7638 (株)NEW ART HOLDINGS の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 2,403 | 2,432 | 2,383 | 2,413 | 4,532 | 1,889.80 |
2003-12-29 | 2,383 | 2,413 | 2,363 | 2,403 | 8,158 | 1,881.96 |
2003-12-26 | 2,224 | 2,363 | 2,184 | 2,363 | 17,223 | 1,850.64 |
2003-12-25 | 2,472 | 2,482 | 2,204 | 2,224 | 16,216 | 1,741.78 |
2003-12-24 | 2,353 | 2,482 | 2,353 | 2,482 | 14,403 | 1,943.84 |
2003-12-22 | 2,284 | 2,333 | 2,184 | 2,333 | 14,705 | 1,827.14 |
2003-12-19 | 2,343 | 2,383 | 2,224 | 2,284 | 13,799 | 1,788.77 |
2003-12-18 | 2,373 | 2,422 | 2,284 | 2,333 | 12,590 | 1,827.14 |
2003-12-17 | 2,413 | 2,413 | 2,284 | 2,353 | 11,281 | 1,842.81 |
2003-12-16 | 2,403 | 2,422 | 2,373 | 2,422 | 11,079 | 1,896.85 |
2003-12-15 | 2,403 | 2,462 | 2,343 | 2,403 | 11,180 | 1,881.96 |
2003-12-12 | 2,462 | 2,472 | 2,184 | 2,393 | 14,806 | 1,874.13 |
2003-12-11 | 2,462 | 2,482 | 2,333 | 2,472 | 11,281 | 1,936 |
2003-12-10 | 2,482 | 2,522 | 2,442 | 2,462 | 10,274 | 1,928.17 |
2003-12-09 | 2,462 | 2,522 | 2,442 | 2,472 | 6,849 | 1,936 |
2003-12-08 | 2,452 | 2,502 | 2,333 | 2,482 | 12,087 | 1,943.84 |
2003-12-05 | 2,472 | 2,482 | 2,452 | 2,482 | 5,741 | 1,943.84 |
2003-12-04 | 2,482 | 2,502 | 2,432 | 2,482 | 16,418 | 1,943.84 |
2003-12-03 | 2,442 | 2,502 | 2,422 | 2,502 | 12,087 | 1,959.50 |
2003-12-02 | 2,383 | 2,581 | 2,383 | 2,452 | 12,691 | 1,920.34 |
2003-12-01 | 2,333 | 2,383 | 2,184 | 2,383 | 15,511 | 1,866.30 |
2003-11-28 | 2,363 | 2,492 | 2,313 | 2,383 | 23,267 | 1,866.30 |
2003-11-27 | 2,264 | 2,363 | 2,125 | 2,363 | 13,295 | 1,850.64 |
2003-11-26 | 2,462 | 2,482 | 2,065 | 2,264 | 21,151 | 1,773.10 |
2003-11-25 | 2,413 | 2,462 | 2,413 | 2,462 | 5,338 | 1,928.17 |
2003-11-21 | 2,462 | 2,462 | 2,383 | 2,442 | 8,863 | 1,912.51 |
2003-11-20 | 2,293 | 2,472 | 2,284 | 2,462 | 8,763 | 1,928.17 |
2003-11-19 | 2,284 | 2,333 | 2,214 | 2,214 | 13,799 | 1,733.95 |
2003-11-18 | 2,303 | 2,353 | 2,303 | 2,353 | 8,360 | 1,842.81 |
2003-11-17 | 2,383 | 2,383 | 2,313 | 2,383 | 14,605 | 1,866.30 |
2003-11-14 | 2,482 | 2,482 | 2,422 | 2,432 | 7,151 | 1,904.68 |
2003-11-13 | 2,432 | 2,512 | 2,432 | 2,512 | 4,935 | 1,967.33 |
2003-11-12 | 2,482 | 2,522 | 2,462 | 2,482 | 11,482 | 1,943.84 |
2003-11-11 | 2,452 | 2,561 | 2,452 | 2,561 | 10,777 | 2,005.71 |
2003-11-10 | 2,452 | 2,571 | 2,442 | 2,571 | 6,748 | 2,013.54 |
