 2000-04-19 | 684 | 684 | 684 | 684 | 1,007 | 535.69 |
| 2000-04-14 | 735 | 735 | 735 | 735 | 4,029 | 575.63 |
| 2000-04-13 | 784 | 794 | 775 | 784 | 12,087 | 614.01 |
| 2000-04-12 | 666 | 764 | 666 | 764 | 10,072 | 598.34 |
| 2000-04-11 | 644 | 665 | 644 | 665 | 10,072 | 520.81 |
| 2000-04-10 | 616 | 645 | 616 | 644 | 12,087 | 504.36 |
| 2000-04-07 | 528 | 546 | 516 | 546 | 7,050 | 427.61 |
| 2000-04-06 | 526 | 529 | 526 | 529 | 2,014 | 414.30 |
| 2000-04-05 | 596 | 596 | 586 | 586 | 6,043 | 458.94 |
| 2000-04-04 | 616 | 616 | 596 | 606 | 6,043 | 474.60 |
| 2000-04-03 | 616 | 616 | 616 | 616 | 2,014 | 482.44 |
| 2000-03-31 | 616 | 616 | 616 | 616 | 3,022 | 482.44 |
| 2000-03-30 | 685 | 695 | 645 | 645 | 6,043 | 505.15 |
| 2000-03-29 | 616 | 680 | 616 | 680 | 10,072 | 532.56 |
| 2000-03-28 | 625 | 625 | 596 | 616 | 9,065 | 482.44 |
| 2000-03-27 | 715 | 715 | 625 | 625 | 8,058 | 489.48 |
| 2000-03-24 | 744 | 745 | 715 | 715 | 7,050 | 559.97 |
| 2000-03-23 | 794 | 794 | 794 | 794 | 7,050 | 621.84 |
| 2000-03-22 | 844 | 844 | 843 | 843 | 3,022 | 660.22 |
| 2000-03-21 | 914 | 923 | 864 | 874 | 35,252 | 684.49 |
| 2000-03-17 | 1,072 | 1,072 | 914 | 963 | 137,988 | 754.20 |
| 2000-03-16 | 893 | 973 | 794 | 973 | 232,666 | 762.03 |
| 2000-03-15 | 874 | 874 | 874 | 874 | 225,616 | 684.49 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
