7638 (株)NEW ART HOLDINGS の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 278 | 278 | 278 | 278 | 4,029 | 217.72 |
| 2001-12-25 | 288 | 288 | 288 | 288 | 1,007 | 225.55 |
| 2001-12-19 | 284 | 313 | 284 | 313 | 2,014 | 245.13 |
| 2001-12-17 | 313 | 313 | 284 | 284 | 3,022 | 222.42 |
| 2001-12-14 | 248 | 308 | 248 | 293 | 8,058 | 229.47 |
| 2001-12-13 | 258 | 258 | 248 | 248 | 4,029 | 194.23 |
| 2001-12-11 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-12-10 | 238 | 238 | 238 | 238 | 1,007 | 186.40 |
| 2001-12-06 | 218 | 218 | 218 | 218 | 1,007 | 170.73 |
| 2001-12-04 | 218 | 228 | 214 | 214 | 3,022 | 167.60 |
| 2001-11-30 | 235 | 235 | 235 | 235 | 1,007 | 184.05 |
| 2001-11-29 | 208 | 223 | 208 | 219 | 7,050 | 171.52 |
| 2001-11-26 | 199 | 199 | 199 | 199 | 5,036 | 155.85 |
| 2001-11-22 | 199 | 199 | 199 | 199 | 3,022 | 155.85 |
| 2001-11-16 | 204 | 204 | 204 | 204 | 4,029 | 159.77 |
| 2001-11-15 | 204 | 204 | 204 | 204 | 1,007 | 159.77 |
| 2001-11-14 | 189 | 199 | 189 | 199 | 3,022 | 155.85 |
| 2001-11-13 | 218 | 218 | 204 | 204 | 3,022 | 159.77 |
| 2001-11-09 | 223 | 223 | 223 | 223 | 1,007 | 174.65 |
| 2001-11-07 | 204 | 204 | 204 | 204 | 1,007 | 159.77 |
| 2001-11-06 | 223 | 223 | 223 | 223 | 1,007 | 174.65 |
| 2001-10-17 | 218 | 218 | 208 | 218 | 2,014 | 170.73 |
| 2001-10-11 | 218 | 218 | 218 | 218 | 1,007 | 170.73 |
| 2001-10-10 | 214 | 214 | 214 | 214 | 3,022 | 167.60 |
| 2001-10-09 | 214 | 214 | 214 | 214 | 1,007 | 167.60 |
| 2001-10-01 | 263 | 263 | 248 | 248 | 5,036 | 194.23 |
| 2001-09-25 | 223 | 223 | 223 | 223 | 1,007 | 174.65 |
| 2001-07-12 | 328 | 328 | 328 | 328 | 1,007 | 256.88 |
| 2001-06-27 | 407 | 407 | 407 | 407 | 2,014 | 318.75 |
| 2001-06-25 | 407 | 407 | 407 | 407 | 2,014 | 318.75 |
| 2001-06-22 | 407 | 407 | 407 | 407 | 1,007 | 318.75 |
| 2001-06-21 | 417 | 417 | 407 | 407 | 4,029 | 318.75 |
| 2001-06-15 | 417 | 422 | 417 | 422 | 6,043 | 330.50 |
| 2001-06-11 | 407 | 407 | 402 | 407 | 4,029 | 318.75 |
| 2001-06-08 | 397 | 397 | 397 | 397 | 1,007 | 310.92 |
| 2001-06-07 | 392 | 392 | 392 | 392 | 1,007 | 307 |
| 2001-06-06 | 397 | 397 | 396 | 397 | 3,022 | 310.92 |
| 2001-06-05 | 397 | 397 | 397 | 397 | 1,007 | 310.92 |
| 2001-06-04 | 397 | 402 | 397 | 402 | 2,014 | 314.84 |
| 2001-05-30 | 387 | 387 | 387 | 387 | 1,007 | 303.09 |
| 2001-05-25 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
| 2001-05-24 | 347 | 347 | 347 | 347 | 2,014 | 271.76 |
| 2001-05-23 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
| 2001-05-22 | 376 | 376 | 347 | 347 | 3,022 | 271.76 |
| 2001-05-21 | 377 | 377 | 377 | 377 | 2,014 | 295.26 |
| 2001-05-18 | 328 | 328 | 328 | 328 | 1,007 | 256.88 |
| 2001-05-14 | 308 | 308 | 308 | 308 | 1,007 | 241.22 |
| 2001-05-11 | 318 | 318 | 318 | 318 | 1,007 | 249.05 |
| 2001-05-10 | 273 | 298 | 273 | 298 | 5,036 | 233.39 |
| 2001-05-08 | 280 | 280 | 280 | 280 | 1,007 | 219.29 |
| 2001-04-24 | 246 | 248 | 246 | 248 | 3,022 | 194.23 |
| 2001-04-23 | 228 | 248 | 228 | 248 | 2,014 | 194.23 |
| 2001-04-18 | 217 | 217 | 217 | 217 | 1,007 | 169.95 |
| 2001-04-16 | 209 | 209 | 209 | 209 | 3,022 | 163.68 |
| 2001-04-12 | 228 | 228 | 228 | 228 | 1,007 | 178.56 |
| 2001-04-06 | 220 | 220 | 220 | 220 | 1,007 | 172.30 |
| 2001-03-29 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-03-28 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-27 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-26 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-23 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-03-19 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-12 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-09 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-06 | 248 | 248 | 248 | 248 | 7,050 | 194.23 |
| 2001-03-05 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-03-01 | 248 | 248 | 248 | 248 | 3,022 | 194.23 |
| 2001-02-27 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-02-23 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-02-22 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
| 2001-02-16 | 248 | 248 | 248 | 248 | 2,014 | 194.23 |
| 2001-02-08 | 233 | 233 | 233 | 233 | 1,007 | 182.48 |
| 2001-02-06 | 218 | 218 | 218 | 218 | 5,036 | 170.73 |
| 2001-02-02 | 214 | 214 | 214 | 214 | 1,007 | 167.60 |
| 2001-01-31 | 214 | 214 | 214 | 214 | 4,029 | 167.60 |
| 2001-01-25 | 218 | 218 | 217 | 217 | 2,014 | 169.95 |
| 2001-01-24 | 184 | 217 | 184 | 217 | 5,036 | 169.95 |
| 2001-01-23 | 182 | 184 | 179 | 184 | 4,029 | 144.10 |
| 2001-01-17 | 179 | 179 | 179 | 179 | 1,007 | 140.19 |
| 2001-01-15 | 189 | 189 | 189 | 189 | 1,007 | 148.02 |
| 2001-01-11 | 189 | 189 | 189 | 189 | 1,007 | 148.02 |
| 2001-01-05 | 189 | 189 | 189 | 189 | 2,014 | 148.02 |
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