2003-11-07 | 2,552 | 2,561 | 2,482 | 2,522 | 8,058 | 1,975.16 |
2003-11-06 | 2,571 | 2,830 | 2,482 | 2,581 | 19,036 | 2,021.37 |
2003-11-05 | 2,393 | 2,581 | 2,383 | 2,532 | 31,425 | 1,982.99 |
2003-11-04 | 2,333 | 2,432 | 2,333 | 2,432 | 11,482 | 1,904.68 |
2003-10-31 | 2,323 | 2,383 | 2,323 | 2,323 | 10,173 | 1,819.31 |
2003-10-30 | 2,244 | 2,303 | 2,234 | 2,303 | 14,907 | 1,803.65 |
2003-10-29 | 2,313 | 2,313 | 2,264 | 2,264 | 7,050 | 1,773.10 |
2003-10-28 | 2,303 | 2,323 | 2,284 | 2,323 | 5,338 | 1,819.31 |
2003-10-27 | 2,323 | 2,323 | 2,284 | 2,323 | 5,338 | 1,819.31 |
2003-10-24 | 2,313 | 2,373 | 2,313 | 2,373 | 7,050 | 1,858.47 |
2003-10-23 | 2,323 | 2,333 | 2,274 | 2,333 | 10,475 | 1,827.14 |
2003-10-22 | 2,333 | 2,343 | 2,274 | 2,333 | 7,957 | 1,827.14 |
2003-10-21 | 2,383 | 2,383 | 2,284 | 2,343 | 3,727 | 1,834.97 |
2003-10-20 | 2,383 | 2,432 | 2,264 | 2,432 | 15,813 | 1,904.68 |
2003-10-17 | 2,403 | 2,432 | 2,343 | 2,343 | 10,072 | 1,834.97 |
2003-10-16 | 2,234 | 2,383 | 2,234 | 2,383 | 13,295 | 1,866.30 |
2003-10-15 | 2,194 | 2,234 | 2,184 | 2,234 | 10,072 | 1,749.61 |
2003-10-14 | 2,224 | 2,303 | 2,174 | 2,234 | 10,979 | 1,749.61 |
2003-10-10 | 2,174 | 2,214 | 2,115 | 2,214 | 6,144 | 1,733.95 |
2003-10-09 | 2,214 | 2,234 | 2,115 | 2,174 | 3,525 | 1,702.62 |
2003-10-08 | 2,284 | 2,284 | 2,085 | 2,224 | 5,540 | 1,741.78 |
2003-10-07 | 2,323 | 2,323 | 2,085 | 2,224 | 3,928 | 1,741.78 |
2003-10-06 | 2,353 | 2,462 | 2,085 | 2,085 | 7,151 | 1,632.92 |
2003-10-03 | 2,343 | 2,383 | 2,274 | 2,274 | 7,050 | 1,780.94 |
2003-10-02 | 2,135 | 2,472 | 2,135 | 2,224 | 21,353 | 1,741.78 |
2003-10-01 | 1,807 | 2,075 | 1,807 | 2,075 | 29,209 | 1,625.08 |
2003-09-30 | 1,986 | 1,986 | 1,777 | 1,777 | 21,756 | 1,391.70 |
2003-09-29 | 2,472 | 2,472 | 2,174 | 2,174 | 7,655 | 1,702.62 |
2003-09-26 | 2,830 | 2,830 | 2,432 | 2,571 | 18,533 | 2,013.54 |
2003-09-25 | 2,830 | 2,849 | 2,790 | 2,830 | 26,893 | 2,216.38 |
2003-09-24 | 2,432 | 2,820 | 2,432 | 2,820 | 21,756 | 2,208.55 |
2003-09-22 | 2,174 | 2,522 | 2,174 | 2,422 | 14,403 | 1,896.85 |
2003-09-19 | 2,055 | 2,184 | 1,886 | 2,174 | 16,720 | 1,702.62 |
2003-09-18 | 2,035 | 2,055 | 1,946 | 2,045 | 24,677 | 1,601.59 |
2003-09-17 | 2,025 | 2,035 | 1,966 | 2,035 | 18,432 | 1,593.76 |
2003-09-16 | 2,025 | 2,045 | 1,986 | 2,006 | 22,461 | 1,571.05 |
2003-09-12 | 1,936 | 2,025 | 1,936 | 2,025 | 23,367 | 1,585.93 |
2003-09-11 | 1,916 | 1,916 | 1,867 | 1,916 | 16,317 | 1,500.56 |
2003-09-10 | 1,767 | 1,946 | 1,767 | 1,916 | 28,706 | 1,500.56 |
2003-09-09 | 1,737 | 1,777 | 1,718 | 1,747 | 23,267 | 1,368.20 |
2003-09-08 | 1,539 | 1,718 | 1,539 | 1,718 | 19,842 | 1,345.49 |
2003-09-05 | 1,529 | 1,539 | 1,489 | 1,539 | 17,828 | 1,205.30 |
2003-09-04 | 1,439 | 1,489 | 1,420 | 1,489 | 21,252 | 1,166.14 |
2003-09-03 | 1,390 | 1,430 | 1,380 | 1,420 | 19,439 | 1,112.11 |
2003-09-02 | 1,241 | 1,390 | 1,231 | 1,370 | 24,576 | 1,072.95 |
2003-09-01 | 1,241 | 1,241 | 1,182 | 1,241 | 15,310 | 971.92 |
2003-08-29 | 1,182 | 1,251 | 1,182 | 1,201 | 25,180 | 940.59 |
2003-08-28 | 1,191 | 1,271 | 1,171 | 1,191 | 11,079 | 932.76 |
2003-08-27 | 1,191 | 1,191 | 1,182 | 1,182 | 15,108 | 925.71 |
2003-08-26 | 1,182 | 1,191 | 1,182 | 1,191 | 15,108 | 932.76 |
2003-08-25 | 1,182 | 1,221 | 1,171 | 1,191 | 31,224 | 932.76 |
2003-08-22 | 1,171 | 1,182 | 1,092 | 1,182 | 21,151 | 925.71 |
2003-08-21 | 889 | 993 | 874 | 993 | 39,281 | 777.69 |
2003-08-20 | 832 | 893 | 812 | 893 | 26,188 | 699.37 |
2003-08-19 | 829 | 834 | 824 | 833 | 23,166 | 652.38 |
2003-08-18 | 804 | 834 | 804 | 834 | 20,144 | 653.17 |
2003-08-15 | 812 | 812 | 809 | 809 | 5,036 | 633.59 |
2003-08-14 | 827 | 827 | 823 | 823 | 7,050 | 644.55 |
2003-08-13 | 831 | 832 | 829 | 832 | 17,123 | 651.60 |
2003-08-12 | 831 | 831 | 831 | 831 | 2,014 | 650.82 |
2003-08-11 | 814 | 839 | 814 | 833 | 18,130 | 652.38 |
2003-08-08 | 809 | 814 | 809 | 814 | 9,065 | 637.50 |
2003-08-07 | 809 | 813 | 809 | 813 | 8,058 | 636.72 |
2003-08-06 | 794 | 809 | 794 | 809 | 5,036 | 633.59 |
2003-08-05 | 811 | 811 | 809 | 809 | 5,036 | 633.59 |
2003-08-04 | 813 | 813 | 813 | 813 | 12,087 | 636.72 |
2003-08-01 | 819 | 819 | 819 | 819 | 1,007 | 641.42 |
2003-07-30 | 814 | 814 | 814 | 814 | 2,014 | 637.50 |
2003-07-29 | 814 | 844 | 814 | 824 | 19,137 | 645.34 |
2003-07-28 | 809 | 814 | 804 | 814 | 10,072 | 637.50 |
2003-07-25 | 809 | 809 | 804 | 804 | 2,014 | 629.67 |
2003-07-24 | 809 | 812 | 808 | 808 | 15,108 | 632.80 |
2003-07-23 | 814 | 814 | 804 | 812 | 17,123 | 635.94 |
2003-07-22 | 809 | 814 | 809 | 814 | 8,058 | 637.50 |
2003-07-18 | 804 | 804 | 804 | 804 | 6,043 | 629.67 |
2003-07-17 | 794 | 799 | 794 | 799 | 7,050 | 625.76 |
2003-07-16 | 784 | 794 | 745 | 794 | 8,058 | 621.84 |
2003-07-15 | 814 | 814 | 804 | 804 | 3,022 | 629.67 |
2003-07-14 | 730 | 794 | 725 | 794 | 16,115 | 621.84 |
2003-07-11 | 725 | 725 | 725 | 725 | 6,043 | 567.80 |
2003-07-10 | 754 | 768 | 754 | 768 | 6,043 | 601.48 |
2003-07-09 | 754 | 783 | 754 | 781 | 14,101 | 611.66 |
2003-07-08 | 791 | 791 | 787 | 787 | 13,094 | 616.36 |
2003-07-07 | 794 | 794 | 784 | 792 | 3,022 | 620.27 |
2003-07-04 | 764 | 794 | 764 | 794 | 10,072 | 621.84 |
2003-07-03 | 745 | 764 | 725 | 764 | 9,065 | 598.34 |
2003-07-02 | 695 | 745 | 695 | 745 | 6,043 | 583.46 |
2003-07-01 | 695 | 695 | 690 | 695 | 7,050 | 544.31 |
2003-06-30 | 690 | 695 | 690 | 695 | 2,014 | 544.31 |
2003-06-27 | 685 | 685 | 685 | 685 | 2,014 | 536.47 |
2003-06-26 | 680 | 680 | 680 | 680 | 2,014 | 532.56 |
2003-06-24 | 695 | 695 | 695 | 695 | 1,007 | 544.31 |
2003-06-23 | 685 | 695 | 685 | 695 | 4,029 | 544.31 |
2003-06-20 | 645 | 645 | 635 | 645 | 5,036 | 505.15 |
2003-06-19 | 645 | 645 | 645 | 645 | 1,007 | 505.15 |
2003-06-16 | 566 | 566 | 556 | 556 | 4,029 | 435.44 |
2003-06-13 | 524 | 556 | 524 | 556 | 4,029 | 435.44 |
2003-06-12 | 516 | 516 | 516 | 516 | 1,007 | 404.12 |
2003-06-11 | 506 | 506 | 506 | 506 | 1,007 | 396.29 |
2003-06-10 | 496 | 496 | 496 | 496 | 4,029 | 388.45 |
2003-06-09 | 496 | 496 | 486 | 486 | 4,029 | 380.62 |
2003-06-06 | 485 | 485 | 477 | 477 | 6,043 | 373.57 |
2003-06-04 | 477 | 482 | 477 | 482 | 4,029 | 377.49 |
2003-06-03 | 467 | 467 | 467 | 467 | 2,014 | 365.74 |
2003-06-02 | 458 | 458 | 458 | 458 | 1,007 | 358.69 |
2003-05-30 | 448 | 448 | 448 | 448 | 1,007 | 350.86 |
2003-05-29 | 422 | 447 | 422 | 447 | 6,043 | 350.08 |
2003-05-28 | 417 | 457 | 417 | 457 | 3,022 | 357.91 |
2003-05-27 | 417 | 457 | 417 | 457 | 4,029 | 357.91 |
2003-05-26 | 417 | 417 | 417 | 417 | 2,014 | 326.58 |
2003-05-23 | 437 | 437 | 437 | 437 | 1,007 | 342.25 |
2003-05-22 | 417 | 437 | 417 | 437 | 3,022 | 342.25 |
2003-05-20 | 417 | 417 | 417 | 417 | 1,007 | 326.58 |
2003-05-19 | 417 | 417 | 417 | 417 | 1,007 | 326.58 |
2003-05-15 | 397 | 407 | 397 | 407 | 4,029 | 318.75 |
2003-05-14 | 397 | 397 | 397 | 397 | 2,014 | 310.92 |
2003-05-13 | 397 | 397 | 387 | 387 | 2,014 | 303.09 |
2003-05-12 | 392 | 397 | 392 | 397 | 3,022 | 310.92 |
2003-05-09 | 387 | 387 | 387 | 387 | 2,014 | 303.09 |
2003-05-08 | 382 | 387 | 382 | 387 | 2,014 | 303.09 |
2003-05-06 | 367 | 367 | 367 | 367 | 2,014 | 287.42 |
2003-05-02 | 369 | 369 | 369 | 369 | 1,007 | 288.99 |
2003-05-01 | 367 | 367 | 367 | 367 | 2,014 | 287.42 |
2003-04-30 | 375 | 375 | 375 | 375 | 1,007 | 293.69 |
2003-04-28 | 375 | 375 | 375 | 375 | 2,014 | 293.69 |
2003-04-25 | 332 | 347 | 332 | 347 | 2,014 | 271.76 |
2003-04-24 | 298 | 332 | 298 | 332 | 3,022 | 260.01 |
2003-04-22 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
2003-04-21 | 345 | 347 | 345 | 347 | 2,014 | 271.76 |
2003-04-18 | 318 | 347 | 318 | 347 | 2,014 | 271.76 |
2003-04-17 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
2003-04-11 | 313 | 313 | 313 | 313 | 1,007 | 245.13 |
2003-04-10 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-04-09 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-04-08 | 288 | 288 | 288 | 288 | 1,007 | 225.55 |
2003-04-07 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-03-31 | 298 | 298 | 298 | 298 | 2,014 | 233.39 |
2003-03-25 | 319 | 319 | 318 | 318 | 2,014 | 249.05 |
2003-03-24 | 308 | 318 | 308 | 318 | 2,014 | 249.05 |
2003-03-20 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-03-19 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-03-18 | 278 | 298 | 278 | 298 | 6,043 | 233.39 |
2003-03-17 | 263 | 263 | 263 | 263 | 1,007 | 205.98 |
2003-03-14 | 278 | 278 | 278 | 278 | 1,007 | 217.72 |
2003-03-13 | 268 | 268 | 268 | 268 | 1,007 | 209.89 |
2003-03-11 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
2003-02-28 | 298 | 298 | 298 | 298 | 2,014 | 233.39 |
2003-02-27 | 298 | 298 | 298 | 298 | 1,007 | 233.39 |
2003-02-26 | 318 | 318 | 318 | 318 | 1,007 | 249.05 |
2003-02-25 | 278 | 328 | 268 | 328 | 5,036 | 256.88 |
2003-02-24 | 248 | 248 | 238 | 238 | 2,014 | 186.40 |
2003-02-21 | 263 | 263 | 263 | 263 | 2,014 | 205.98 |
2003-02-20 | 258 | 258 | 238 | 258 | 2,014 | 202.06 |
2003-02-19 | 258 | 258 | 258 | 258 | 3,022 | 202.06 |
2003-02-18 | 249 | 253 | 248 | 248 | 5,036 | 194.23 |
2003-02-13 | 223 | 233 | 223 | 233 | 2,014 | 182.48 |
2003-02-12 | 228 | 233 | 228 | 233 | 2,014 | 182.48 |
2003-02-04 | 223 | 228 | 223 | 228 | 2,014 | 178.56 |
2003-01-31 | 223 | 223 | 223 | 223 | 4,029 | 174.65 |
2003-01-24 | 223 | 228 | 218 | 228 | 7,050 | 178.56 |
2003-01-23 | 218 | 223 | 218 | 218 | 12,087 | 170.73 |
2003-01-08 | 230 | 230 | 230 | 230 | 1,007 | 180.13 |
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